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 27 MAR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 356 285 71 10,952 7,544 3,408 18
AAC AAC TECH (02018) 4,112 1,986 2,126 39,129 19,051 20,078 42
ACC ANHUI CONCH (00914) 2,182 1,764 418 41,035 21,637 19,398 32
AIA AIA (01299) 8,709 3,367 5,342 133,290 59,888 73,402 36
AIR AIR CHINA (00753) 788 448 340 38,712 16,646 22,066 51
AKS AKESO (09926) 1,570 1,008 562 13,502 7,816 5,686 50
ALB BABA (09988) 75,965 39,982 35,983 2,003,177 872,025 1,131,152 34
ALC ALUMINUM CORP OF CHINA (02600) 667 228 439 56,432 26,536 29,896 63
ALH ALI HEALTH (00241) 1,256 922 334 86,673 40,009 46,664 37
AMC CAM CSI300 (03188) 285 145 140 17,274 6,619 10,655 19
ANA ANTA SPORTS (02020) 5,984 2,231 3,753 183,531 88,756 94,775 29
BCM BANK OF COMM CO LTD (03328) 313 172 141 20,476 7,896 12,580 37
BEA BANK OF EAST ASIA (00023) 65 20 45 43,415 30,193 13,222 28
BIU BIDU (09888) 34,700 14,245 20,455 883,048 411,693 471,355 41
BLI BILIBILI (09626) 15,212 6,896 8,316 195,694 95,436 100,258 43
BOC BOC HK (HLDGS) LTD (02388) 5,588 2,181 3,407 51,737 24,147 27,590 20
BOM BEONE MEDICINES (06160) 1,035 683 352 23,730 11,074 12,656 41
BUD BUD APAC (01876) 1,295 151 1,144 25,021 9,718 15,303 17
BYA BYD (ADJ-A) (01211) 72 36 36 8,357 4,023 4,334 70
BYD BYD COMPANY (01211) 29,726 16,741 12,985 495,042 209,775 285,267 72
BYE BYD ELECTRONIC (00285) 468 232 236 31,333 13,558 17,775 62
CAT CATL (03750) 4,810 1,338 3,472 166,279 45,091 121,188 48
CCC CHINA COMM CONS (01800) 1,497 204 1,293 44,072 24,097 19,975 18
CCE CHINA COAL (01898) 415 181 234 43,801 18,012 25,789 52
CDA CHINA CINDA (01359) 0 0 0 3,625 2,311 1,314 72
CGN CGN POWER (01816) 107 82 25 14,201 6,928 7,273 38
CHQ CHINA HONGQIAO (01378) 564 277 287 23,982 15,985 7,997 48
CHT CHINA MOBILE LTD (00941) 10,938 4,699 6,239 251,895 130,779 121,116 17
CHU CHINA UNICOM LTD (00762) 769 560 209 71,016 39,595 31,421 17
CIT CITIC (00267) 573 233 340 30,896 15,882 15,014 27
CKH CKH HOLDINGS (00001) 1,342 736 606 68,201 39,075 29,126 32
CKP CK ASSET (01113) 724 387 337 15,166 7,480 7,686 22
CLI CHINA LIFE INSURANCE (02628) 26,748 7,692 19,056 347,099 159,573 187,526 42
CLP CLP HOLDINGS LTD (00002) 517 230 287 16,259 6,609 9,650 14
CMB CM BANK (03968) 3,909 1,838 2,071 184,510 69,246 115,264 42
CNC CNOOC LTD (00883) 23,559 10,182 13,377 439,216 214,732 224,484 51
COG COUNTRY GARDEN (02007) 22 0 22 13,280 5,289 7,991 258
COL CHINA OVERSEAS (00688) 766 504 262 30,726 16,679 14,047 30
COS COSCO SHIP HOLD (01919) 150 62 88 31,068 12,612 18,456 33
CPA CATHAY PACIFIC AIRWAYS (00293) 1,086 237 849 41,500 16,030 25,470 31
CPC CHINA PETROL & CHEM COR (00386) 6,534 3,227 3,307 274,828 124,117 150,711 30
CPI CPIC (02601) 1,145 600 545 82,341 36,827 45,514 39
CRC CHINA RAIL CONS (01186) 30 10 20 48,757 36,317 12,440 19
CRG CHINA RAILWAY (00390) 314 79 235 40,713 19,460 21,253 28
CRL CHINA RES LAND (01109) 1,567 665 902 62,596 35,350 27,246 37
CRP CHINA RES POWER (00836) 452 186 266 24,855 12,583 12,272 24
CSA CSOP A50 ETF (02822) 212 212 0 6,505 3,553 2,952 23
CSE CHINA SHENHUA (01088) 4,241 2,133 2,108 76,944 34,893 42,051 28
CSP CSPC PHARMA (01093) 10,220 6,308 3,912 111,474 58,214 53,260 67
CTB CITIC BANK (00998) 1,795 1,581 214 56,143 29,247 26,896 24
CTC CHINA TELECOM CORP LTD (00728) 1,117 262 855 59,458 28,551 30,907 21
CTS CITIC SEC (06030) 1,393 351 1,042 45,089 21,879 23,210 40
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 321
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 703
GAC GAC GROUP (02238) 142 22 120 6,933 3,604 3,329 43
GAH GEELY AUTO (00175) 3,616 2,010 1,606 66,410 30,762 35,648 40
GHL XINYI GLASS (00868) 151 64 87 10,294 5,623 4,671 34
GJA HAI CAP. ADJ. (02611) 0 0 0 196 88 108 36
GLI GANFENG LITHIUM (01772) 18,090 10,786 7,304 103,830 59,517 44,313 60
GLX GALAXY ENT (00027) 3,880 1,287 2,593 45,907 23,451 22,456 31
GWM GWMOTOR (02333) 5,284 3,060 2,224 82,610 36,776 45,834 43
HCF HSCEI ETF (02828) 1,709 942 767 36,027 16,383 19,644 27
HDO HAIDILAO (06862) 676 476 200 37,533 21,424 16,109 37
HEH POWER ASSETS (00006) 212 111 101 11,356 5,979 5,377 17
HES HAIER SMART HOME (06690) 3,706 1,510 2,196 16,115 8,473 7,642 34
HEX HK EXCHANGES & CLEARING (00388) 21,042 9,384 11,658 507,917 255,034 252,883 25
HGN HENGAN INT'L (01044) 247 135 112 9,131 4,920 4,211 19
HKB HSBC HOLDINGS PLC (00005) 17,364 7,773 9,591 482,821 178,122 304,699 30
HKG HONG KONG & CHINA GAS (00003) 409 47 362 30,931 12,106 18,825 30
HLD HENDERSON LAND DEV LTD (00012) 1,501 1,117 384 28,748 13,146 15,602 24
HNP HUANENG POWER INT INC (00902) 1,031 850 181 52,706 30,301 22,405 31
HOS HUA HONG SEMI (01347) 816 542 274 19,766 9,522 10,244 51
HRB HORIZON ROBOTICS (09660) 932 635 297 35,838 17,989 17,849 49
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 270
INB INNOVENT BIO (01801) 2,777 1,549 1,228 22,822 9,019 13,803 45
JDC JD (09618) 20,643 12,717 7,926 482,276 213,338 268,938 34
JDH JD HEALTH (06618) 1,074 600 474 27,815 13,393 14,422 36
JXC JIANGXI COPPER (00358) 1,577 623 954 43,102 22,181 20,921 45
KDS KINGDEE INT'L (00268) 1,025 285 740 30,249 16,401 13,848 44
KLE KUNLUN ENERGY (00135) 346 296 50 7,988 3,058 4,930 27
KSO KINGSOFT (03888) 346 228 118 29,367 17,174 12,193 39
KST KUAISHOU (01024) 46,743 26,382 20,361 474,997 249,767 225,230 43
LAO LAOPU GOLD (06181) 854 491 363 45,746 15,095 30,651 52
LAU LI AUTO (02015) 8,477 3,969 4,508 274,347 121,999 152,348 36
LEN LENOVO GROUP (00992) 2,098 1,708 390 233,681 121,593 112,088 30
LNI LI NING (02331) 2,369 1,461 908 127,024 65,425 61,599 40
LNK LINK REIT (00823) 1,147 474 673 57,522 32,018 25,504 18
MDG MIDEA GROUP (00300) 849 323 526 20,410 9,317 11,093 24
MEN MENGNIU DAIRY (02319) 2,288 1,552 736 42,687 18,984 23,703 39
MET MEITUAN DIANPING (03690) 153,280 80,613 72,667 1,516,064 803,408 712,656 44
MGM MGM CHINA (02282) 162 16 146 32,612 24,856 7,756 32
MIU XIAOMI (01810) 88,962 47,505 41,457 1,414,243 805,454 608,789 33
MOL CMOC (03993) 179 131 48 8,950 5,007 3,943 70
MSB MINSHENG BANK (01988) 608 534 74 9,397 6,008 3,389 31
MTR MTR CORPORATION LTD (00066) 963 286 677 36,945 17,075 19,870 20
NBM CNBM (03323) 889 111 778 30,942 15,792 15,150 58
NCL NCI (01336) 1,804 728 1,076 20,374 9,652 10,722 54
NFU NONGFU SPRING (09633) 1,257 659 598 16,277 7,030 9,247 35
NTE NTES (09999) 2,325 1,548 777 46,155 20,475 25,680 34
NWD NEW WORLD DEV CO LTD (00017) 2,543 622 1,921 56,993 19,627 37,366 48
ORT NEW ORIENTAL (09901) 357 333 24 13,464 6,882 6,582 27
PAI PING AN INSURANCE LTD (02318) 75,394 38,423 36,971 1,115,124 510,064 605,060 37
PEC PETROCHINA CO LTD (00857) 5,813 2,680 3,133 634,378 310,281 324,097 40
PEN XPENG (09868) 12,289 6,113 6,176 345,044 148,312 196,732 41
PHT PA GOODDOCTOR (01833) 647 203 444 28,710 18,468 10,242 44
PIC PICC P&C (02328) 1,538 612 926 20,797 8,536 12,261 30
PIN PICC GROUP (01339) 1,697 820 877 10,724 5,626 5,098 32
POP POP MART (09992) 37,266 19,478 17,788 382,380 198,900 183,480 51
SAN SANDS CHINA LTD (01928) 1,052 510 542 123,616 58,371 65,245 25
SBO SINO BIOPHARM (01177) 2,483 1,349 1,134 19,250 11,029 8,221 36
SET SENSETIME (00020) 657 491 166 19,450 12,797 6,653 51
SHK SUN HUNG KAI PPT LTD (00016) 1,189 743 446 30,267 12,668 17,599 30
SHL XINYI SOLAR (00968) 723 585 138 42,895 14,972 27,923 42
SHZ SHENZHOU INTL (02313) 586 150 436 21,814 10,916 10,898 40
SMC SMIC (00981) 3,262 1,629 1,633 93,892 51,779 42,113 45
SNO SUNNY OPT (02382) 2,729 1,723 1,006 68,493 30,030 38,463 41
SNP SINOPHARM (01099) 744 657 87 13,732 6,872 6,860 24
SUN SUNAC (01918) 123 10 113 18,370 12,042 6,328 117
SWA SWIRE PACIFIC LTD 'A' (00019) 98 32 66 7,320 4,136 3,184 23
TCH TENCENT HOLDINGS LTD (00700) 167,903 87,621 80,282 2,083,651 1,213,698 869,953 27
TIC TECHTRONIC IND (00669) 198 71 127 30,278 20,021 10,257 32
TRF TRACKER FUND OF HK (02800) 2,938 1,827 1,111 64,244 28,472 35,772 26
TRP TRIP.COM (09961) 2,993 1,179 1,814 131,678 51,614 80,064 38
VNK CHINA VANKE (02202) 761 206 555 91,821 23,289 68,532 30
WEB WB (09898) 0 0 0 663 225 438 25
WHD WHG (ADJ-B) (00288) 0 0 0 223 6 217 30
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 50
WHG WH GROUP (00288) 95 56 39 5,654 3,067 2,587 30
WHL THE WHARF (HLDGS) LTD (00004) 17 1 16 1,184 747 437 29
WWC WANT WANT CHINA (00151) 30 30 0 3,939 1,783 2,156 21
WXA WUXI APPTEC (02359) 391 216 175 16,718 6,037 10,681 38
WXB WUXI BIO (02269) 9,986 4,271 5,715 201,533 101,485 100,048 47
XAB ABC ($0.001) (01288) 1,617 1,064 553 38,553 16,652 21,901 23
XBC BANK OF CHINA ($0.001) (03988) 24,301 13,759 10,542 842,706 402,023 440,683 16
XCC CCB ($0.001) (00939) 39,310 17,226 22,084 642,146 220,482 421,664 25
XIC ICBC ($0.001) (01398) 7,049 5,707 1,342 575,253 251,350 323,903 30
XPB PSBC ($0.001) (01658) 141 59 82 9,447 4,422 5,025 31
XTW CHINA TOWER ($0.001) (00788) 923 718 205 55,015 34,362 20,653 23
YZC YANKUANG ENERGY (01171) 849 339 510 57,622 27,155 30,467 51
ZAO ZA ONLINE (06060) 554 486 68 31,479 20,833 10,646 37
ZJG ZIJIN GOLD INTL (02259) 1,321 494 827 31,122 15,448 15,674 72
ZJM ZIJIN MINING GROUP (02899) 11,230 4,758 6,472 176,814 62,654 114,160 45
ZSH ZHONGSHENG HLDG (00881) 2,607 1,354 1,253 23,822 11,621 12,201 51
TOTAL 1,148,118 582,924 565,194 21,947,396 10,617,529 11,329,867
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 29APR26 510.00 13,160 11.24 29 12.66 10.00 16,213 -2.06 -15.49
P TCH 29APR26 480.00 10,536 11.55 30 14.80 9.89 15,756 -0.70 -5.71
C MET 30MAR26 90.00 8,507 0.22 44 2.20 0.22 10,396 -1.31 -85.62
C MET 27MAR26 90.00 7,417 0.00 0 1.53 0.02 3,400 -1.23 -100.00
P CLI 30MAR26 22.00 7,182 0.02 76 0.06 0.03 12,418 -0.01 -33.33
C TCH 29APR26 500.00 7,052 15.07 29 16.90 13.50 8,292 -2.53 -14.38
C KST 29SEP26 47.00 7,030 5.92 49 5.88 5.88 7,015 +0.24 +4.23
P KST 29SEP26 47.00 7,002 6.62 46 6.68 6.58 7,410 -0.42 -5.97
C PAI 29APR26 60.00 6,908 2.20 34 2.33 1.56 7,868 +0.33 +17.65
C TCH 27MAR26 500.00 6,635 0.00 0 1.25 0.01 3,277 -2.31 -100.00
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CSP 30MAR26 9.00 284 0.38 60 0.36 0.02 1,609 +0.37 +3,700.00
C CSP 30MAR26 9.25 479 0.24 65 0.23 0.03 808 +0.23 +2,300.00
C MIU 30DEC26 72.50 6 0.23 46 0.33 0.33 80 +0.22 +2,200.00
C MIU 30DEC26 75.00 0 0.20 47 0.00 0.00 516 +0.19 +1,900.00
C CSP 30MAR26 8.75 221 0.57 56 0.54 0.15 639 +0.54 +1,800.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 27MAR26 87.50 48 0.00 0 0.19 0.04 133 -0.73 -100.00
C AIA 27MAR26 90.00 0 0.00 0 0.00 0.00 210 -0.16 -100.00
C AIA 27MAR26 92.50 0 0.00 0 0.00 0.00 16 -0.02 -100.00
C AIA 27MAR26 95.00 0 0.00 0 0.00 0.00 5 -0.01 -100.00
C AIA 27MAR26 97.50 0 0.00 0 0.00 0.00 10 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 15.94
30MAR26 8.00 C 0.00 0.00 0.00 7.99 +0.07 405 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.74 +0.07 389 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.49 +0.07 373 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.23 +0.05 344 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.98 +0.05 329 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.73 +0.06 315 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.48 +0.05 302 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.23 +0.05 288 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.98 +0.05 275 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.49 +0.06 261 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.98 +0.05 226 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.48 +0.05 202 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.98 +0.05 180 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.48 +0.05 158 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.44 +0.09 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 1.94 +0.09 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.44 +0.09 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.94 +0.08 0 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.45 +0.06 19 0 76 0
30MAR26 16.00 C 0.08 0.11 0.08 0.08 -0.01 18 245 462 -208
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 280 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 571 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 241 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 206 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 92 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 104 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 115 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 136 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.23 +0.05 77 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.99 +0.06 78 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.49 +0.05 71 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.00 +0.06 67 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.49 +0.05 56 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.00 +0.06 53 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.51 +0.06 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.97 +0.02 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.47 +0.09 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.98 +0.09 21 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.49 +0.08 19 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.04 +0.08 19 0 11 0
29APR26 15.50 C 0.00 0.00 0.00 0.65 +0.06 19 0 15 0
29APR26 16.00 C 0.31 0.31 0.31 0.36 +0.05 19 6 30 0
29APR26 16.50 C 0.20 0.20 0.17 0.18 +0.03 19 10 1,367 -2
29APR26 17.00 C 0.08 0.08 0.08 0.08 +0.02 20 15 256 +15
29APR26 17.50 C 0.03 0.04 0.03 0.03 +0.01 20 3 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 27 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 52 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 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 6.29 +0.10 68 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.99 +0.04 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.53 +0.08 57 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.01 +0.05 45 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.51 +0.05 40 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.02 +0.05 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.52 +0.05 32 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.00 +0.02 20 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.50 +0.08 15 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.02 +0.09 18 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.55 +0.08 17 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.13 +0.07 18 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.77 +0.06 18 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.47 +0.04 17 0 3 0
28MAY26 16.50 C 0.00 0.00 0.00 0.28 +0.03 18 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.15 +0.01 18 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.08 +0.01 18 0 60 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 24 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 6.99 +0.05 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.75 +0.05 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.50 +0.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.29 +0.09 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.01 +0.06 36 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.54 +0.08 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.01 +0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.55 +0.08 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.03 +0.05 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.53 +0.05 22 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.03 +0.04 17 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.54 +0.09 16 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.07 +0.09 17 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.62 +0.08 17 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.22 +0.08 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.87 +0.07 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.57 +0.06 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.37 +0.04 17 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.23 +0.03 17 0 161 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 +0.02 17 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 +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 23 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.29 +0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.04 +0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.55 +0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.06 +0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.57 +0.06 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.08 +0.05 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.58 +0.03 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.12 +0.05 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.68 +0.07 17 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.25 +0.09 17 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 1.84 +0.08 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.47 +0.08 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.15 +0.07 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.86 +0.07 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.64 +0.04 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.48 +0.05 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.35 +0.04 18 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 +0.03 17 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 +0.02 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 +0.02 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 +0.01 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 +0.01 18 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 6.33 +0.07 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.08 +0.07 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.58 +0.05 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.09 +0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.61 +0.05 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.12 +0.04 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.65 +0.05 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.19 +0.05 16 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.76 +0.07 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.35 +0.09 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.96 +0.09 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.61 +0.08 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.30 +0.08 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.01 +0.07 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.80 +0.06 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.63 +0.05 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 +0.05 18 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 +0.05 18 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.27 +0.04 18 0 56 0
30DEC26 19.00 C 0.22 0.22 0.22 0.20 +0.03 18 6 7 +6
30DEC26 19.50 C 0.00 0.00 0.00 0.14 +0.02 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.33 +0.07 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.08 +0.07 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.58 +0.05 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.09 +0.05 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.61 +0.05 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.14 +0.06 15 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.67 +0.05 16 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.22 +0.06 17 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.80 +0.07 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.39 +0.08 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.02 +0.08 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.69 +0.07 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.40 +0.08 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.11 +0.06 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.92 +0.07 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.74 +0.06 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.60 +0.04 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.47 +0.04 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.37 +0.04 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 +0.03 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.22 +0.03 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 +0.01 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 0.00 17 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 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 285 7,544 -189
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 323 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 284 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 248 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 237 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 226 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 205 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 165 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 145 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 126 0 25 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 91 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 47 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 232 0
30MAR26 15.50 P 0.02 0.02 0.02 0.01 -0.03 21 1 565 0
30MAR26 16.00 P 0.26 0.26 0.13 0.14 -0.10 18 23 311 -3
30MAR26 16.50 P 0.00 0.00 0.00 0.56 -0.10 0 0 45 0
30MAR26 17.00 P 0.00 0.00 0.00 1.06 -0.09 0 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 1.56 -0.09 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.06 -0.09 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.56 -0.09 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.06 -0.09 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.56 -0.09 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.06 -0.09 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.06 -0.09 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.06 -0.09 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.06 -0.09 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.06 -0.09 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.06 -0.09 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.06 -0.09 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 29 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 71 0
29APR26 14.00 P 0.02 0.02 0.02 0.01 0.00 22 8 64 +8
29APR26 14.50 P 0.04 0.04 0.04 0.02 -0.01 19 5 42 +5
29APR26 15.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 35 0
29APR26 15.50 P 0.00 0.00 0.00 0.18 -0.03 19 0 30 0
29APR26 16.00 P 0.00 0.00 0.00 0.39 -0.05 19 0 124 0
29APR26 16.50 P 0.00 0.00 0.00 0.72 -0.07 20 0 46 0
29APR26 17.00 P 0.00 0.00 0.00 1.10 -0.08 19 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 1.57 -0.08 20 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.06 -0.09 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.56 -0.09 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.06 -0.09 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.56 -0.09 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.06 -0.09 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.06 -0.09 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.06 -0.09 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.06 -0.09 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.06 -0.09 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.06 -0.09 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 10.06 -0.09 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 37 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 38 0
28MAY26 13.00 P 0.02 0.02 0.02 0.01 0.00 24 18 37 +18
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 23 0
28MAY26 15.00 P 0.00 0.00 0.00 0.13 -0.02 18 0 22 0
28MAY26 15.50 P 0.00 0.00 0.00 0.27 -0.04 18 0 52 0
28MAY26 16.00 P 0.00 0.00 0.00 0.49 -0.05 18 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.80 -0.06 19 0 2 0
28MAY26 17.00 P 0.00 0.00 0.00 1.15 -0.08 18 0 56 0
28MAY26 17.50 P 0.00 0.00 0.00 1.59 -0.08 18 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.06 -0.09 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.56 -0.09 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.06 -0.09 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.56 -0.09 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.06 -0.09 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.06 -0.09 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.06 -0.09 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.06 -0.09 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.06 -0.09 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.06 -0.09 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 12.50 P 0.02 0.02 0.02 0.01 0.00 23 16 144 +16
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 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 0.00 17 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 0.00 17 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.33 -0.03 17 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 0.57 -0.03 18 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.85 -0.06 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.20 -0.06 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.61 -0.08 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.07 -0.08 17 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.56 -0.09 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.06 -0.09 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.56 -0.09 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.06 -0.09 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.06 -0.09 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.06 -0.09 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.06 -0.09 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.06 -0.09 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.06 -0.09 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.06 -0.09 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 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 0.00 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 0.00 18 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 -0.01 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.36 -0.01 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.53 -0.02 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.77 -0.03 18 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 1.06 0.00 18 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.36 -0.04 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.73 -0.05 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.14 -0.07 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.59 -0.06 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.06 -0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.56 -0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.06 -0.09 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.06 -0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.06 -0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.06 -0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.06 -0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.06 -0.09 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.06 -0.09 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 21 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 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 0.00 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 0.00 18 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 -0.01 18 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.43 -0.01 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.59 -0.03 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.81 -0.03 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.05 -0.06 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.37 -0.05 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.69 -0.03 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.05 -0.04 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.44 -0.05 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.85 -0.08 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.33 -0.04 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.78 -0.04 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.23 -0.04 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.17 -0.04 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.12 -0.04 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.08 -0.07 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.06 -0.09 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.06 -0.09 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.06 -0.09 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 0.00 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 0.00 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 -0.01 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 -0.01 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.37 -0.01 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.52 -0.01 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.70 -0.03 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.90 -0.05 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.16 -0.05 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.46 -0.04 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.78 -0.04 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.13 -0.04 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.50 -0.09 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.91 -0.09 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.39 -0.04 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.82 -0.04 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.27 -0.04 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.20 -0.03 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.14 -0.03 20 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.09 -0.06 20 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.06 -0.09 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.06 -0.09 0 0 0 0
TOTAL PUT 71 3,408 +44
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$ 34.28
30MAR26 20.00 C 0.00 0.00 0.00 14.37 -0.10 315 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.38 -0.09 296 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.34 -0.13 247 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.31 -0.22 200 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 10.41 -0.06 237 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.34 -0.13 183 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.35 -0.12 169 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.37 -0.10 157 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.29 -0.22 87 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.29 -0.18 73 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.29 -0.18 59 0 140 0
30MAR26 31.00 C 0.00 0.00 0.00 3.29 -0.19 45 0 197 0
30MAR26 32.00 C 0.00 0.00 0.00 2.30 -0.23 40 0 196 0
30MAR26 33.00 C 1.63 1.90 1.53 1.42 -0.24 45 72 355 -26
30MAR26 34.00 C 0.66 0.89 0.66 0.68 -0.29 42 32 335 -9
30MAR26 35.00 C 0.29 0.49 0.29 0.25 -0.24 42 110 328 -16
30MAR26 36.00 C 0.15 0.21 0.10 0.07 -0.14 43 48 265 -32
30MAR26 37.00 C 0.08 0.08 0.06 0.02 -0.06 46 31 386 +9
30MAR26 38.00 C 0.05 0.05 0.05 0.01 -0.02 52 30 637 -15
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 356 0
30MAR26 40.00 C 0.01 0.01 0.01 0.01 0.00 74 18 238 0
30MAR26 41.00 C 0.01 0.01 0.01 0.01 0.00 85 15 1,270 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 94 0 229 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 104 0 168 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 113 0 226 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 122 0 105 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 130 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 138 0 137 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 146 0 41 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 154 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 162 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 180 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 197 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 213 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 228 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 243 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 257 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 282 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 306 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 317 0 36 0
29APR26 23.00 C 0.00 0.00 0.00 11.38 -0.17 66 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.42 -0.36 66 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.51 -0.04 69 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.52 -0.30 63 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.61 -0.23 62 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.68 -0.20 58 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.75 -0.22 54 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.74 -0.36 46 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 3.96 -0.34 46 0 84 0
29APR26 32.00 C 0.00 0.00 0.00 3.25 -0.32 46 0 237 0
29APR26 33.00 C 2.74 2.92 2.74 2.68 -0.20 47 90 308 0
29APR26 34.00 C 2.31 2.51 2.13 2.10 -0.20 46 168 323 +51
29APR26 35.00 C 1.73 1.98 1.62 1.63 -0.18 46 329 318 -22
29APR26 36.00 C 1.27 1.52 1.24 1.22 -0.18 45 416 367 +106
29APR26 37.00 C 1.05 1.16 1.05 0.92 -0.15 46 52 251 +28
29APR26 38.00 C 0.79 0.87 0.71 0.67 -0.14 45 55 229 +15
29APR26 39.00 C 0.52 0.52 0.52 0.49 -0.12 45 1 300 +1
29APR26 40.00 C 0.40 0.40 0.40 0.36 -0.10 46 8 248 -8
29APR26 41.00 C 0.31 0.31 0.31 0.26 -0.08 46 1 209 +1
29APR26 42.00 C 0.00 0.00 0.00 0.18 -0.06 46 0 146 0
29APR26 43.00 C 0.00 0.00 0.00 0.13 -0.04 47 0 81 0
29APR26 44.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 89 0
29APR26 45.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 11.49 -0.17 58 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.59 -0.19 60 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.76 -0.08 63 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.80 -0.21 58 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.88 -0.20 55 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.99 -0.09 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.15 -0.15 51 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.36 -0.05 50 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 4.50 -0.21 46 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 3.86 -0.20 46 0 261 0
28MAY26 33.00 C 3.57 3.57 3.57 3.31 -0.20 46 15 302 -15
28MAY26 34.00 C 2.80 3.18 2.80 2.78 -0.19 46 84 483 +8
28MAY26 35.00 C 2.30 2.65 2.30 2.31 -0.17 46 45 257 +15
28MAY26 36.00 C 1.98 2.01 1.98 1.89 -0.17 46 30 208 0
28MAY26 37.00 C 0.00 0.00 0.00 1.54 -0.16 45 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 1.25 -0.14 45 0 152 0
28MAY26 39.00 C 1.05 1.05 1.05 1.02 -0.13 46 15 157 +15
28MAY26 40.00 C 0.00 0.00 0.00 0.81 -0.13 45 0 165 0
28MAY26 41.00 C 0.71 0.71 0.71 0.66 -0.11 46 15 232 0
28MAY26 42.00 C 0.00 0.00 0.00 0.54 -0.07 46 0 142 0
28MAY26 43.00 C 0.46 0.46 0.46 0.43 -0.07 46 15 64 +8
28MAY26 44.00 C 0.00 0.00 0.00 0.34 -0.05 46 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.26 -0.06 46 0 45 0
28MAY26 46.00 C 0.00 0.00 0.00 0.20 -0.05 46 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.16 -0.04 46 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.12 -0.04 46 0 26 0
29JUN26 23.00 C 0.00 0.00 0.00 11.73 -0.11 64 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 10.61 -0.17 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.77 -0.28 54 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 8.82 -0.19 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.04 -0.17 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.15 -0.29 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.45 -0.21 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.72 -0.04 49 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 5.03 -0.07 48 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 4.42 -0.08 48 0 184 0
29JUN26 33.00 C 0.00 0.00 0.00 3.79 -0.20 46 0 236 0
29JUN26 34.00 C 3.50 3.50 3.38 3.29 -0.19 46 58 457 +15
29JUN26 35.00 C 2.83 2.94 2.83 2.85 -0.17 46 75 426 +45
29JUN26 36.00 C 2.43 2.52 2.43 2.44 -0.08 46 30 1,002 0
29JUN26 37.00 C 2.08 2.16 2.08 2.07 -0.11 45 45 190 0
29JUN26 38.00 C 1.78 1.83 1.78 1.75 -0.17 45 30 147 0
29JUN26 39.00 C 1.55 1.55 1.55 1.49 -0.15 45 15 67 -10
29JUN26 40.00 C 1.31 1.31 1.31 1.27 -0.13 45 15 107 0
29JUN26 41.00 C 1.11 1.11 1.11 1.06 -0.14 45 15 75 0
29JUN26 42.00 C 0.00 0.00 0.00 0.92 -0.09 46 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 0.78 -0.08 46 0 33 0
29JUN26 44.00 C 0.00 0.00 0.00 0.62 -0.13 45 0 78 0
29JUN26 45.00 C 0.00 0.00 0.00 0.54 -0.07 46 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.46 -0.05 46 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.37 -0.07 46 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.31 -0.06 46 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.25 -0.06 46 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.21 -0.04 46 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.13 -0.03 46 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 28 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 12.12 -0.20 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.26 -0.20 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.45 -0.17 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.65 -0.18 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.92 -0.17 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.12 -0.29 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.46 -0.29 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.92 -0.15 49 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 6.27 -0.01 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.79 -0.08 48 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 5.29 -0.09 48 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 4.71 -0.18 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.27 -0.18 46 0 200 0
29SEP26 36.00 C 0.00 0.00 0.00 3.87 -0.17 46 0 246 0
29SEP26 37.00 C 0.00 0.00 0.00 3.51 -0.15 46 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 3.18 -0.14 46 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 2.87 -0.13 46 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 2.61 -0.11 46 0 36 0
29SEP26 41.00 C 2.51 2.51 2.51 2.36 -0.11 47 4 31 +1
29SEP26 42.00 C 0.00 0.00 0.00 2.13 -0.10 47 0 12 0
29SEP26 43.00 C 0.00 0.00 0.00 1.90 -0.12 46 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.70 -0.12 46 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.53 -0.10 46 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.38 -0.10 46 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.23 -0.10 46 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 1.11 -0.08 46 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.00 -0.08 46 0 4 0
29SEP26 50.00 C 0.00 0.00 0.00 0.89 -0.11 46 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.68 -0.06 46 0 14 0
29SEP26 55.00 C 0.00 0.00 0.00 0.53 -0.05 47 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.39 -0.06 46 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.30 -0.04 46 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.22 -0.03 46 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.17 -0.03 46 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.13 -0.02 47 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 85 0
30DEC26 23.00 C 0.00 0.00 0.00 12.65 -0.19 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.87 -0.19 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.12 -0.18 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.40 -0.19 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.71 -0.19 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.07 -0.19 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.44 -0.18 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.88 -0.10 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.31 -0.17 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.81 -0.01 48 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 6.32 -0.07 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.76 -0.12 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.34 -0.17 46 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 4.94 -0.17 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.57 -0.15 46 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 4.23 -0.15 46 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 3.91 -0.14 46 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 3.62 -0.13 46 0 12 0
30DEC26 41.00 C 0.00 0.00 0.00 3.35 -0.12 46 0 27 0
30DEC26 42.00 C 3.21 3.21 3.21 3.11 -0.10 46 4 41 0
30DEC26 43.00 C 0.00 0.00 0.00 2.89 -0.13 46 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 2.60 -0.11 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.48 -0.11 46 0 29 0
30DEC26 46.00 C 0.00 0.00 0.00 2.28 -0.05 46 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 2.03 -0.10 46 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 1.89 -0.09 46 0 25 0
30DEC26 49.00 C 0.00 0.00 0.00 1.74 -0.09 46 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 13.16 -0.20 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.43 -0.20 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.73 -0.20 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.04 -0.20 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.41 -0.20 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.78 -0.20 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.21 -0.20 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.66 -0.20 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.11 -0.20 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.64 -0.19 47 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 7.17 -0.19 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.66 -0.09 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.26 -0.13 46 0 6 0
30MAR27 36.00 C 0.00 0.00 0.00 5.88 -0.12 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.51 -0.12 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.14 -0.14 46 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 4.87 -0.09 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.54 -0.11 46 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 4.25 -0.11 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.00 -0.10 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.74 -0.06 46 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 3.41 -0.14 46 0 4 0
30MAR27 45.00 C 0.00 0.00 0.00 3.19 -0.14 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.99 -0.13 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.81 -0.13 46 0 0 0
TOTAL CALL 1,986 19,051 +165
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 235 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 215 0 111 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 196 0 105 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 179 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 161 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 145 0 70 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 128 0 99 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 112 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 97 0 105 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 169 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 182 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 370 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 -0.04 43 0 298 0
30MAR26 33.00 P 0.18 0.18 0.18 0.11 -0.09 42 15 537 +15
30MAR26 34.00 P 0.52 0.52 0.29 0.38 -0.11 41 95 740 -8
30MAR26 35.00 P 0.88 0.88 0.81 0.94 -0.08 40 29 266 -14
30MAR26 36.00 P 1.97 1.97 1.62 1.76 +0.01 38 53 246 +8
30MAR26 37.00 P 2.50 2.50 2.50 2.73 +0.13 43 4 364 0
30MAR26 38.00 P 0.00 0.00 0.00 3.72 +0.16 0 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 4.72 +0.18 0 0 1,212 -15
30MAR26 40.00 P 0.00 0.00 0.00 5.72 +0.18 0 0 166 0
30MAR26 41.00 P 0.00 0.00 0.00 6.72 +0.18 0 0 88 0
30MAR26 42.00 P 0.00 0.00 0.00 7.72 +0.09 0 0 66 0
30MAR26 43.00 P 8.50 8.50 8.50 8.86 +0.22 161 5 20 0
30MAR26 44.00 P 0.00 0.00 0.00 9.72 +0.08 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.77 +0.23 155 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.72 +0.18 0 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 12.72 +0.09 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.72 +0.09 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.72 +0.09 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.77 +0.23 203 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.22 +0.09 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.72 +0.09 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.22 +0.10 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.72 +0.10 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.22 +0.10 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.72 +0.09 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.22 +0.10 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.72 +0.10 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.22 +0.10 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.72 +0.10 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.22 +0.10 0 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 0.00 0.00 0.00 0.02 0.00 48 0 89 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 63 0
29APR26 27.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 167 0
29APR26 28.00 P 0.00 0.00 0.00 0.14 -0.02 46 0 95 0
29APR26 29.00 P 0.00 0.00 0.00 0.24 -0.03 46 0 66 0
29APR26 30.00 P 0.54 0.54 0.54 0.40 -0.04 46 10 137 0
29APR26 31.00 P 0.69 0.69 0.69 0.63 -0.03 47 10 292 +10
29APR26 32.00 P 0.97 0.97 0.91 0.93 -0.03 47 49 295 +15
29APR26 33.00 P 1.41 1.41 1.18 1.29 -0.05 46 166 599 +115
29APR26 34.00 P 1.70 1.71 1.58 1.71 -0.06 45 295 617 +249
29APR26 35.00 P 2.35 2.35 2.04 2.22 -0.05 45 467 536 +251
29APR26 36.00 P 2.76 2.83 2.59 2.83 -0.03 44 416 632 +262
29APR26 37.00 P 0.00 0.00 0.00 3.58 +0.05 46 0 198 0
29APR26 38.00 P 0.00 0.00 0.00 4.34 +0.18 46 0 144 0
29APR26 39.00 P 0.00 0.00 0.00 5.15 +0.22 46 0 179 0
29APR26 40.00 P 0.00 0.00 0.00 6.01 +0.22 46 0 153 0
29APR26 41.00 P 0.00 0.00 0.00 6.91 +0.25 46 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 7.84 +0.16 46 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 8.86 +0.15 52 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 9.84 +0.15 54 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.77 +0.20 51 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.84 +0.30 61 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.72 +0.09 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.78 +0.15 62 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.72 +0.09 0 0 0 0
28MAY26 23.00 P 0.13 0.13 0.13 0.04 -0.01 46 3 30 +3
28MAY26 24.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 71 0
28MAY26 25.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 47 0
28MAY26 26.00 P 0.00 0.00 0.00 0.20 -0.02 46 0 161 0
28MAY26 27.00 P 0.00 0.00 0.00 0.32 -0.02 46 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.47 -0.03 46 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.68 -0.03 46 0 159 0
28MAY26 30.00 P 0.00 0.00 0.00 0.95 -0.02 47 0 168 0
28MAY26 31.00 P 0.00 0.00 0.00 1.27 -0.03 47 0 209 0
28MAY26 32.00 P 0.00 0.00 0.00 1.66 -0.02 47 0 264 0
28MAY26 33.00 P 2.09 2.09 2.09 2.07 -0.05 46 15 280 0
28MAY26 34.00 P 2.55 2.55 2.54 2.52 -0.06 46 30 302 +15
28MAY26 35.00 P 3.09 3.09 2.91 3.08 -0.03 45 89 190 +22
28MAY26 36.00 P 3.66 3.68 3.63 3.70 -0.01 45 60 155 -12
28MAY26 37.00 P 0.00 0.00 0.00 4.27 -0.16 43 0 66 0
28MAY26 38.00 P 0.00 0.00 0.00 4.96 +0.01 43 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 5.71 -0.05 42 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.49 -0.07 41 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 7.29 -0.10 39 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 8.14 -0.03 38 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 9.02 -0.08 35 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.99 -0.09 36 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.92 -0.18 33 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.90 -0.14 33 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.84 -0.11 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.99 +0.04 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 -0.01 46 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.20 -0.01 46 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.43 -0.02 46 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.59 -0.03 46 0 107 0
29JUN26 28.00 P 0.00 0.00 0.00 0.81 -0.03 46 0 72 0
29JUN26 29.00 P 1.12 1.16 1.12 1.08 -0.03 46 30 79 0
29JUN26 30.00 P 1.43 1.43 1.43 1.39 -0.03 46 15 124 -15
29JUN26 31.00 P 1.75 1.75 1.75 1.75 -0.02 46 15 157 0
29JUN26 32.00 P 2.10 2.13 2.10 2.14 -0.05 46 30 307 -15
29JUN26 33.00 P 2.55 2.55 2.55 2.59 -0.03 46 15 639 -15
29JUN26 34.00 P 3.07 3.07 3.01 3.05 -0.08 45 45 276 -15
29JUN26 35.00 P 3.60 3.60 3.52 3.62 -0.02 45 30 326 0
29JUN26 36.00 P 0.00 0.00 0.00 4.22 -0.02 45 0 1,146 0
29JUN26 37.00 P 4.81 4.84 4.81 4.92 +0.05 46 30 149 -9
29JUN26 38.00 P 5.46 5.46 5.46 5.55 +0.04 44 5 193 +5
29JUN26 39.00 P 0.00 0.00 0.00 6.15 -0.07 42 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 6.91 -0.07 42 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 7.67 -0.03 41 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 8.49 -0.14 40 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 9.35 -0.11 40 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 10.44 +0.14 45 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 11.32 +0.14 44 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 12.01 -0.10 36 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 13.21 +0.17 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.99 +0.04 39 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 14.89 -0.04 33 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 15.85 -0.02 0 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 18.40 +0.12 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.90 +0.22 46 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 23.31 +0.01 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.79 +0.02 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.31 +0.19 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.75 +0.02 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 33.29 +0.17 49 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 35.77 +0.07 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 38.22 +0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.53 -0.01 47 0 5 0
29SEP26 24.00 P 0.00 0.00 0.00 0.70 -0.01 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.91 -0.01 47 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 1.13 -0.02 47 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 1.42 -0.02 47 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 1.73 -0.01 47 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 2.10 -0.01 47 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 2.48 -0.01 47 0 189 0
29SEP26 31.00 P 2.92 2.93 2.92 2.89 0.00 47 17 51 -9
29SEP26 32.00 P 0.00 0.00 0.00 3.33 0.00 47 0 432 0
29SEP26 33.00 P 0.00 0.00 0.00 3.81 +0.02 46 0 532 0
29SEP26 34.00 P 0.00 0.00 0.00 4.33 +0.01 46 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 4.89 +0.02 46 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 5.49 +0.04 46 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 6.13 +0.06 46 0 65 0
29SEP26 38.00 P 0.00 0.00 0.00 6.80 +0.08 46 0 73 0
29SEP26 39.00 P 0.00 0.00 0.00 7.29 0.00 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 7.98 -0.11 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 8.72 -0.11 44 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 9.51 0.00 44 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 10.34 +0.03 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.12 -0.06 44 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 12.15 +0.22 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.75 -0.08 43 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 13.70 +0.08 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.64 +0.16 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.40 +0.05 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.29 +0.05 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.65 +0.14 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.00 +0.16 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.36 +0.06 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.80 +0.03 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.41 +0.29 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.86 +0.13 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.33 +0.21 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.77 +0.07 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.93 -0.01 46 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.17 0.00 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.43 0.00 46 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 1.72 -0.01 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.05 0.00 46 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 2.42 +0.01 47 0 80 0
30DEC26 29.00 P 2.74 2.77 2.74 2.79 +0.02 46 17 50 +17
30DEC26 30.00 P 0.00 0.00 0.00 3.18 +0.01 46 0 48 0
30DEC26 31.00 P 3.58 3.58 3.58 3.61 0.00 46 1 100 +1
30DEC26 32.00 P 4.13 4.13 4.12 4.08 +0.01 46 17 58 -17
30DEC26 33.00 P 4.76 4.76 4.76 4.58 +0.02 45 15 53 +15
30DEC26 34.00 P 0.00 0.00 0.00 5.11 +0.02 45 0 45 0
30DEC26 35.00 P 0.00 0.00 0.00 5.68 +0.04 45 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 6.27 +0.05 45 0 29 0
30DEC26 37.00 P 0.00 0.00 0.00 6.90 +0.06 45 0 45 0
30DEC26 38.00 P 7.47 7.47 7.47 7.56 +0.07 45 1 15 0
30DEC26 39.00 P 0.00 0.00 0.00 8.17 +0.08 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.78 0.00 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 9.46 -0.04 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.37 +0.14 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.95 -0.05 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.75 -0.03 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.62 +0.09 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.34 -0.01 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.16 +0.01 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.16 +0.18 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.91 +0.15 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.31 -0.01 46 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.58 -0.01 46 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.88 +0.01 46 0 32 0
30MAR27 26.00 P 0.00 0.00 0.00 2.21 +0.03 46 0 18 0
30MAR27 27.00 P 2.61 2.61 2.61 2.56 0.00 46 15 63 +15
30MAR27 28.00 P 0.00 0.00 0.00 2.94 0.00 46 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 3.29 -0.04 45 0 34 0
30MAR27 30.00 P 3.70 3.70 3.70 3.71 -0.05 45 17 49 +17
30MAR27 31.00 P 0.00 0.00 0.00 4.21 0.00 45 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 4.70 +0.01 45 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 5.21 0.00 45 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 5.75 +0.01 45 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 6.27 -0.03 44 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 6.87 +0.02 44 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 7.52 +0.05 45 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 8.17 +0.06 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.68 -0.02 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.44 +0.05 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.20 +0.10 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.92 +0.16 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.68 +0.11 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.44 +0.19 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.21 +0.19 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.02 +0.22 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.81 +0.21 44 0 0 0
TOTAL PUT 2,126 20,078 +891
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 0.00 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.28 0.00 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.78 0.00 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.28 0.00 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.78 0.00 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.28 0.00 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.78 0.00 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.28 -0.01 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 2.78 -0.01 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.28 -0.01 0 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 1.78 -0.01 0 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 1.30 +0.01 41 0 33 0
30MAR26 21.00 C 0.61 0.61 0.40 0.41 -0.05 31 40 427 +15
30MAR26 22.00 C 0.00 0.00 0.00 0.04 -0.05 32 0 339 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 374 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 308 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,897 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 3,365 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 115 0 640 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 130 0 398 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 144 0 82 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 158 0 72 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 170 0 99 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 183 0 111 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 195 0 134 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 206 0 20 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.32 -0.03 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.83 -0.05 39 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 4.34 -0.01 38 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.78 -0.13 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.38 -0.03 36 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.93 -0.03 37 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.50 -0.04 37 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.10 -0.05 37 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 1.76 -0.04 38 0 135 0
29APR26 21.00 C 1.26 1.26 1.08 1.09 -0.09 36 68 328 +68
29APR26 22.00 C 0.73 0.73 0.73 0.64 -0.08 36 1 481 +1
29APR26 23.00 C 0.45 0.45 0.31 0.36 -0.06 36 1,424 2,285 +1,354
29APR26 24.00 C 0.18 0.18 0.18 0.18 -0.05 36 45 192 +10
29APR26 25.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 442 0
29APR26 26.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 335 0
29APR26 27.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 34.00 C 0.02 0.02 0.02 0.01 0.00 62 20 4 -20
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.33 -0.02 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.84 -0.05 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.37 -0.05 27 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.98 0.00 36 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.55 -0.03 36 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.13 -0.03 36 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.74 -0.04 36 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.38 -0.04 36 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.06 -0.02 37 0 54 0
28MAY26 21.00 C 1.44 1.44 1.44 1.43 -0.07 35 15 192 +15
28MAY26 22.00 C 1.09 1.09 1.06 0.98 -0.06 35 16 214 +16
28MAY26 23.00 C 0.78 0.78 0.78 0.65 -0.06 35 15 546 0
28MAY26 24.00 C 0.00 0.00 0.00 0.42 -0.06 36 0 845 0
28MAY26 25.00 C 0.00 0.00 0.00 0.27 -0.04 36 0 514 0
28MAY26 26.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 70 0
28MAY26 27.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 52 0
28MAY26 28.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 59 0
28MAY26 29.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 0.00 37 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 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 0.04 0.04 0.04 0.01 0.00 42 60 0 -60
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.81 -0.05 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.32 -0.05 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.84 -0.05 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.37 -0.04 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.90 -0.05 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.44 -0.05 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.00 -0.03 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.57 -0.02 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.16 -0.04 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.78 -0.04 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.43 -0.05 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.16 -0.01 37 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 1.56 -0.06 36 0 45 0
29JUN26 22.00 C 0.00 0.00 0.00 1.11 -0.08 35 0 457 0
29JUN26 23.00 C 0.00 0.00 0.00 0.78 -0.06 36 0 286 0
29JUN26 24.00 C 0.00 0.00 0.00 0.53 -0.05 36 0 1,226 0
29JUN26 25.00 C 0.00 0.00 0.00 0.35 -0.04 35 0 1,357 0
29JUN26 26.00 C 0.00 0.00 0.00 0.23 -0.03 35 0 355 0
29JUN26 27.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 0.00 37 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 0.00 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 5.41 -0.04 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.96 -0.02 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.54 -0.04 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.13 -0.01 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.78 +0.03 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.42 +0.02 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.08 -0.05 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.77 -0.04 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.49 +0.03 34 0 0 0
29SEP26 21.00 C 2.19 2.19 2.19 1.97 -0.06 34 15 15 +15
29SEP26 22.00 C 1.79 1.79 1.79 1.56 -0.05 34 15 30 +15
29SEP26 23.00 C 0.00 0.00 0.00 1.23 -0.06 34 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.97 -0.06 34 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.77 -0.03 35 0 48 0
29SEP26 26.00 C 0.00 0.00 0.00 0.60 -0.04 35 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.46 -0.03 35 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.35 -0.02 35 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.26 -0.03 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.20 -0.02 34 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.49 -0.04 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.07 -0.02 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.68 -0.01 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.31 -0.01 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.03 +0.07 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.71 +0.06 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.41 +0.06 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.12 +0.05 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.78 -0.04 32 0 0 0
30DEC26 21.00 C 2.61 2.61 2.61 2.37 -0.03 33 15 15 +15
30DEC26 22.00 C 2.19 2.19 2.19 1.96 -0.04 33 15 42 +15
30DEC26 23.00 C 0.00 0.00 0.00 1.63 -0.04 33 0 36 0
30DEC26 24.00 C 0.00 0.00 0.00 1.35 -0.05 33 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 1.13 -0.02 33 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.92 -0.04 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.76 -0.03 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.61 -0.03 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.49 -0.03 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.40 -0.02 33 0 32 0
30DEC26 31.00 C 0.00 0.00 0.00 0.31 -0.03 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.25 -0.02 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.20 -0.02 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.63 +0.03 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.26 +0.05 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.90 +0.05 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.57 +0.04 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.25 +0.03 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.96 +0.02 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.72 +0.06 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.45 +0.05 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.21 +0.05 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.73 -0.02 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.33 -0.03 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.98 -0.03 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.69 -0.04 32 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 1.45 -0.01 33 0 17 0
30MAR27 26.00 C 0.00 0.00 0.00 1.23 -0.04 33 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 1.03 -0.04 33 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.86 -0.05 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.72 -0.04 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.60 -0.04 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.50 -0.03 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.42 -0.03 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.34 -0.03 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.29 -0.02 32 0 22 0
TOTAL CALL 1,764 21,637 +1,459
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 154 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 140 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 127 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 113 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 100 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 178 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 116 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 87 0
30MAR26 21.00 P 0.11 0.18 0.11 0.13 -0.07 32 111 1,152 -36
30MAR26 22.00 P 0.69 0.69 0.69 0.75 -0.07 30 5 453 0
30MAR26 23.00 P 1.52 1.60 1.52 1.72 -0.05 0 5 748 0
30MAR26 24.00 P 2.80 2.86 2.80 2.72 0.00 0 60 441 -210
30MAR26 25.00 P 0.00 0.00 0.00 3.83 +0.11 131 0 94 0
30MAR26 26.00 P 0.00 0.00 0.00 4.79 +0.02 140 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.79 +0.03 160 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.79 +0.03 179 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.86 +0.06 225 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.91 +0.15 261 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.79 +0.01 230 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.79 +0.01 245 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.90 +0.08 309 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.79 +0.01 273 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.79 -0.07 286 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 14.79 +0.02 299 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 0.02 -0.01 38 0 34 0
29APR26 17.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 30 0
29APR26 18.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 100 0
29APR26 18.50 P 0.00 0.00 0.00 0.11 -0.03 37 0 75 0
29APR26 19.00 P 0.00 0.00 0.00 0.18 -0.04 37 0 42 0
29APR26 19.50 P 0.00 0.00 0.00 0.28 -0.06 37 0 40 0
29APR26 20.00 P 0.43 0.43 0.43 0.42 -0.06 37 5 730 0
29APR26 21.00 P 0.86 0.86 0.86 0.77 -0.09 36 3 837 +3
29APR26 22.00 P 1.37 1.37 1.37 1.30 -0.10 35 75 911 +55
29APR26 23.00 P 1.90 2.07 1.90 1.98 -0.12 34 63 525 +24
29APR26 24.00 P 2.94 2.94 2.94 2.87 -0.04 37 20 182 +10
29APR26 25.00 P 0.00 0.00 0.00 3.83 +0.03 42 0 186 0
29APR26 26.00 P 0.00 0.00 0.00 4.81 +0.04 47 0 75 0
29APR26 27.00 P 0.00 0.00 0.00 5.80 -0.03 53 0 10 -15
29APR26 28.00 P 0.00 0.00 0.00 6.86 +0.07 65 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.86 +0.03 71 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.91 +0.09 82 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.80 +0.02 75 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.80 -0.01 80 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.90 +0.08 97 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.80 -0.01 89 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 13.86 -0.01 102 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 14.80 -0.08 98 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.13 -0.02 36 0 49 0
28MAY26 18.00 P 0.00 0.00 0.00 0.19 -0.03 36 0 22 0
28MAY26 18.50 P 0.32 0.32 0.32 0.28 -0.03 37 40 85 +40
28MAY26 19.00 P 0.00 0.00 0.00 0.39 -0.04 37 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.53 -0.04 37 0 46 0
28MAY26 20.00 P 0.00 0.00 0.00 0.69 -0.05 37 0 303 0
28MAY26 21.00 P 0.00 0.00 0.00 1.08 -0.09 36 0 108 0
28MAY26 22.00 P 1.64 1.64 1.64 1.63 -0.07 36 12 194 -12
28MAY26 23.00 P 0.00 0.00 0.00 2.30 -0.09 36 0 337 0
28MAY26 24.00 P 0.00 0.00 0.00 3.07 -0.04 36 0 736 0
28MAY26 25.00 P 0.00 0.00 0.00 3.96 -0.08 39 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 4.85 -0.01 39 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 5.89 -0.05 46 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.86 -0.07 49 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 7.86 +0.02 54 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.91 +0.06 61 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.80 -0.08 57 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.80 -0.04 61 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.90 +0.05 73 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.80 -0.11 68 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.86 -0.05 77 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.80 -0.11 74 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
29JUN26 17.00 P 0.30 0.30 0.30 0.24 -0.03 35 3 34 +3
29JUN26 17.50 P 0.00 0.00 0.00 0.33 -0.04 35 0 47 0
29JUN26 18.00 P 0.00 0.00 0.00 0.44 -0.05 35 0 202 0
29JUN26 18.50 P 0.00 0.00 0.00 0.58 -0.05 36 0 73 0
29JUN26 19.00 P 0.75 0.75 0.75 0.75 -0.05 36 15 110 +15
29JUN26 19.50 P 0.00 0.00 0.00 0.92 -0.05 35 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 1.14 -0.04 35 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 1.61 -0.07 34 0 123 0
29JUN26 22.00 P 0.00 0.00 0.00 2.23 -0.06 35 0 446 0
29JUN26 23.00 P 0.00 0.00 0.00 2.93 -0.07 34 0 371 0
29JUN26 24.00 P 0.00 0.00 0.00 3.78 0.00 36 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 4.62 -0.07 36 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 5.50 -0.07 36 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 6.43 +0.01 37 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 7.37 0.00 37 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 8.34 +0.02 38 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 9.32 +0.03 39 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 10.34 +0.06 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.33 +0.07 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.32 -0.02 49 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.30 -0.08 50 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.29 +0.06 51 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.28 +0.06 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.33 -0.03 34 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 0.43 -0.03 34 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.54 -0.04 34 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 0.68 -0.03 35 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.83 -0.04 35 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 1.00 -0.04 35 0 35 0
29SEP26 19.00 P 1.23 1.23 1.23 1.20 -0.05 35 1 169 +1
29SEP26 19.50 P 0.00 0.00 0.00 1.41 -0.05 35 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.64 -0.04 35 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 2.16 -0.04 35 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 2.76 -0.04 35 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 3.49 0.00 36 0 240 0
29SEP26 24.00 P 0.00 0.00 0.00 4.24 -0.01 36 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 5.03 -0.01 37 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 5.87 0.00 37 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 6.73 -0.06 37 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 7.68 +0.04 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.59 +0.06 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.47 +0.02 38 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 10.46 +0.04 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.41 -0.04 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.37 +0.03 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.34 -0.04 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.31 +0.01 41 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.29 -0.07 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.52 0.00 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.64 -0.02 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.77 -0.03 33 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.93 -0.03 34 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 1.09 -0.04 33 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 1.28 -0.04 33 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.48 -0.03 33 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.70 -0.03 33 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.94 -0.03 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.46 -0.04 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.06 -0.04 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 3.74 -0.03 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 4.51 -0.01 35 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 5.28 -0.01 35 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 6.12 +0.02 36 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 6.97 +0.04 37 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 7.85 +0.04 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.73 -0.04 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.64 -0.03 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.56 -0.02 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.49 -0.03 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.44 -0.03 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.39 -0.03 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.31 +0.01 36 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 15.31 -0.05 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.66 -0.02 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.81 -0.02 33 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 0.95 -0.03 33 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 1.10 -0.04 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.30 -0.02 33 0 81 0
30MAR27 18.50 P 0.00 0.00 0.00 1.51 0.00 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.72 +0.01 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.91 -0.03 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.17 -0.04 33 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 2.66 -0.07 32 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 3.30 -0.03 33 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 3.93 -0.05 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.70 -0.08 34 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 5.48 -0.06 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.29 -0.04 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.11 -0.06 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.96 -0.04 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.83 -0.06 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.72 -0.06 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.60 -0.04 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.55 -0.04 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.48 +0.01 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.43 +0.01 36 0 0 0
TOTAL PUT 418 19,398 -122
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 85.65
27MAR26 50.00 C 0.00 0.00 0.00 35.65 -1.35 0 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 33.15 -1.35 0 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 30.65 -1.35 0 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 28.15 -1.35 0 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 25.65 -1.35 0 0 0 0
27MAR26 62.50 C 0.00 0.00 0.00 23.15 -1.35 0 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 20.65 -1.35 0 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 18.15 -1.35 0 0 0 0
27MAR26 70.00 C 0.00 0.00 0.00 15.65 -1.36 0 0 0 0
27MAR26 72.50 C 0.00 0.00 0.00 13.15 -1.36 0 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 10.65 -1.36 0 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 8.15 -1.37 0 0 0 -16
27MAR26 80.00 C 0.00 0.00 0.00 5.65 -1.39 0 0 0 -88
27MAR26 82.50 C 2.99 3.48 2.99 3.15 -1.39 0 75 0 -107
27MAR26 85.00 C 1.38 1.38 0.63 0.65 -1.68 0 23 0 -94
27MAR26 87.50 C 0.11 0.19 0.04 0.00 -0.73 0 48 133 +9
27MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.16 0 0 210 0
27MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 16 0
27MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
27MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
27MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
27MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 47.66 -1.35 273 0 1,021 0
30MAR26 39.00 C 0.00 0.00 0.00 46.66 -1.35 262 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 45.68 -1.33 318 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 44.68 -1.33 308 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 43.73 -1.28 344 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 42.68 -1.33 288 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 41.74 -1.27 329 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 40.66 -1.35 198 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.66 -1.35 184 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.90 -1.11 353 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.66 -1.35 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.70 -1.31 255 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.66 -1.35 0 0 438 0
30MAR26 52.50 C 0.00 0.00 0.00 33.16 -1.35 0 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 30.88 -1.14 267 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 28.36 -1.16 239 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 25.83 -1.19 211 0 1,337 0
30MAR26 62.50 C 0.00 0.00 0.00 23.18 -1.34 137 0 45 0
30MAR26 65.00 C 0.00 0.00 0.00 20.69 -1.33 128 0 81 0
30MAR26 67.50 C 0.00 0.00 0.00 18.45 -1.07 167 0 1,545 0
30MAR26 70.00 C 0.00 0.00 0.00 15.88 -1.14 137 0 327 0
30MAR26 72.50 C 0.00 0.00 0.00 13.62 -1.20 141 0 380 0
30MAR26 75.00 C 0.00 0.00 0.00 10.75 -1.30 81 0 425 0
30MAR26 77.50 C 0.00 0.00 0.00 8.30 -1.29 70 0 269 0
30MAR26 80.00 C 6.52 6.67 5.50 6.04 -1.01 69 83 1,902 +10
30MAR26 82.50 C 3.18 3.51 3.18 3.44 -1.44 42 5 814 +2
30MAR26 85.00 C 1.58 1.71 1.34 1.49 -1.25 36 109 920 +31
30MAR26 87.50 C 0.80 0.80 0.37 0.49 -0.70 37 173 1,203 -73
30MAR26 90.00 C 0.18 0.18 0.07 0.14 -0.31 40 190 2,297 -72
30MAR26 92.50 C 0.00 0.00 0.00 0.04 -0.10 44 0 1,153 0
30MAR26 95.00 C 0.03 0.03 0.03 0.01 -0.03 47 1 1,024 -1
30MAR26 97.50 C 0.02 0.02 0.02 0.01 0.00 57 1 936 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 381 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 698 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 85 0 313 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 94 0 408 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 102 0 187 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 110 0 43 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 118 0 156 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 133 0 769 0
02APR26 50.00 C 0.00 0.00 0.00 36.34 -0.68 278 0 0 0
02APR26 52.50 C 0.00 0.00 0.00 33.87 -0.66 260 0 0 0
02APR26 55.00 C 0.00 0.00 0.00 31.16 -0.87 220 0 0 0
02APR26 57.50 C 0.00 0.00 0.00 28.64 -0.89 200 0 0 0
02APR26 60.00 C 0.00 0.00 0.00 26.16 -0.87 184 0 0 0
02APR26 62.50 C 0.00 0.00 0.00 23.85 -0.69 180 0 0 0
02APR26 65.00 C 0.00 0.00 0.00 21.19 -0.86 152 0 0 0
02APR26 67.50 C 0.00 0.00 0.00 18.69 -0.87 135 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 16.18 -0.90 118 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 13.62 -1.20 99 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 10.80 -1.39 61 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 8.42 -1.39 57 0 0 0
02APR26 80.00 C 0.00 0.00 0.00 6.13 -1.39 52 0 27 0
02APR26 82.50 C 0.00 0.00 0.00 4.07 -1.20 48 0 38 0
02APR26 85.00 C 2.15 2.15 2.15 2.31 -1.18 44 15 92 +15
02APR26 87.50 C 1.05 1.23 1.05 1.10 -0.80 42 45 48 +25
02APR26 90.00 C 0.60 0.69 0.41 0.44 -0.51 41 66 88 +43
02APR26 92.50 C 0.16 0.16 0.16 0.15 -0.27 40 15 21 +15
02APR26 95.00 C 0.00 0.00 0.00 0.04 -0.13 40 0 4 0
02APR26 97.50 C 0.04 0.04 0.04 0.01 -0.05 40 4 4 +4
02APR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 36.34 -0.78 115 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 33.97 -0.66 111 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 31.33 -0.81 97 0 15 0
29APR26 57.50 C 0.00 0.00 0.00 28.64 -0.92 81 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 26.16 -1.01 74 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.85 -0.85 73 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.19 -0.87 61 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 18.69 -0.97 54 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.18 -1.12 47 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 13.87 -1.25 45 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.66 -1.22 43 0 10 0
29APR26 77.50 C 9.18 10.10 9.18 9.56 -1.02 42 32 79 +13
29APR26 80.00 C 7.79 7.79 7.52 7.61 -0.93 40 52 281 +12
29APR26 82.50 C 5.93 6.01 5.81 5.84 -0.92 39 62 463 +46
29APR26 85.00 C 4.83 4.83 4.83 4.35 -0.84 38 15 312 +15
29APR26 87.50 C 3.55 3.55 2.99 3.03 -0.90 36 218 864 +145
29APR26 90.00 C 2.02 2.29 2.02 2.11 -0.69 36 241 1,812 +212
29APR26 92.50 C 1.40 1.66 1.40 1.37 -0.57 35 285 943 +184
29APR26 95.00 C 1.15 1.15 0.89 0.83 -0.47 34 76 993 0
29APR26 97.50 C 0.67 0.67 0.64 0.47 -0.39 33 42 1,298 +42
29APR26 100.00 C 0.51 0.55 0.43 0.24 -0.30 32 76 1,431 +1
29APR26 102.50 C 0.26 0.29 0.26 0.12 -0.20 32 6 842 +4
29APR26 105.00 C 0.21 0.21 0.21 0.05 -0.13 31 1 109 0
29APR26 107.50 C 0.00 0.00 0.00 0.02 -0.08 30 0 126 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 -0.04 30 0 945 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 23 0
29APR26 115.00 C 0.10 0.10 0.10 0.01 0.00 35 3 54 +3
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 296 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 99 0
28MAY26 50.00 C 0.00 0.00 0.00 36.34 -0.88 83 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.97 -0.77 80 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.33 -0.81 69 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.76 -0.86 61 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.35 -0.87 58 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.96 -0.86 55 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.56 -0.90 51 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.24 -0.88 49 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.93 -0.90 46 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 14.41 -1.27 40 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.33 -1.24 39 0 4 0
28MAY26 77.50 C 10.39 10.48 10.39 10.47 -1.13 39 69 120 +30
28MAY26 80.00 C 0.00 0.00 0.00 8.58 -1.18 37 0 82 0
28MAY26 82.50 C 6.98 7.00 6.98 6.99 -0.99 37 45 443 +45
28MAY26 85.00 C 5.67 5.67 5.46 5.46 -1.00 36 32 347 +30
28MAY26 87.50 C 4.42 4.42 4.31 4.31 -0.95 36 49 177 +41
28MAY26 90.00 C 0.00 0.00 0.00 3.38 -0.79 36 0 117 0
28MAY26 92.50 C 2.59 2.69 2.59 2.60 -0.61 36 20 559 +15
28MAY26 95.00 C 1.96 1.96 1.96 1.97 -0.52 36 6 538 +6
28MAY26 97.50 C 1.59 1.59 1.53 1.46 -0.47 36 32 470 0
28MAY26 100.00 C 1.24 1.24 1.15 1.07 -0.37 36 5 2,164 0
28MAY26 102.50 C 0.95 0.95 0.90 0.77 -0.28 36 70 778 +68
28MAY26 105.00 C 0.77 0.77 0.71 0.54 -0.22 36 61 355 +35
28MAY26 107.50 C 0.52 0.52 0.52 0.38 -0.16 36 6 242 +6
28MAY26 110.00 C 0.00 0.00 0.00 0.25 -0.13 35 0 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.17 -0.09 35 0 96 0
28MAY26 115.00 C 0.00 0.00 0.00 0.12 -0.05 35 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.08 -0.04 35 0 17 0
28MAY26 120.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 139 0
29JUN26 44.00 C 0.00 0.00 0.00 42.03 -1.17 75 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 41.07 -1.13 75 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 40.07 -1.13 72 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.05 -1.16 69 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.06 -1.16 67 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.07 -1.15 65 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.34 -0.89 73 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.97 -0.78 70 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.33 -0.81 61 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 28.78 -0.84 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.35 -0.87 51 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 23.96 -1.23 48 0 9 0
29JUN26 65.00 C 0.00 0.00 0.00 21.62 -1.14 46 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 19.35 -1.10 45 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 17.26 -0.96 44 0 1,055 0
29JUN26 72.50 C 0.00 0.00 0.00 14.65 -1.31 38 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 12.66 -1.29 37 0 1,782 0
29JUN26 77.50 C 0.00 0.00 0.00 10.82 -1.24 37 0 1,630 0
29JUN26 80.00 C 0.00 0.00 0.00 9.13 -1.17 36 0 290 0
29JUN26 82.50 C 7.81 7.81 7.63 7.66 -0.97 36 36 541 +30
29JUN26 85.00 C 6.17 6.30 6.17 6.29 -0.91 36 480 837 +480
29JUN26 87.50 C 5.29 5.29 5.09 5.14 -0.84 36 17 334 +15
29JUN26 90.00 C 4.59 4.59 4.59 4.19 -0.74 36 15 1,101 0
29JUN26 92.50 C 3.74 3.74 3.44 3.34 -0.69 35 29 982 +29
29JUN26 95.00 C 0.00 0.00 0.00 2.67 -0.60 35 0 1,908 0
29JUN26 97.50 C 0.00 0.00 0.00 2.08 -0.56 35 0 330 0
29JUN26 100.00 C 0.00 0.00 0.00 1.61 -0.48 35 0 380 0
29JUN26 102.50 C 1.42 1.46 1.30 1.24 -0.48 35 350 1,402 +82
29JUN26 105.00 C 0.00 0.00 0.00 0.94 -0.42 35 0 228 0
29JUN26 107.50 C 0.00 0.00 0.00 0.70 -0.36 34 0 323 0
29JUN26 110.00 C 0.00 0.00 0.00 0.52 -0.31 34 0 510 0
29JUN26 112.50 C 0.00 0.00 0.00 0.38 -0.26 34 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.27 -0.22 34 0 103 0
29JUN26 117.50 C 0.00 0.00 0.00 0.20 -0.18 34 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.14 -0.15 34 0 88 0
29SEP26 46.00 C 0.00 0.00 0.00 40.07 -1.13 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.05 -1.16 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.06 -1.16 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.07 -1.16 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.34 -0.90 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.97 -0.81 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.33 -0.81 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.83 -0.89 42 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 26.55 -0.87 41 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 24.30 -0.89 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.11 -0.90 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.01 -0.89 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.02 -0.86 37 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 16.06 -0.89 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.27 -1.11 36 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 12.65 -1.04 35 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 11.12 -1.04 35 0 127 0
29SEP26 82.50 C 0.00 0.00 0.00 9.71 -0.88 34 0 297 0
29SEP26 85.00 C 0.00 0.00 0.00 8.46 -0.86 34 0 582 0
29SEP26 87.50 C 0.00 0.00 0.00 7.35 -0.75 34 0 176 0
29SEP26 90.00 C 0.00 0.00 0.00 6.38 -0.72 34 0 188 0
29SEP26 92.50 C 0.00 0.00 0.00 5.52 -0.69 34 0 204 0
29SEP26 95.00 C 0.00 0.00 0.00 4.78 -0.61 34 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 4.12 -0.57 34 0 27 0
29SEP26 100.00 C 0.00 0.00 0.00 3.58 -0.47 34 0 100 0
29SEP26 102.50 C 0.00 0.00 0.00 3.08 -0.44 34 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.66 -0.45 35 0 99 0
29SEP26 107.50 C 2.38 2.38 2.38 2.24 -0.46 34 1 38 +1
29SEP26 110.00 C 2.08 2.08 2.08 1.92 -0.42 34 1 69 +1
29SEP26 112.50 C 0.00 0.00 0.00 1.62 -0.42 34 0 106 0
29SEP26 115.00 C 0.00 0.00 0.00 1.37 -0.38 34 0 70 0
29SEP26 117.50 C 0.00 0.00 0.00 1.13 -0.32 34 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.94 -0.31 34 0 45 0
29SEP26 122.50 C 0.00 0.00 0.00 0.80 -0.25 34 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.66 -0.26 34 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.56 -0.22 34 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.47 -0.19 34 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 37.10 -1.16 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.34 -0.95 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.97 -0.81 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.46 -0.89 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.28 -0.87 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.13 -0.87 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.03 -0.87 37 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 23.01 -0.87 37 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 21.06 -0.86 36 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 19.19 -0.85 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.44 -0.81 35 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.77 -0.99 34 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 14.21 -1.02 34 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.77 -0.98 34 0 129 0
30DEC26 82.50 C 0.00 0.00 0.00 11.43 -0.85 33 0 630 0
30DEC26 85.00 C 0.00 0.00 0.00 10.24 -0.78 33 0 466 0
30DEC26 87.50 C 0.00 0.00 0.00 9.16 -0.77 33 0 105 0
30DEC26 90.00 C 0.00 0.00 0.00 7.98 -0.86 32 0 162 0
30DEC26 92.50 C 0.00 0.00 0.00 7.29 -0.67 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 6.50 -0.58 33 0 70 0
30DEC26 97.50 C 6.21 6.21 6.21 5.79 -0.60 33 15 40 +15
30DEC26 100.00 C 0.00 0.00 0.00 5.14 -0.58 33 0 31 0
30DEC26 102.50 C 0.00 0.00 0.00 4.59 -0.55 33 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 4.02 -0.52 33 0 71 0
30DEC26 107.50 C 0.00 0.00 0.00 3.52 -0.63 33 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.09 -0.60 33 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 2.67 -0.61 33 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.35 -0.54 33 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.98 -0.60 33 0 0 0
30DEC26 120.00 C 2.13 2.13 2.13 1.71 -0.51 32 1 4 0
30DEC26 122.50 C 0.00 0.00 0.00 1.50 -0.44 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.28 -0.45 32 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.11 -0.43 32 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.99 -0.35 32 0 300 0
30MAR27 50.00 C 0.00 0.00 0.00 36.78 -0.85 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.56 -0.85 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.39 -0.85 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.25 -0.87 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.18 -0.87 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.18 -0.85 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.24 -0.84 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.37 -0.84 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.57 -0.84 35 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 18.87 -0.82 34 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 17.27 -0.79 34 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.78 -0.75 34 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.37 -0.81 33 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 12.97 -0.86 33 0 569 0
30MAR27 85.00 C 0.00 0.00 0.00 11.79 -0.72 33 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 10.84 -0.73 33 0 17 0
30MAR27 90.00 C 9.84 9.84 9.84 9.84 -0.67 33 65 77 +65
30MAR27 92.50 C 0.00 0.00 0.00 8.83 -0.70 33 0 20 0
30MAR27 95.00 C 0.00 0.00 0.00 7.97 -0.70 33 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 7.39 -0.49 33 0 58 0
30MAR27 100.00 C 0.00 0.00 0.00 6.40 -0.77 32 0 26 0
30MAR27 102.50 C 0.00 0.00 0.00 5.94 -0.56 33 0 22 0
30MAR27 105.00 C 0.00 0.00 0.00 5.45 -0.52 33 0 40 0
30MAR27 107.50 C 0.00 0.00 0.00 4.97 -0.39 33 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 4.51 -0.37 33 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 4.09 -0.33 33 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 3.67 -0.37 33 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 3.34 -0.35 34 0 5 0
TOTAL CALL 3,367 59,888 +1,374
27MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
27MAR26 72.50 P 0.01 0.01 0.01 0.00 -0.01 0 10 33 0
27MAR26 75.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 70 0
27MAR26 77.50 P 0.01 0.01 0.01 0.00 -0.01 0 3 259 0
27MAR26 80.00 P 0.01 0.01 0.01 0.00 -0.04 0 10 240 +10
27MAR26 82.50 P 0.07 0.07 0.01 0.00 -0.12 0 225 229 -78
27MAR26 85.00 P 0.40 0.46 0.04 0.00 -0.40 0 130 466 -24
27MAR26 87.50 P 1.30 2.00 1.30 1.85 +0.58 0 45 0 -6
27MAR26 90.00 P 0.00 0.00 0.00 4.35 +1.16 0 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 6.85 +1.33 0 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 9.35 +1.35 0 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 11.85 +1.35 0 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 14.35 +1.35 0 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 16.85 +1.35 0 0 0 0
27MAR26 105.00 P 0.00 0.00 0.00 19.35 +1.07 0 0 0 0
27MAR26 107.50 P 0.00 0.00 0.00 21.85 +1.08 0 0 0 0
27MAR26 110.00 P 0.00 0.00 0.00 24.35 +0.90 0 0 0 0
27MAR26 112.50 P 0.00 0.00 0.00 26.85 +1.29 0 0 0 0
27MAR26 115.00 P 0.00 0.00 0.00 29.35 +1.28 0 0 0 0
27MAR26 117.50 P 0.00 0.00 0.00 31.85 +0.79 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 315 0 1,005 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 306 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 296 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 287 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 279 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 270 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 262 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 253 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 245 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 237 0 64 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 229 0 184 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 221 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 214 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 196 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 178 0 429 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 161 0 684 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1,029 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 130 0 896 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 125 0 502 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 +0.02 115 0 1,022 0
30MAR26 70.00 P 0.01 0.01 0.01 0.04 +0.03 103 1 1,198 +1
30MAR26 72.50 P 0.03 0.03 0.03 0.06 +0.04 93 3 883 -3
30MAR26 75.00 P 0.04 0.04 0.02 0.08 +0.05 81 35 2,015 -5
30MAR26 77.50 P 0.09 0.09 0.07 0.12 +0.05 69 10 1,319 -1
30MAR26 80.00 P 0.14 0.20 0.10 0.20 +0.04 58 231 1,809 -57
30MAR26 82.50 P 0.41 0.50 0.25 0.37 +0.01 46 137 745 +29
30MAR26 85.00 P 1.10 1.25 0.68 0.80 -0.03 35 250 781 -112
30MAR26 87.50 P 2.06 2.53 1.91 2.27 +0.52 35 60 350 -26
30MAR26 90.00 P 4.51 4.51 4.51 4.44 +1.03 38 1 283 0
30MAR26 92.50 P 0.00 0.00 0.00 6.88 +1.26 44 0 144 0
30MAR26 95.00 P 0.00 0.00 0.00 9.35 +1.33 0 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 11.85 +1.35 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.35 +1.35 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.85 +1.35 0 0 119 -60
30MAR26 105.00 P 0.00 0.00 0.00 19.35 +1.07 0 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 21.85 +1.08 0 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 24.44 +0.99 138 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 26.97 +1.20 154 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 29.35 +1.12 0 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 31.85 +0.79 0 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 34.67 +1.38 215 0 0 0
02APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
02APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
02APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02APR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 88 0 11 0
02APR26 67.50 P 0.00 0.00 0.00 0.03 0.00 81 0 80 0
02APR26 70.00 P 0.00 0.00 0.00 0.04 -0.01 73 0 33 0
02APR26 72.50 P 0.00 0.00 0.00 0.07 -0.02 67 0 257 0
02APR26 75.00 P 0.19 0.19 0.13 0.13 -0.03 62 50 72 +30
02APR26 77.50 P 0.32 0.32 0.24 0.24 -0.04 57 34 57 +19
02APR26 80.00 P 0.53 0.56 0.40 0.43 -0.05 51 63 72 +49
02APR26 82.50 P 0.88 1.05 0.73 0.81 -0.04 46 173 560 +130
02APR26 85.00 P 2.00 2.00 1.43 1.51 +0.06 41 35 66 +21
02APR26 87.50 P 2.58 3.04 2.58 2.83 +0.43 40 16 32 +15
02APR26 90.00 P 0.00 0.00 0.00 4.63 +0.70 36 0 13 0
02APR26 92.50 P 0.00 0.00 0.00 6.97 +1.08 40 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 9.37 +1.24 40 0 0 0
02APR26 97.50 P 0.00 0.00 0.00 11.85 +1.32 0 0 0 0
02APR26 100.00 P 0.00 0.00 0.00 14.35 +1.35 0 0 0 0
02APR26 102.50 P 0.00 0.00 0.00 16.85 +1.35 0 0 0 0
02APR26 105.00 P 0.00 0.00 0.00 19.35 +0.94 0 0 0 0
02APR26 107.50 P 0.00 0.00 0.00 21.85 +0.94 0 0 0 0
02APR26 110.00 P 0.00 0.00 0.00 24.44 +0.99 99 0 0 0
02APR26 112.50 P 0.00 0.00 0.00 26.97 +1.20 110 0 0 0
02APR26 115.00 P 0.00 0.00 0.00 29.35 +1.12 0 0 0 0
02APR26 117.50 P 0.00 0.00 0.00 31.85 +0.79 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 108 0
29APR26 57.50 P 0.00 0.00 0.00 0.03 +0.01 55 0 3 0
29APR26 60.00 P 0.18 0.19 0.18 0.05 +0.02 53 80 351 -17
29APR26 62.50 P 0.00 0.00 0.00 0.09 +0.04 52 0 124 0
29APR26 65.00 P 0.28 0.28 0.28 0.14 +0.04 50 1 310 0
29APR26 67.50 P 0.33 0.34 0.33 0.23 +0.06 48 23 364 +11
29APR26 70.00 P 0.55 0.55 0.54 0.37 +0.09 47 34 772 +28
29APR26 72.50 P 0.63 0.66 0.63 0.57 +0.11 45 41 767 -30
29APR26 75.00 P 1.02 1.03 0.85 0.86 +0.14 44 152 671 -7
29APR26 77.50 P 1.50 1.50 1.18 1.22 +0.12 42 112 538 +27
29APR26 80.00 P 1.96 2.08 1.69 1.73 +0.11 40 225 1,207 -91
29APR26 82.50 P 2.55 2.70 2.34 2.44 +0.17 38 48 1,131 +35
29APR26 85.00 P 3.57 3.57 3.24 3.40 +0.28 37 122 1,198 +72
29APR26 87.50 P 4.92 4.92 4.46 4.61 +0.39 35 206 678 +69
29APR26 90.00 P 5.92 6.27 5.92 6.24 +0.59 35 21 413 +21
29APR26 92.50 P 0.00 0.00 0.00 8.01 +0.68 35 0 69 0
29APR26 95.00 P 0.00 0.00 0.00 9.98 +0.85 34 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 12.15 +0.98 33 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.42 +1.06 31 0 23 0
29APR26 102.50 P 0.00 0.00 0.00 16.99 +1.32 37 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.44 +1.01 39 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.87 +0.96 38 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.44 +0.99 46 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.97 +1.06 51 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.35 +0.94 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 31.85 +0.79 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 34.67 +1.26 69 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.09 +0.02 45 0 28 0
28MAY26 60.00 P 0.41 0.41 0.38 0.15 +0.03 44 14 85 -4
28MAY26 62.50 P 0.00 0.00 0.00 0.24 +0.03 43 0 125 0
28MAY26 65.00 P 0.60 0.60 0.60 0.38 +0.04 42 1 227 +1
28MAY26 67.50 P 0.00 0.00 0.00 0.58 +0.05 41 0 134 0
28MAY26 70.00 P 0.00 0.00 0.00 0.87 +0.08 41 0 402 0
28MAY26 72.50 P 1.54 1.54 1.54 1.26 +0.11 40 45 382 +45
28MAY26 75.00 P 2.00 2.01 1.96 1.76 +0.14 39 70 520 +65
28MAY26 77.50 P 2.63 2.63 2.63 2.38 +0.15 38 1 592 0
28MAY26 80.00 P 3.06 3.06 3.06 3.11 +0.14 37 5 320 +5
28MAY26 82.50 P 4.44 4.44 4.01 4.08 +0.25 36 17 618 -4
28MAY26 85.00 P 5.67 5.67 5.27 5.29 +0.37 36 61 655 +45
28MAY26 87.50 P 7.14 7.14 6.67 6.60 +0.42 35 89 734 +59
28MAY26 90.00 P 8.41 8.41 8.28 8.34 +0.66 36 30 434 0
28MAY26 92.50 P 0.00 0.00 0.00 10.08 +0.72 36 0 130 0
28MAY26 95.00 P 0.00 0.00 0.00 12.00 +0.83 36 0 109 0
28MAY26 97.50 P 0.00 0.00 0.00 14.06 +0.94 36 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 16.25 +1.07 36 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 18.51 +0.73 36 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 20.86 +0.80 37 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 23.24 +0.84 38 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 25.60 +0.81 38 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.03 +0.83 39 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.48 +0.85 40 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.93 +0.85 40 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 35.39 +0.85 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 2,390 0
29JUN26 57.50 P 0.00 0.00 0.00 0.17 -0.02 40 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.29 0.00 40 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.45 0.00 40 0 442 0
29JUN26 65.00 P 0.94 0.94 0.92 0.67 +0.01 39 5 1,774 +2
29JUN26 67.50 P 1.16 1.16 1.16 0.97 +0.03 39 3 696 0
29JUN26 70.00 P 1.66 1.66 1.66 1.36 +0.05 39 15 2,592 0
29JUN26 72.50 P 2.02 2.02 1.82 1.85 +0.07 38 362 2,900 +325
29JUN26 75.00 P 2.58 2.58 2.40 2.46 +0.10 38 3 2,225 +1
29JUN26 77.50 P 0.00 0.00 0.00 3.13 +0.11 37 0 1,243 0
29JUN26 80.00 P 3.97 3.97 3.97 3.97 +0.17 36 1,402 4,616 +1,402
29JUN26 82.50 P 5.08 5.08 4.88 5.01 +0.26 35 19 826 +19
29JUN26 85.00 P 6.13 6.26 6.13 6.20 +0.32 35 480 1,267 +465
29JUN26 87.50 P 0.00 0.00 0.00 7.58 +0.42 35 0 741 0
29JUN26 90.00 P 9.52 9.52 9.52 9.17 +0.47 35 8 468 0
29JUN26 92.50 P 0.00 0.00 0.00 10.96 +0.67 35 0 277 0
29JUN26 95.00 P 0.00 0.00 0.00 12.79 +0.72 35 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 14.73 +0.77 35 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 16.69 +0.69 34 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 19.00 +0.66 35 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.23 +0.70 35 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.49 +0.71 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.83 +0.74 35 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.20 +0.77 36 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.61 +0.80 36 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.02 +0.81 36 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.45 +0.82 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.10 +0.02 40 0 146 0
29SEP26 47.00 P 0.00 0.00 0.00 0.12 +0.02 40 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.14 +0.02 39 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.17 +0.03 39 0 170 0
29SEP26 50.00 P 0.00 0.00 0.00 0.20 +0.02 39 0 78 0
29SEP26 52.50 P 0.00 0.00 0.00 0.31 +0.04 39 0 291 0
29SEP26 55.00 P 0.00 0.00 0.00 0.45 +0.05 38 0 136 0
29SEP26 57.50 P 0.00 0.00 0.00 0.64 +0.07 38 0 110 0
29SEP26 60.00 P 1.23 1.23 1.23 0.92 +0.09 38 1 111 +1
29SEP26 62.50 P 1.58 1.58 1.58 1.25 +0.12 38 1 189 +1
29SEP26 65.00 P 0.00 0.00 0.00 1.64 +0.15 37 0 314 0
29SEP26 67.50 P 0.00 0.00 0.00 2.12 +0.15 37 0 844 0
29SEP26 70.00 P 0.00 0.00 0.00 2.72 +0.21 37 0 464 0
29SEP26 72.50 P 3.58 3.58 3.58 3.32 +0.17 36 1 345 0
29SEP26 75.00 P 0.00 0.00 0.00 4.08 +0.17 36 0 216 0
29SEP26 77.50 P 5.18 5.18 5.18 4.96 +0.23 35 25 327 +25
29SEP26 80.00 P 0.00 0.00 0.00 5.95 +0.29 35 0 3,075 0
29SEP26 82.50 P 0.00 0.00 0.00 7.06 +0.36 35 0 514 0
29SEP26 85.00 P 0.00 0.00 0.00 8.31 +0.46 35 0 515 0
29SEP26 87.50 P 0.00 0.00 0.00 9.63 +0.41 34 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 11.23 +0.57 34 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 12.82 +0.63 34 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 14.45 +0.29 34 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.31 +0.36 34 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 18.22 +0.37 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.43 +0.61 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.46 +0.62 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.59 +0.66 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.77 +0.70 35 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.98 +0.71 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.24 +0.74 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.53 +0.76 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.84 +0.76 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.20 +0.76 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.59 +0.80 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.98 +0.81 34 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.40 +0.83 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.27 -0.01 35 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.33 0.00 35 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.48 0.00 35 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 0.70 +0.01 35 0 25 0
30DEC26 57.50 P 0.00 0.00 0.00 0.97 +0.01 35 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 1.32 +0.04 35 0 100 0
30DEC26 62.50 P 0.00 0.00 0.00 1.73 +0.07 35 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 2.24 +0.08 35 0 99 0
30DEC26 67.50 P 0.00 0.00 0.00 2.84 +0.14 35 0 212 0
30DEC26 70.00 P 0.00 0.00 0.00 3.51 +0.15 35 0 170 0
30DEC26 72.50 P 0.00 0.00 0.00 4.33 +0.22 34 0 181 0
30DEC26 75.00 P 0.00 0.00 0.00 5.07 +0.13 34 0 179 0
30DEC26 77.50 P 6.15 6.15 6.15 6.15 +0.36 34 25 157 +25
30DEC26 80.00 P 0.00 0.00 0.00 7.11 +0.34 34 0 983 0
30DEC26 82.50 P 8.29 8.29 8.29 8.35 +0.47 34 15 589 0
30DEC26 85.00 P 9.58 9.58 9.52 9.61 +0.51 33 30 500 +21
30DEC26 87.50 P 0.00 0.00 0.00 10.94 +0.51 33 0 34 0
30DEC26 90.00 P 0.00 0.00 0.00 12.43 +0.50 33 0 227 0
30DEC26 92.50 P 0.00 0.00 0.00 14.06 +0.61 33 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 15.73 +0.61 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.56 +0.53 33 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 19.42 +0.53 33 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 21.36 +0.58 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.36 +0.61 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.41 +0.64 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.50 +0.67 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.64 +0.69 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.82 +0.71 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.03 +0.72 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.35 +0.84 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 38.57 +0.76 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 40.88 +0.77 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 43.21 +0.77 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 45.58 +0.79 32 0 0 0
30MAR27 50.00 P 1.10 1.10 1.10 0.52 +0.03 34 1 29 +1
30MAR27 52.50 P 0.00 0.00 0.00 0.73 +0.05 34 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 1.00 +0.05 34 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.34 +0.08 33 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 1.78 +0.09 34 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 2.29 +0.11 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.87 +0.16 34 0 13 0
30MAR27 67.50 P 0.00 0.00 0.00 3.54 +0.16 34 0 20 0
30MAR27 70.00 P 0.00 0.00 0.00 4.31 +0.23 34 0 41 0
30MAR27 72.50 P 0.00 0.00 0.00 5.15 +0.22 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.01 +0.23 33 0 41 0
30MAR27 77.50 P 0.00 0.00 0.00 7.00 +0.29 33 0 6 0
30MAR27 80.00 P 8.18 8.18 8.18 8.08 +0.33 33 25 46 +24
30MAR27 82.50 P 0.00 0.00 0.00 9.22 +0.38 33 0 501 0
30MAR27 85.00 P 0.00 0.00 0.00 10.38 +0.25 32 0 550 0
30MAR27 87.50 P 0.00 0.00 0.00 11.91 +0.43 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.38 +0.46 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.00 +0.46 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.69 +0.66 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.43 +0.49 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.25 +0.51 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.96 +0.37 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.09 +0.56 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.10 +0.60 33 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.16 +0.65 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.24 +0.66 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.37 +0.69 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 34.54 +0.71 33 0 0 0
TOTAL PUT 5,342 73,402 +2,574
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 1.47 -0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.77 -0.03 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.37 -0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.29 -0.03 60 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.20 -0.05 53 0 30 0
30MAR26 4.70 C 0.11 0.14 0.11 0.12 -0.06 46 47 92 +47
30MAR26 4.80 C 0.09 0.09 0.09 0.07 -0.06 48 105 135 +62
30MAR26 4.90 C 0.04 0.04 0.04 0.04 -0.05 51 19 59 +19
30MAR26 5.00 C 0.03 0.03 0.03 0.02 -0.04 52 50 189 +24
30MAR26 5.25 C 0.00 0.00 0.00 0.01 -0.01 71 0 280 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 96 0 269 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 119 0 116 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 141 0 69 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 160 0 186 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 179 0 276 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 197 0 266 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 213 0 880 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 229 0 273 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 244 0 473 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 258 0 130 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 272 0 233 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 285 0 330 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 298 0 356 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 310 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 322 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 333 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 344 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.10 -0.03 57 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.99 -0.05 45 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.91 -0.03 52 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.82 -0.04 51 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.76 -0.01 58 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.68 -0.01 57 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.59 -0.03 53 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.52 -0.02 53 0 120 0
29APR26 4.50 C 0.00 0.00 0.00 0.46 -0.02 53 0 60 0
29APR26 4.60 C 0.00 0.00 0.00 0.39 -0.03 51 0 30 0
29APR26 4.70 C 0.34 0.34 0.34 0.34 -0.02 52 20 20 +20
29APR26 4.80 C 0.31 0.31 0.31 0.29 -0.02 52 13 133 +13
29APR26 4.90 C 0.26 0.26 0.26 0.24 -0.03 51 13 51 +13
29APR26 5.00 C 0.19 0.19 0.19 0.21 -0.02 52 16 139 -16
29APR26 5.25 C 0.11 0.11 0.11 0.13 -0.01 51 7 164 -2
29APR26 5.50 C 0.08 0.08 0.07 0.08 -0.01 51 92 270 +92
29APR26 5.75 C 0.04 0.04 0.04 0.05 -0.01 52 30 182 +13
29APR26 6.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 165 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 0.00 55 0 75 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 190 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.13 -0.04 50 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.03 -0.05 46 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.96 -0.03 49 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.90 -0.01 53 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.82 -0.02 52 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.72 -0.04 47 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.68 -0.01 52 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.60 -0.02 49 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.55 0.00 51 0 75 0
28MAY26 4.60 C 0.00 0.00 0.00 0.48 -0.02 49 0 165 0
28MAY26 4.70 C 0.00 0.00 0.00 0.42 -0.03 48 0 60 0
28MAY26 4.80 C 0.00 0.00 0.00 0.38 -0.02 49 0 32 0
28MAY26 4.90 C 0.36 0.36 0.36 0.33 -0.02 48 1 56 -1
28MAY26 5.00 C 0.00 0.00 0.00 0.29 -0.02 48 0 189 0
28MAY26 5.25 C 0.00 0.00 0.00 0.21 -0.01 48 0 481 0
28MAY26 5.50 C 0.00 0.00 0.00 0.15 -0.01 48 0 28 0
28MAY26 5.75 C 0.09 0.09 0.09 0.10 -0.01 48 5 31 0
28MAY26 6.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 142 0
28MAY26 6.25 C 0.00 0.00 0.00 0.05 -0.01 49 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.04 0.00 51 0 30 0
28MAY26 6.75 C 0.00 0.00 0.00 0.02 -0.01 48 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 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 62 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 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 70 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 75 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 1.17 -0.03 48 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.08 -0.03 46 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.01 -0.02 48 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.95 0.00 50 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.86 -0.02 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.81 0.00 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.75 0.00 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.66 -0.03 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.62 0.00 48 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.55 -0.03 46 0 15 0
29JUN26 4.70 C 0.49 0.49 0.49 0.49 -0.02 45 15 223 +15
29JUN26 4.80 C 0.44 0.44 0.44 0.45 -0.02 46 15 90 +15
29JUN26 4.90 C 0.00 0.00 0.00 0.41 -0.01 46 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.37 -0.01 46 0 13 0
29JUN26 5.25 C 0.00 0.00 0.00 0.28 -0.01 46 0 15 0
29JUN26 5.50 C 0.00 0.00 0.00 0.21 -0.01 46 0 18 0
29JUN26 5.75 C 0.00 0.00 0.00 0.16 0.00 46 0 200 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 0.00 47 0 28 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 0.00 47 0 30 0
29JUN26 6.50 C 0.00 0.00 0.00 0.07 0.00 48 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 -0.01 47 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 0.00 48 0 331 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 0.00 49 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 0.00 48 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 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 57 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 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 1.28 -0.02 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.20 -0.03 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.13 -0.02 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.07 -0.01 45 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.00 -0.02 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.93 -0.02 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.87 -0.02 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.81 -0.02 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.75 -0.02 43 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.71 -0.02 44 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 -0.03 43 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.60 -0.02 43 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.55 -0.03 42 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.51 -0.02 42 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 -0.02 42 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.35 -0.01 43 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.29 0.00 43 0 15 0
29SEP26 6.00 C 0.00 0.00 0.00 0.23 -0.01 43 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.19 -0.01 43 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 -0.02 43 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.13 0.00 44 0 22 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 0.00 44 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 0.00 44 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 46 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 43 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 1.38 -0.01 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.31 -0.01 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.23 -0.02 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.17 -0.02 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.12 0.00 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.05 -0.01 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.99 -0.02 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.94 -0.01 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.88 -0.02 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.82 -0.03 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.78 -0.02 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.73 -0.02 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.68 -0.03 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.64 -0.02 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.55 -0.01 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.46 -0.02 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.39 -0.02 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.34 -0.01 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 -0.02 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 0.00 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.01 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 0.00 43 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 42 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.45 -0.02 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.40 0.00 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.33 -0.01 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.27 -0.01 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.21 -0.01 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.15 -0.01 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.09 -0.02 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.03 -0.02 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.98 -0.02 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.94 -0.01 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.88 -0.03 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.85 -0.01 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.79 -0.03 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.75 -0.03 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.66 -0.02 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.57 -0.02 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.50 -0.02 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.39 -0.01 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.35 0.00 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.30 0.00 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 0.00 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
TOTAL CALL 448 16,646 +314
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 220 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 205 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 190 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 175 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 146 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 132 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 119 0 214 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 105 0 16 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 91 0 532 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 -0.01 77 0 60 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.02 64 0 118 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 -0.02 61 0 106 0
30MAR26 4.60 P 0.04 0.04 0.04 0.03 -0.04 53 30 85 +30
30MAR26 4.70 P 0.06 0.06 0.06 0.06 -0.04 53 3 534 -3
30MAR26 4.80 P 0.11 0.11 0.11 0.11 -0.04 54 4 321 0
30MAR26 4.90 P 0.00 0.00 0.00 0.17 -0.04 52 0 610 0
30MAR26 5.00 P 0.28 0.28 0.28 0.25 -0.03 53 30 738 0
30MAR26 5.25 P 0.00 0.00 0.00 0.48 -0.02 0 0 746 0
30MAR26 5.50 P 0.67 0.67 0.67 0.74 +0.01 98 4 648 -79
30MAR26 5.75 P 0.99 0.99 0.99 1.00 +0.02 140 5 572 -3
30MAR26 6.00 P 1.24 1.24 1.24 1.24 +0.01 143 20 409 -20
30MAR26 6.25 P 1.49 1.49 1.49 1.49 +0.01 163 10 197 -10
30MAR26 6.50 P 0.00 0.00 0.00 1.73 0.00 0 0 184 0
30MAR26 6.75 P 0.00 0.00 0.00 2.01 +0.03 244 0 230 0
30MAR26 7.00 P 0.00 0.00 0.00 2.25 +0.02 243 0 181 0
30MAR26 7.25 P 0.00 0.00 0.00 2.50 +0.02 260 0 78 0
30MAR26 7.50 P 0.00 0.00 0.00 2.75 +0.02 277 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 3.00 +0.02 293 0 55 0
30MAR26 8.00 P 0.00 0.00 0.00 3.26 +0.03 329 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.50 +0.02 321 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.75 +0.02 335 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.00 +0.02 348 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 4.25 +0.02 361 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.51 +0.03 400 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.75 +0.02 386 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 5.01 +0.03 423 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.02 0.00 56 0 18 0
29APR26 3.80 P 0.04 0.04 0.04 0.03 0.00 56 4 11 +4
29APR26 3.90 P 0.00 0.00 0.00 0.04 0.00 56 0 1 0
29APR26 4.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29APR26 4.10 P 0.09 0.09 0.09 0.07 0.00 55 100 218 +90
29APR26 4.20 P 0.10 0.10 0.10 0.09 -0.01 54 5 150 +5
29APR26 4.30 P 0.11 0.11 0.11 0.12 0.00 55 36 220 0
29APR26 4.40 P 0.15 0.17 0.15 0.15 0.00 55 12 358 +10
29APR26 4.50 P 0.18 0.18 0.18 0.18 -0.01 53 10 107 +10
29APR26 4.60 P 0.00 0.00 0.00 0.22 -0.01 53 0 89 0
29APR26 4.70 P 0.00 0.00 0.00 0.27 0.00 54 0 175 0
29APR26 4.80 P 0.31 0.31 0.31 0.32 0.00 54 30 89 +30
29APR26 4.90 P 0.00 0.00 0.00 0.37 0.00 52 0 195 0
29APR26 5.00 P 0.00 0.00 0.00 0.43 0.00 52 0 201 0
29APR26 5.25 P 0.00 0.00 0.00 0.61 +0.01 53 0 116 0
29APR26 5.50 P 0.79 0.79 0.79 0.81 +0.02 54 5 148 +5
29APR26 5.75 P 0.00 0.00 0.00 1.02 +0.01 52 0 99 0
29APR26 6.00 P 0.00 0.00 0.00 1.27 +0.04 60 0 115 0
29APR26 6.25 P 0.00 0.00 0.00 1.51 +0.03 64 0 205 0
29APR26 6.50 P 0.00 0.00 0.00 1.76 +0.03 70 0 73 0
29APR26 6.75 P 0.00 0.00 0.00 2.01 +0.03 77 0 125 0
29APR26 7.00 P 0.00 0.00 0.00 2.25 +0.02 78 0 190 0
29APR26 7.25 P 0.00 0.00 0.00 2.51 +0.03 89 0 111 -221
29APR26 7.50 P 0.00 0.00 0.00 2.75 +0.02 88 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 3.00 +0.02 93 0 29 -5
29APR26 8.00 P 0.00 0.00 0.00 3.26 +0.03 104 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 3.50 +0.02 103 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.75 +0.01 107 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.00 +0.02 112 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.25 +0.02 116 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.51 +0.03 126 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.75 +0.02 123 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.01 +0.03 134 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.05 0.00 52 0 51 0
28MAY26 3.80 P 0.00 0.00 0.00 0.06 -0.01 50 0 34 0
28MAY26 3.90 P 0.00 0.00 0.00 0.08 0.00 51 0 350 0
28MAY26 4.00 P 0.00 0.00 0.00 0.10 0.00 51 0 7 0
28MAY26 4.10 P 0.13 0.13 0.13 0.12 -0.01 50 20 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.15 -0.01 50 0 600 0
28MAY26 4.30 P 0.00 0.00 0.00 0.18 -0.01 50 0 319 0
28MAY26 4.40 P 0.00 0.00 0.00 0.22 0.00 51 0 75 0
28MAY26 4.50 P 0.00 0.00 0.00 0.26 0.00 50 0 35 0
28MAY26 4.60 P 0.00 0.00 0.00 0.30 0.00 50 0 236 0
28MAY26 4.70 P 0.00 0.00 0.00 0.35 0.00 50 0 21 0
28MAY26 4.80 P 0.00 0.00 0.00 0.40 0.00 50 0 54 0
28MAY26 4.90 P 0.00 0.00 0.00 0.45 0.00 49 0 41 0
28MAY26 5.00 P 0.00 0.00 0.00 0.52 +0.01 50 0 200 0
28MAY26 5.25 P 0.00 0.00 0.00 0.67 0.00 48 0 145 0
28MAY26 5.50 P 0.00 0.00 0.00 0.85 0.00 47 0 44 0
28MAY26 5.75 P 0.00 0.00 0.00 1.08 +0.02 51 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 1.27 0.00 45 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.53 +0.03 54 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.76 +0.02 53 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 2.02 +0.03 61 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 2.26 +0.03 63 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 2.51 +0.03 67 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.75 +0.02 67 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 3.00 +0.02 71 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.26 +0.03 79 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 3.50 +0.02 78 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.76 +0.02 86 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.01 +0.03 89 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.26 +0.03 92 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.51 +0.03 95 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.75 +0.02 94 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 5.01 +0.03 101 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 0.00 49 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.14 -0.01 48 0 253 0
29JUN26 4.10 P 0.00 0.00 0.00 0.17 0.00 48 0 72 0
29JUN26 4.20 P 0.00 0.00 0.00 0.20 -0.01 48 0 313 0
29JUN26 4.30 P 0.24 0.24 0.24 0.24 0.00 48 1 160 -1
29JUN26 4.40 P 0.00 0.00 0.00 0.28 0.00 48 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.32 0.00 48 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.37 +0.01 48 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.42 +0.01 48 0 36 0
29JUN26 4.80 P 0.00 0.00 0.00 0.47 +0.01 48 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.52 +0.01 47 0 125 0
29JUN26 5.00 P 0.52 0.52 0.52 0.58 +0.02 48 5 100 +5
29JUN26 5.25 P 0.00 0.00 0.00 0.73 +0.01 46 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.91 0.00 46 0 16 0
29JUN26 5.75 P 0.00 0.00 0.00 1.11 +0.01 46 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 1.32 +0.01 46 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.55 +0.02 48 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.77 +0.02 47 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 2.02 +0.03 51 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.26 +0.03 53 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.51 +0.02 56 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.75 +0.02 57 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 3.00 +0.02 60 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 3.26 +0.03 66 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 3.50 +0.02 66 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.76 +0.02 72 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.01 +0.03 75 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.26 +0.03 78 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.51 +0.03 80 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.75 +0.02 79 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.01 +0.03 85 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 0.00 44 0 350 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 -0.01 43 0 100 0
29SEP26 3.90 P 0.00 0.00 0.00 0.20 -0.01 44 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.24 0.00 44 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.27 0.00 44 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.31 0.00 44 0 300 0
29SEP26 4.30 P 0.35 0.35 0.35 0.35 0.00 44 1 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.39 0.00 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 +0.01 44 0 210 0
29SEP26 4.60 P 0.00 0.00 0.00 0.49 +0.01 44 0 232 0
29SEP26 4.70 P 0.00 0.00 0.00 0.54 +0.02 44 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.59 +0.01 44 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.64 +0.01 43 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.70 +0.01 44 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.86 +0.02 44 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 1.03 +0.02 43 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.21 +0.01 43 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.41 +0.01 43 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.62 +0.04 44 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.83 +0.01 43 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.07 +0.04 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.29 +0.04 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.52 +0.03 45 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.76 +0.03 46 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.01 +0.02 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.26 +0.03 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.50 +0.02 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.76 +0.02 55 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.01 +0.03 57 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.26 +0.03 59 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.51 +0.03 61 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.75 +0.02 61 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.01 +0.03 65 0 0 0
30DEC26 3.70 P 0.22 0.22 0.22 0.21 -0.01 42 5 5 +5
30DEC26 3.80 P 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.31 -0.01 42 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 0.00 43 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 0.00 42 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 0.00 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.48 +0.01 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.53 +0.01 43 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.58 +0.02 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.63 +0.02 43 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.68 +0.02 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.73 +0.01 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.79 +0.01 42 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.95 +0.02 42 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.11 +0.01 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.30 +0.02 42 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.48 +0.01 42 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.68 +0.01 42 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.88 +0.01 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.10 +0.01 42 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.32 +0.02 42 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.55 +0.02 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.78 +0.03 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.02 +0.03 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.26 +0.01 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.50 +0.01 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.76 +0.02 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.01 +0.03 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.26 +0.03 51 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.51 +0.03 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.75 +0.02 52 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 5.01 +0.03 56 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 0.00 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.31 0.00 42 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.34 -0.01 42 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.38 0.00 42 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.42 0.00 42 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.47 +0.02 42 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.51 +0.01 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.55 +0.01 42 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.61 +0.03 42 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.65 +0.02 42 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.70 +0.02 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.75 +0.02 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.81 +0.02 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.86 +0.01 41 0 50 0
30MAR27 5.25 P 0.00 0.00 0.00 1.02 +0.02 41 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.18 +0.01 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.36 +0.03 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.54 +0.02 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.74 +0.03 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.98 +0.06 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.15 +0.03 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.37 +0.04 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.58 +0.03 41 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.80 +0.03 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.03 +0.01 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.27 +0.02 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.50 +0.01 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.76 +0.01 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.01 +0.02 45 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.26 +0.03 46 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.51 +0.03 48 0 0 0
TOTAL PUT 340 22,066 -148
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$ 126.40
30MAR26 72.50 C 0.00 0.00 0.00 53.92 +2.70 198 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 51.42 +2.70 184 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 48.92 +2.70 171 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 46.42 +2.70 159 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 43.92 +2.70 147 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 41.42 +2.70 134 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 38.92 +2.70 122 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 36.42 +2.69 110 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 33.92 +2.69 96 0 9 0
30MAR26 95.00 C 0.00 0.00 0.00 31.42 +2.69 0 0 60 0
30MAR26 97.50 C 0.00 0.00 0.00 28.92 +2.69 0 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 26.42 +2.69 0 0 22 0
30MAR26 102.50 C 0.00 0.00 0.00 23.92 +2.67 0 0 96 0
30MAR26 105.00 C 0.00 0.00 0.00 21.42 +2.64 0 0 74 0
30MAR26 107.50 C 0.00 0.00 0.00 18.92 +2.58 0 0 219 0
30MAR26 110.00 C 0.00 0.00 0.00 16.42 +2.46 0 0 82 0
30MAR26 112.50 C 14.60 14.60 14.60 13.93 +2.25 48 14 61 0
30MAR26 115.00 C 0.00 0.00 0.00 11.46 +1.92 49 0 324 0
30MAR26 117.50 C 0.00 0.00 0.00 9.05 +1.69 50 0 252 0
30MAR26 120.00 C 3.48 6.00 3.48 6.77 +1.09 49 13 213 -2
30MAR26 122.50 C 2.80 4.60 2.45 4.67 +0.42 48 13 133 +5
30MAR26 125.00 C 1.44 3.80 1.30 2.98 -0.22 48 98 168 +34
30MAR26 127.50 C 1.00 1.85 1.00 1.74 -0.54 48 104 44 +22
30MAR26 130.00 C 0.63 1.27 0.50 0.92 -0.62 49 180 570 -7
30MAR26 132.50 C 0.80 0.87 0.60 0.47 -0.53 50 4 112 -2
30MAR26 135.00 C 0.22 0.22 0.15 0.20 -0.43 50 16 89 0
30MAR26 137.50 C 0.21 0.24 0.21 0.08 -0.30 50 27 43 +8
30MAR26 140.00 C 0.20 0.20 0.01 0.03 -0.19 51 200 66 +54
30MAR26 142.50 C 0.00 0.00 0.00 0.01 -0.12 51 0 0 0
30MAR26 145.00 C 0.10 0.10 0.10 0.01 -0.06 57 2 8 0
29APR26 72.50 C 0.00 0.00 0.00 54.07 +2.69 53 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 51.58 +2.68 57 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 49.09 +2.67 56 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 46.60 +2.66 55 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 44.13 +2.65 57 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 41.66 +2.62 57 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 39.20 +2.58 56 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 36.76 +2.53 56 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 34.35 +2.47 56 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 31.97 +2.40 56 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 29.64 +2.32 56 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 27.35 +2.21 56 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 25.13 +2.09 56 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 22.99 +1.98 56 0 25 0
29APR26 107.50 C 0.00 0.00 0.00 20.92 +1.83 56 0 21 0
29APR26 110.00 C 0.00 0.00 0.00 18.95 +1.69 56 0 48 0
29APR26 112.50 C 0.00 0.00 0.00 17.08 +1.55 56 0 27 0
29APR26 115.00 C 0.00 0.00 0.00 15.31 +1.39 56 0 77 0
29APR26 117.50 C 0.00 0.00 0.00 13.66 +1.25 56 0 52 0
29APR26 120.00 C 9.44 11.40 9.44 11.76 +0.87 54 17 139 -2
29APR26 122.50 C 0.00 0.00 0.00 10.51 +0.81 55 0 1,032 0
29APR26 125.00 C 7.24 9.70 7.24 9.45 +0.86 57 131 134 +94
29APR26 127.50 C 8.50 8.50 8.50 8.14 +0.55 56 1 56 0
29APR26 130.00 C 5.52 7.86 5.41 7.23 +0.53 57 34 266 +6
29APR26 132.50 C 4.56 6.60 4.56 6.19 +0.31 56 5 91 +2
29APR26 135.00 C 3.50 6.00 3.50 5.45 +0.36 57 2 247 0
29APR26 137.50 C 2.98 2.98 2.98 4.71 +0.32 57 15 39 -15
29APR26 140.00 C 4.65 4.65 4.65 4.02 +0.25 57 1 49 -1
29APR26 142.50 C 0.00 0.00 0.00 3.42 +0.19 57 0 19 0
29APR26 145.00 C 3.45 3.45 3.45 2.89 +0.14 57 1 127 0
28MAY26 72.50 C 0.00 0.00 0.00 54.28 +2.65 56 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 51.83 +2.64 57 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 49.40 +2.62 57 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 46.98 +2.59 57 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 44.59 +2.56 57 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 42.22 +2.52 57 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 39.89 +2.47 57 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 37.61 +2.42 57 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 35.37 +2.36 57 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 33.19 +2.29 57 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 31.06 +2.21 57 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 29.00 +2.13 57 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 27.02 +2.06 57 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 25.10 +1.96 57 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 23.27 +1.87 57 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 21.52 +1.78 57 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 19.85 +1.68 57 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 18.27 +1.58 57 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 16.77 +1.48 57 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 14.91 +0.91 55 0 51 0
28MAY26 122.50 C 0.00 0.00 0.00 13.63 +0.84 55 0 17 0
28MAY26 125.00 C 0.00 0.00 0.00 12.43 +0.72 55 0 18 0
28MAY26 127.50 C 0.00 0.00 0.00 11.69 +0.99 57 0 2 0
28MAY26 130.00 C 9.05 9.05 9.05 10.59 +0.80 57 1 12 0
28MAY26 132.50 C 0.00 0.00 0.00 9.51 +0.58 56 0 5 0
28MAY26 135.00 C 7.35 9.45 7.35 8.72 +0.65 57 27 44 -17
28MAY26 137.50 C 0.00 0.00 0.00 7.93 +0.65 57 0 24 0
28MAY26 140.00 C 0.00 0.00 0.00 7.21 +0.65 58 0 131 0
28MAY26 142.50 C 6.10 6.10 6.10 6.55 +0.65 58 2 17 +2
28MAY26 145.00 C 0.00 0.00 0.00 5.89 +0.60 58 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 54.66 +2.59 57 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 52.28 +2.56 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 49.93 +2.52 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 47.61 +2.48 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 45.33 +2.43 57 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 43.09 +2.38 57 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 40.89 +2.31 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 38.75 +2.25 57 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 36.66 +2.18 57 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 34.63 +2.11 57 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 32.67 +2.04 57 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 30.76 +1.96 57 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 28.93 +1.88 57 0 25 0
29JUN26 105.00 C 26.00 26.50 26.00 27.16 +1.80 57 37 69 +19
29JUN26 107.50 C 25.00 25.00 25.00 25.47 +1.72 57 20 135 +20
29JUN26 110.00 C 0.00 0.00 0.00 23.84 +1.63 57 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 22.29 +1.54 57 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 20.82 +1.47 57 0 30 0
29JUN26 117.50 C 15.68 15.68 15.68 19.41 +1.38 57 1 115 +1
29JUN26 120.00 C 0.00 0.00 0.00 18.08 +1.40 57 0 52 0
29JUN26 122.50 C 0.00 0.00 0.00 16.34 +0.79 55 0 16 0
29JUN26 125.00 C 15.00 15.00 15.00 15.17 +0.91 55 5 5 +5
29JUN26 127.50 C 15.35 15.35 15.35 14.58 +1.11 57 1 1 0
29JUN26 130.00 C 0.00 0.00 0.00 13.78 +1.25 58 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 12.74 +1.10 58 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 11.52 +0.69 57 0 15 0
29JUN26 137.50 C 0.00 0.00 0.00 10.96 +0.82 58 0 33 0
29JUN26 140.00 C 8.22 8.22 8.22 9.87 +0.51 57 1 17 +1
29JUN26 142.50 C 8.80 8.80 8.80 9.16 +0.52 57 1 1 +1
29JUN26 145.00 C 9.40 9.40 9.40 8.46 +0.73 57 18 18 +18
29SEP26 72.50 C 0.00 0.00 0.00 56.42 +2.46 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 54.29 +2.43 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.20 +2.40 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.15 +2.35 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 48.15 +2.30 58 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 46.20 +2.26 58 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 44.31 +2.21 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 42.46 +2.16 58 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 40.67 +2.11 58 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 38.94 +2.06 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 37.26 +2.01 58 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 35.63 +1.95 58 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 34.06 +1.90 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 32.54 +1.85 58 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 31.07 +1.78 58 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 29.66 +1.73 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 28.31 +1.68 58 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 27.00 +1.62 58 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 25.74 +1.57 58 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 24.54 +1.52 58 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 23.38 +1.48 58 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 22.23 +1.34 58 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 21.22 +1.28 58 0 23 0
29SEP26 130.00 C 0.00 0.00 0.00 20.18 +1.24 58 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 19.40 +1.18 59 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 18.69 +1.31 59 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.85 +1.26 59 0 15 0
29SEP26 140.00 C 17.60 17.60 17.60 17.05 +1.21 60 1 1 +1
29SEP26 142.50 C 0.00 0.00 0.00 16.21 +1.10 59 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 15.42 +1.06 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 58.22 +2.53 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 56.25 +2.52 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 54.32 +2.49 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.44 +2.47 57 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 50.61 +2.44 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 48.82 +2.41 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 47.08 +2.38 57 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 45.39 +2.34 57 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 43.75 +2.31 57 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 42.16 +2.28 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 40.62 +2.25 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 39.12 +2.21 57 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 37.67 +2.17 57 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 36.27 +2.14 57 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 34.92 +2.10 57 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 33.60 +2.06 57 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 32.34 +2.03 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 31.11 +1.98 57 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 29.93 +1.94 57 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 28.79 +1.91 57 0 52 0
30DEC26 122.50 C 0.00 0.00 0.00 27.69 +1.38 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 26.38 +1.58 56 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 25.61 +1.34 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.73 +1.35 57 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 23.83 +1.31 57 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 22.72 +1.00 57 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 22.43 +1.58 58 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 21.63 +1.61 58 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 20.82 +1.60 58 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 20.02 +1.57 58 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 59.94 +2.58 56 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 58.09 +2.57 56 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 56.28 +2.55 56 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 54.52 +2.53 56 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 52.80 +2.50 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 51.13 +2.48 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 49.51 +2.46 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 47.93 +2.44 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 46.39 +2.41 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 44.90 +2.39 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 43.45 +2.36 56 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 42.04 +2.33 56 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 40.68 +2.31 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 39.35 +2.27 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 38.07 +2.24 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 36.83 +2.22 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 35.62 +2.18 56 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 34.46 +2.15 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 33.33 +2.12 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 32.24 +2.09 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 31.18 +1.34 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 30.13 +2.00 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 29.17 +2.00 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 28.21 +1.18 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 27.24 +1.13 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 26.40 +1.18 56 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 25.58 +1.21 56 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 24.80 +1.26 56 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 24.18 +1.44 57 0 0 0
30MAR27 145.00 C 23.70 23.70 23.70 23.43 +1.46 57 15 15 +15
TOTAL CALL 1,008 7,816 +262
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 212 0 30 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 188 0 122 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 177 0 34 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 166 0 46 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 156 0 54 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 145 0 85 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 134 0 506 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 124 0 56 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 114 0 46 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 105 0 128 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 95 0 104 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 -0.01 86 0 120 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 -0.04 77 0 131 0
30MAR26 107.50 P 0.17 0.17 0.17 0.01 -0.10 68 15 75 +15
30MAR26 110.00 P 0.10 0.10 0.10 0.01 -0.23 59 1 68 -1
30MAR26 112.50 P 0.61 0.61 0.61 0.01 -0.45 51 15 116 0
30MAR26 115.00 P 1.00 1.00 0.38 0.04 -0.79 50 37 148 +18
30MAR26 117.50 P 2.10 2.10 0.27 0.13 -1.27 50 166 319 +40
30MAR26 120.00 P 2.72 2.72 0.20 0.33 -1.85 49 47 99 +19
30MAR26 122.50 P 1.40 1.40 1.15 0.83 -2.42 50 5 19 +3
30MAR26 125.00 P 6.00 6.00 1.10 1.68 -2.89 51 36 57 0
30MAR26 127.50 P 0.00 0.00 0.00 2.95 -3.02 51 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 4.66 -3.11 53 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 6.53 -3.22 49 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 8.77 -3.11 49 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 11.16 -2.98 50 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 13.61 -2.88 49 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 16.10 -2.80 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 18.60 -2.75 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 -0.02 57 0 1 0
29APR26 80.00 P 0.15 0.15 0.15 0.02 -0.03 57 5 30 -5
29APR26 82.50 P 0.00 0.00 0.00 0.03 -0.05 56 0 30 0
29APR26 85.00 P 0.20 0.20 0.20 0.06 -0.07 57 5 32 0
29APR26 87.50 P 0.00 0.00 0.00 0.09 -0.12 56 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.15 -0.16 56 0 32 0
29APR26 92.50 P 0.42 0.42 0.42 0.23 -0.23 56 15 37 0
29APR26 95.00 P 0.50 0.50 0.50 0.36 -0.30 57 5 67 -5
29APR26 97.50 P 0.00 0.00 0.00 0.53 -0.39 57 0 88 0
29APR26 100.00 P 1.46 1.46 1.46 0.72 -0.52 56 15 99 0
29APR26 102.50 P 0.00 0.00 0.00 0.99 -0.57 56 0 59 0
29APR26 105.00 P 2.45 2.45 1.36 1.34 -0.68 56 21 68 +14
29APR26 107.50 P 1.64 1.67 1.64 1.72 -0.83 56 30 50 +16
29APR26 110.00 P 2.60 2.60 2.11 2.22 -0.98 56 18 81 +4
29APR26 112.50 P 3.96 3.96 2.93 2.84 -1.12 55 7 25 +1
29APR26 115.00 P 4.55 4.55 3.73 3.55 -1.24 55 11 65 +3
29APR26 117.50 P 7.08 7.08 7.08 4.36 -1.46 55 15 88 +15
29APR26 120.00 P 5.58 5.58 5.58 5.38 -1.56 56 1 43 +1
29APR26 122.50 P 7.92 7.92 6.06 6.58 -1.64 57 17 30 +15
29APR26 125.00 P 9.81 9.81 6.90 7.79 -1.81 57 16 14 -1
29APR26 127.50 P 11.31 11.31 8.46 9.14 -1.83 57 9 2 +2
29APR26 130.00 P 13.50 13.50 13.50 10.63 -2.08 57 1 1 -1
29APR26 132.50 P 12.12 12.12 12.12 12.32 -1.90 58 15 15 +15
29APR26 135.00 P 0.00 0.00 0.00 13.64 -2.33 56 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 15.41 -2.36 56 0 7 0
29APR26 140.00 P 0.00 0.00 0.00 17.21 -2.48 56 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 19.16 -2.49 56 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 21.12 -2.58 56 0 0 0
28MAY26 72.50 P 0.17 0.17 0.17 0.07 -0.03 57 15 15 +15
28MAY26 75.00 P 0.00 0.00 0.00 0.10 -0.06 57 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.15 -0.08 57 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 0.23 -0.09 57 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.32 -0.14 57 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.45 -0.18 57 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 0.61 -0.22 57 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.81 -0.32 57 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 1.07 -0.36 57 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 1.36 -0.42 57 0 55 0
28MAY26 97.50 P 0.00 0.00 0.00 1.75 -0.46 57 0 145 0
28MAY26 100.00 P 0.00 0.00 0.00 2.13 -0.61 57 0 166 0
28MAY26 102.50 P 0.00 0.00 0.00 2.61 -0.70 56 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 3.24 -0.64 57 0 31 0
28MAY26 107.50 P 0.00 0.00 0.00 3.93 -0.66 57 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 4.50 -0.92 56 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 5.33 -0.99 56 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 6.17 -1.18 56 0 30 0
28MAY26 117.50 P 0.00 0.00 0.00 7.19 -1.30 56 0 0 0
28MAY26 120.00 P 11.39 11.39 11.39 8.26 -1.45 56 16 59 +16
28MAY26 122.50 P 0.00 0.00 0.00 9.51 -1.53 56 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 10.87 -1.56 57 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 12.21 -1.69 57 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 13.76 -1.78 57 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 15.51 -1.83 59 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 17.03 -1.58 58 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 18.42 -1.92 57 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 20.14 -2.02 57 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 21.95 -2.03 57 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 23.77 -2.14 57 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.28 -0.10 57 0 1 0
29JUN26 75.00 P 0.00 0.00 0.00 0.37 -0.15 57 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.52 -0.17 57 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.67 -0.23 57 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 0.88 -0.27 57 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 1.12 -0.33 57 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 1.42 -0.38 57 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 1.76 -0.45 57 0 20 0
29JUN26 92.50 P 0.00 0.00 0.00 2.17 -0.49 57 0 31 0
29JUN26 95.00 P 0.00 0.00 0.00 2.60 -0.61 57 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 3.15 -0.61 57 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 3.69 -0.78 57 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 4.38 -0.79 57 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 5.09 -0.73 57 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 5.71 -0.96 56 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 6.56 -0.99 56 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 7.46 -1.13 56 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 8.48 -1.18 56 0 15 0
29JUN26 117.50 P 11.80 11.80 11.80 9.60 -1.24 56 3 16 -2
29JUN26 120.00 P 0.00 0.00 0.00 10.80 -1.32 56 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 12.00 -1.44 56 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 13.46 -1.57 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 14.72 -1.81 56 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 16.19 -1.90 56 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 18.23 -1.49 59 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 19.85 -1.34 59 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 20.97 -1.88 57 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 22.62 -1.94 57 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 24.32 -2.08 57 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 26.15 -2.08 57 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.59 -0.23 58 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.92 -0.25 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 2.29 -0.32 58 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.73 -0.33 58 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.17 -0.42 58 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.72 -0.45 58 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 4.31 -0.45 58 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 4.89 -0.57 58 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 5.61 -0.60 58 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 6.36 -0.60 58 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 7.11 -0.71 58 0 11 0
29SEP26 100.00 P 0.00 0.00 0.00 7.89 -0.86 58 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 8.91 -0.77 58 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 9.82 -0.56 58 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 10.82 -0.61 58 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 11.89 -0.66 58 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 12.75 -1.07 57 0 102 0
29SEP26 115.00 P 0.00 0.00 0.00 13.94 -1.11 57 0 208 0
29SEP26 117.50 P 0.00 0.00 0.00 15.24 -1.14 58 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 16.56 -1.18 58 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 17.90 -1.26 58 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 19.59 -1.04 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 21.08 -0.91 59 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 22.40 -1.15 58 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 23.95 -1.20 59 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 25.55 -1.25 59 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 27.19 -1.30 59 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 28.87 -1.36 59 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 30.59 -1.41 59 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 32.36 -1.25 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.95 -0.15 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.41 -0.16 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.94 -0.22 57 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 4.54 -0.23 57 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 5.15 -0.22 57 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 5.79 -0.32 57 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 6.56 -0.32 57 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 7.33 -0.32 57 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 8.11 -0.38 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.99 -0.45 57 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 9.65 -0.51 56 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 10.57 -0.57 56 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 11.55 -0.63 56 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 12.57 -0.70 56 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 13.67 -0.72 56 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 14.79 -0.80 56 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 15.91 -1.03 56 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 17.16 -1.08 56 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 18.62 -0.98 56 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 19.98 -1.02 56 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 21.44 -1.00 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.90 -1.04 57 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.41 -1.07 57 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.96 -1.14 57 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 27.53 -1.17 57 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 29.14 -1.20 57 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 30.78 -1.24 57 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.45 -1.28 58 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 34.15 -1.33 58 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 35.88 -1.37 58 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.14 -0.20 56 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 4.83 -0.14 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.46 -0.13 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.09 -0.20 56 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.87 -0.21 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.66 -0.21 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.46 -0.20 56 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.99 -0.59 55 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 10.25 -0.30 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.89 -0.64 55 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.20 -0.30 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.19 -0.39 56 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 14.31 -0.44 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.02 -0.57 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.17 -0.64 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 17.37 -0.69 55 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.60 -0.75 55 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 19.89 -0.79 55 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 21.26 -0.82 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.63 -0.87 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.05 -0.91 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.49 -0.97 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 27.13 -0.93 56 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.68 -0.96 56 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 30.33 -0.93 56 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 31.91 -0.88 56 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 33.25 -1.14 56 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.91 -1.19 56 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 36.60 -1.23 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.32 -1.27 56 0 0 0
TOTAL PUT 562 5,686 +197
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$ 122.60
27MAR26 97.50 C 0.00 0.00 0.00 25.10 -0.41 0 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 22.60 -0.41 0 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 20.10 -0.41 0 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 17.60 -0.41 0 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 15.10 -0.41 0 0 0 0
27MAR26 110.00 C 12.50 12.50 12.50 12.60 -0.41 0 1 0 -1
27MAR26 112.50 C 0.00 0.00 0.00 10.10 -0.41 0 0 0 0
27MAR26 115.00 C 7.30 7.30 7.30 7.60 -0.65 0 2 0 -29
27MAR26 117.50 C 4.61 4.61 4.61 5.10 -0.42 0 2 0 -164
27MAR26 120.00 C 3.60 4.00 2.28 2.60 -0.89 0 262 0 -831
27MAR26 122.50 C 1.63 1.87 0.18 0.10 -1.53 0 1,922 1,152 +190
27MAR26 125.00 C 0.60 0.60 0.01 0.00 -0.62 0 4,304 844 -809
27MAR26 127.50 C 0.17 0.19 0.01 0.00 -0.19 0 867 1,730 -145
27MAR26 130.00 C 0.03 0.03 0.01 0.00 -0.04 0 131 1,446 -44
27MAR26 132.50 C 0.01 0.03 0.01 0.00 -0.01 0 55 901 -2
27MAR26 135.00 C 0.01 0.01 0.01 0.00 -0.01 0 31 1,552 -1
27MAR26 137.50 C 0.01 0.01 0.01 0.00 -0.01 0 50 864 0
27MAR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 4 1,372 0
27MAR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 577 0
27MAR26 145.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 163 -1
27MAR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 820 0
27MAR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 492 0
27MAR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 373 0
27MAR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
27MAR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
27MAR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
30MAR26 65.00 C 0.00 0.00 0.00 57.68 -0.34 293 0 1,540 0
30MAR26 67.50 C 0.00 0.00 0.00 55.11 -0.41 0 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 52.62 -0.40 201 0 282 0
30MAR26 72.50 C 0.00 0.00 0.00 50.11 -0.41 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 47.62 -0.40 175 0 824 0
30MAR26 77.50 C 0.00 0.00 0.00 45.12 -0.40 162 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 42.62 -0.40 149 0 321 0
30MAR26 82.50 C 0.00 0.00 0.00 40.12 -0.40 137 0 0 0
30MAR26 85.00 C 37.45 37.45 37.45 37.62 -0.40 125 8 12 -8
30MAR26 87.50 C 0.00 0.00 0.00 35.12 -0.40 113 0 6 0
30MAR26 90.00 C 32.66 32.66 32.66 32.62 -0.41 101 25 132 0
30MAR26 92.50 C 0.00 0.00 0.00 30.12 -0.41 87 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 27.62 -0.41 0 0 588 0
30MAR26 97.50 C 0.00 0.00 0.00 25.12 -0.41 0 0 270 0
30MAR26 100.00 C 22.42 22.53 22.42 22.62 -0.41 0 241 4,242 0
30MAR26 102.50 C 20.67 20.67 20.67 20.13 -0.40 73 530 1,531 +500
30MAR26 105.00 C 0.00 0.00 0.00 17.62 -0.41 0 500 1,169 0
30MAR26 107.50 C 14.60 14.60 14.60 15.18 -0.35 71 27 2,172 -27
30MAR26 110.00 C 0.00 0.00 0.00 12.76 -0.28 70 0 3,415 0
30MAR26 112.50 C 0.00 0.00 0.00 10.27 -0.31 59 0 1,749 0
30MAR26 115.00 C 7.64 7.64 7.54 7.88 -0.37 53 81 1,353 -53
30MAR26 117.50 C 0.00 0.00 0.00 5.35 -0.43 38 0 1,080 0
30MAR26 120.00 C 2.62 4.10 2.62 3.10 -0.90 32 214 5,254 -69
30MAR26 122.50 C 2.29 2.44 1.42 1.54 -0.86 33 1,324 1,847 +717
30MAR26 125.00 C 1.37 1.44 0.60 0.63 -0.77 34 3,392 10,073 +683
30MAR26 127.50 C 0.66 0.66 0.26 0.20 -0.49 34 672 4,039 -253
30MAR26 130.00 C 0.35 0.36 0.13 0.05 -0.25 34 2,163 13,287 +377
30MAR26 132.50 C 0.20 0.20 0.08 0.01 -0.11 35 577 3,386 -245
30MAR26 135.00 C 0.12 0.12 0.05 0.01 -0.03 42 476 12,170 -89
30MAR26 137.50 C 0.05 0.05 0.03 0.01 -0.01 49 12 4,587 +3
30MAR26 140.00 C 0.06 0.06 0.02 0.01 0.00 56 627 12,336 +444
30MAR26 142.50 C 0.01 0.01 0.01 0.01 0.00 62 1 3,662 0
30MAR26 145.00 C 0.02 0.02 0.02 0.01 0.00 69 8 6,316 -8
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 75 0 3,918 0
30MAR26 150.00 C 0.01 0.02 0.01 0.01 0.00 81 1,952 14,091 +545
30MAR26 152.50 C 0.02 0.02 0.02 0.01 0.00 87 153 3,541 -150
30MAR26 155.00 C 0.02 0.02 0.02 0.01 0.00 93 4 5,187 -3
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 99 0 3,826 0
30MAR26 160.00 C 0.01 0.01 0.01 0.01 0.00 104 7 22,225 -8
30MAR26 162.50 C 0.01 0.02 0.01 0.01 0.00 110 93 4,643 -13
30MAR26 165.00 C 0.01 0.02 0.01 0.01 0.00 115 24 19,557 -5
30MAR26 167.50 C 0.01 0.01 0.01 0.01 0.00 120 5 11,967 -2
30MAR26 170.00 C 0.01 0.01 0.01 0.01 0.00 125 2 18,616 -1
30MAR26 172.50 C 0.01 0.01 0.01 0.01 0.00 130 1,000 9,841 +1,000
30MAR26 175.00 C 0.02 0.02 0.01 0.01 0.00 135 1,007 13,072 +993
30MAR26 177.50 C 0.02 0.02 0.02 0.01 0.00 140 55 9,314 0
30MAR26 180.00 C 0.02 0.02 0.02 0.01 0.00 145 20 16,271 -13
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 149 0 6,641 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 154 0 7,685 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 158 0 3,829 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 163 0 15,877 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 167 0 5,975 0
30MAR26 195.00 C 0.01 0.01 0.01 0.01 0.00 171 30 3,149 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 176 0 1,619 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 180 0 14,633 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 188 0 2,620 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 196 0 2,753 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 203 0 4,050 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 211 0 1,682 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 218 0 2,771 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 225 0 1,451 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 232 0 496 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 239 0 3,370 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 245 0 628 0
30MAR26 250.00 C 0.02 0.02 0.02 0.01 0.00 252 7 1,067 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 258 0 472 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 264 0 211 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 270 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 276 0 525 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 281 0 306 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 287 0 446 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 292 0 243 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 298 0 1,577 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 303 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 308 0 1,105 0
02APR26 97.50 C 0.00 0.00 0.00 25.14 -0.41 0 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 22.64 -0.41 0 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 20.14 -0.41 0 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 17.65 -0.42 43 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 15.44 -0.16 68 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 12.76 -0.41 48 0 4 0
02APR26 112.50 C 0.00 0.00 0.00 10.28 -0.54 41 0 0 0
02APR26 115.00 C 0.00 0.00 0.00 8.05 -0.63 43 0 0 0
02APR26 117.50 C 6.06 6.06 6.06 5.96 -0.70 42 30 68 -30
02APR26 120.00 C 4.74 4.74 4.19 4.20 -0.60 43 3 3 -1
02APR26 122.50 C 3.50 3.60 2.57 2.65 -0.63 41 965 672 +414
02APR26 125.00 C 2.00 2.39 1.50 1.60 -0.68 41 1,013 708 +266
02APR26 127.50 C 1.10 1.37 0.90 0.91 -0.55 41 381 1,193 +70
02APR26 130.00 C 0.99 0.99 0.52 0.47 -0.41 41 500 1,680 +310
02APR26 132.50 C 0.62 0.62 0.34 0.22 -0.28 41 53 381 +21
02APR26 135.00 C 0.27 0.27 0.23 0.10 -0.17 41 41 376 +15
02APR26 137.50 C 0.22 0.25 0.22 0.04 -0.10 41 2 204 0
02APR26 140.00 C 0.12 0.12 0.12 0.02 -0.05 43 24 501 0
02APR26 142.50 C 0.09 0.10 0.09 0.01 -0.02 44 204 291 +199
02APR26 145.00 C 0.11 0.11 0.07 0.01 -0.01 49 5 163 0
02APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 57.68 -0.42 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 55.13 -0.48 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 52.93 -0.18 89 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 50.56 -0.06 92 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 48.01 -0.13 84 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 46.17 +0.52 102 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 42.95 -0.25 70 0 10 0
29APR26 82.50 C 0.00 0.00 0.00 40.52 -0.17 69 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 38.06 -0.19 66 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 35.75 -0.05 68 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 32.72 -0.65 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 30.87 -0.07 62 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 27.89 -0.63 39 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 25.98 -0.13 54 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 23.41 -0.07 48 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 21.15 +0.01 48 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 18.42 -0.45 39 0 3 0
29APR26 107.50 C 0.00 0.00 0.00 16.60 -0.12 44 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 14.32 -0.65 41 0 866 0
29APR26 112.50 C 0.00 0.00 0.00 12.22 -0.61 39 0 0 0
29APR26 115.00 C 11.48 11.48 11.48 10.46 -0.27 39 3 114 0
29APR26 117.50 C 0.00 0.00 0.00 9.00 -0.18 41 0 374 0
29APR26 120.00 C 7.50 8.06 7.41 7.27 -0.41 39 1,408 4,214 +750
29APR26 122.50 C 6.65 6.65 5.95 6.00 -0.33 39 225 2,472 +56
29APR26 125.00 C 5.10 5.50 4.46 4.86 -0.34 39 633 2,808 +204
29APR26 127.50 C 3.90 4.40 3.88 3.89 -0.34 39 268 2,300 -6
29APR26 130.00 C 3.45 3.70 2.89 3.10 -0.30 39 922 9,033 +471
29APR26 132.50 C 2.77 2.82 2.39 2.46 -0.29 39 1,063 3,023 +680
29APR26 135.00 C 2.23 2.30 1.88 1.91 -0.24 39 803 5,693 +162
29APR26 137.50 C 1.70 1.73 1.51 1.45 -0.22 39 434 2,610 +233
29APR26 140.00 C 1.42 1.50 1.13 1.09 -0.18 39 928 3,792 +170
29APR26 142.50 C 1.20 1.20 0.94 0.82 -0.14 39 244 1,941 +101
29APR26 145.00 C 0.95 0.95 0.69 0.60 -0.12 39 323 4,258 +156
29APR26 147.50 C 0.68 0.70 0.59 0.44 -0.10 39 172 2,132 -14
29APR26 150.00 C 0.50 0.66 0.50 0.32 -0.07 39 688 4,552 +160
29APR26 152.50 C 0.41 0.50 0.41 0.23 -0.06 39 2 1,632 0
29APR26 155.00 C 0.40 0.40 0.40 0.16 -0.05 39 2 5,813 0
29APR26 157.50 C 0.00 0.00 0.00 0.11 -0.04 39 0 1,724 0
29APR26 160.00 C 0.33 0.33 0.29 0.08 -0.03 39 192 6,107 +57
29APR26 162.50 C 0.29 0.29 0.29 0.06 -0.02 40 12 1,840 +10
29APR26 165.00 C 0.21 0.27 0.21 0.04 -0.01 40 76 3,765 -68
29APR26 167.50 C 0.23 0.23 0.22 0.03 -0.01 40 33 1,392 +2
29APR26 170.00 C 0.20 0.20 0.20 0.02 -0.01 40 20 5,224 -20
29APR26 172.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 3,363 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,762 0
29APR26 177.50 C 0.18 0.18 0.18 0.01 0.00 42 1 548 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5,865 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 581 0
29APR26 185.00 C 0.10 0.10 0.10 0.01 0.00 46 4 894 +3
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 47 0 934 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 49 0 672 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 413 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 472 0
29APR26 200.00 C 0.08 0.08 0.08 0.01 0.00 54 10 1,712 -10
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,758 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 58 0 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 61 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 63 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 65 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 67 0 550 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 69 0 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 71 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 73 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 75 0 134 0
28MAY26 65.00 C 0.00 0.00 0.00 58.05 -0.27 73 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 55.71 -0.15 76 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 53.46 +0.08 80 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 50.93 -0.01 75 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 48.02 -0.47 53 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 46.17 +0.11 72 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 43.57 -0.06 65 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 41.25 +0.03 64 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 38.77 -0.06 61 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 36.16 -0.25 55 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 33.80 -0.23 53 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 31.43 -0.25 51 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 29.11 -0.25 49 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 27.04 -0.13 50 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 24.77 +0.28 48 0 2,000 0
28MAY26 102.50 C 0.00 0.00 0.00 22.58 +0.21 47 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 20.47 +0.15 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 18.47 +0.09 45 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 16.09 -0.45 41 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 14.36 -0.44 41 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 13.13 -0.05 43 0 24 0
28MAY26 117.50 C 0.00 0.00 0.00 11.55 -0.22 42 0 46 0
28MAY26 120.00 C 9.70 10.64 9.42 10.00 -0.22 41 161 959 +51
28MAY26 122.50 C 8.83 8.83 8.70 8.69 -0.33 41 2 1,187 0
28MAY26 125.00 C 7.19 7.86 7.19 7.44 -0.36 41 152 2,364 +40
28MAY26 127.50 C 6.36 6.75 6.36 6.54 -0.25 41 67 1,517 -1
28MAY26 130.00 C 6.27 6.27 5.44 5.74 -0.16 42 169 1,380 +4
28MAY26 132.50 C 5.18 5.18 4.96 4.92 -0.18 42 90 1,353 -30
28MAY26 135.00 C 4.59 4.60 4.16 4.19 -0.23 42 830 2,455 +75
28MAY26 137.50 C 3.94 3.94 3.91 3.55 -0.26 41 90 1,751 -30
28MAY26 140.00 C 3.20 3.29 3.06 2.99 -0.26 41 115 1,849 +66
28MAY26 142.50 C 2.75 2.82 2.65 2.51 -0.24 41 54 1,716 +42
28MAY26 145.00 C 2.32 2.40 2.20 2.10 -0.21 41 46 2,111 +44
28MAY26 147.50 C 2.17 2.17 1.90 1.75 -0.19 41 27 1,200 -3
28MAY26 150.00 C 1.67 1.85 1.66 1.45 -0.17 41 95 1,951 +23
28MAY26 152.50 C 0.00 0.00 0.00 1.20 -0.15 41 0 816 0
28MAY26 155.00 C 1.16 1.32 1.16 0.99 -0.13 41 70 1,701 +70
28MAY26 157.50 C 1.10 1.10 1.08 0.81 -0.11 41 25 1,361 +25
28MAY26 160.00 C 1.03 1.03 0.96 0.66 -0.10 41 42 2,498 +29
28MAY26 162.50 C 0.00 0.00 0.00 0.54 -0.08 41 0 777 0
28MAY26 165.00 C 0.74 0.74 0.74 0.44 -0.07 41 10 766 +10
28MAY26 167.50 C 0.00 0.00 0.00 0.35 -0.07 41 0 645 0
28MAY26 170.00 C 0.65 0.65 0.65 0.29 -0.05 41 2 1,324 +2
28MAY26 172.50 C 0.00 0.00 0.00 0.23 -0.05 41 0 472 0
28MAY26 175.00 C 0.50 0.50 0.49 0.18 -0.04 41 3 257 +2
28MAY26 177.50 C 0.00 0.00 0.00 0.15 -0.03 41 0 176 0
28MAY26 180.00 C 0.42 0.42 0.42 0.12 -0.03 41 5 232 +5
28MAY26 182.50 C 0.00 0.00 0.00 0.10 -0.02 41 0 945 0
28MAY26 185.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 1,563 0
28MAY26 187.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 454 0
28MAY26 190.00 C 0.30 0.30 0.28 0.05 -0.01 41 5 1,367 0
28MAY26 192.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 197 0
28MAY26 195.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 1,316 0
28MAY26 197.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 51 0
28MAY26 200.00 C 0.21 0.22 0.21 0.01 -0.01 39 40 224 -14
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 41 0 994 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 42 0 357 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 44 0 461 0
28MAY26 220.00 C 0.11 0.11 0.11 0.01 0.00 46 2 195 +2
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 49 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 53 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 55 0 310 0
29JUN26 65.00 C 0.00 0.00 0.00 58.36 -0.16 73 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 56.00 -0.05 73 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 53.46 -0.48 67 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 51.04 -0.17 65 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 48.53 -0.27 61 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 46.57 +0.09 67 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 43.79 -0.29 59 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 41.54 -0.16 58 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 39.07 -0.27 55 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 36.78 +0.09 54 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 34.57 -0.11 53 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 32.22 -0.19 51 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 29.92 -0.26 49 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 27.69 -0.32 48 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 25.54 -0.35 47 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 23.45 +0.32 45 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 20.87 -0.35 41 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 19.02 -0.34 41 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 17.31 -0.33 41 0 117 0
29JUN26 112.50 C 0.00 0.00 0.00 15.67 +0.17 41 0 647 0
29JUN26 115.00 C 14.39 14.39 14.39 14.43 -0.12 42 2 3,041 +1
29JUN26 117.50 C 0.00 0.00 0.00 13.03 -0.19 42 0 844 0
29JUN26 120.00 C 11.90 11.90 11.60 11.72 -0.28 42 6 3,370 0
29JUN26 122.50 C 10.21 10.85 10.21 10.44 -0.20 42 8 1,520 +1
29JUN26 125.00 C 11.77 11.77 9.21 9.34 -0.17 42 324 5,013 +200
29JUN26 127.50 C 8.41 8.41 8.22 8.32 -0.17 42 17 2,795 0
29JUN26 130.00 C 7.94 7.94 7.00 7.39 -0.20 42 75 6,145 +57
29JUN26 132.50 C 6.61 6.89 6.61 6.50 -0.18 42 35 1,487 +35
29JUN26 135.00 C 6.06 6.06 5.91 5.75 -0.17 42 84 11,619 +83
29JUN26 137.50 C 5.21 5.22 5.21 5.01 -0.17 42 148 3,684 +8
29JUN26 140.00 C 4.56 4.85 4.56 4.43 -0.13 41 117 4,478 +109
29JUN26 142.50 C 4.00 4.10 4.00 3.85 -0.14 41 61 4,328 +40
29JUN26 145.00 C 3.98 3.98 3.40 3.37 -0.10 41 29 4,412 +27
29JUN26 147.50 C 3.04 3.04 3.04 2.93 -0.11 41 2 1,854 0
29JUN26 150.00 C 2.80 3.02 2.80 2.52 -0.09 41 32 17,879 -10
29JUN26 152.50 C 0.00 0.00 0.00 2.21 -0.08 41 0 1,059 0
29JUN26 155.00 C 2.20 2.26 2.20 1.89 -0.08 41 22 2,004 +21
29JUN26 157.50 C 2.05 2.05 2.05 1.64 -0.05 41 80 1,683 +54
29JUN26 160.00 C 1.70 1.90 1.70 1.41 -0.06 41 23 15,255 +2
29JUN26 162.50 C 0.00 0.00 0.00 1.20 -0.05 41 0 2,526 0
29JUN26 165.00 C 1.39 1.48 1.39 1.04 -0.04 41 11 8,259 +1
29JUN26 167.50 C 0.00 0.00 0.00 0.89 -0.04 41 0 2,395 0
29JUN26 170.00 C 0.00 0.00 0.00 0.75 -0.03 41 0 6,897 0
29JUN26 172.50 C 0.00 0.00 0.00 0.65 -0.03 41 0 3,435 0
29JUN26 175.00 C 1.10 1.10 1.10 0.55 -0.03 41 2 13,492 +2
29JUN26 177.50 C 0.86 0.86 0.84 0.46 -0.02 41 21 801 +21
29JUN26 180.00 C 0.86 0.86 0.86 0.40 -0.02 41 2 7,874 +2
29JUN26 182.50 C 0.00 0.00 0.00 0.34 -0.02 41 0 1,265 0
29JUN26 185.00 C 0.69 0.69 0.69 0.28 -0.01 41 1 7,489 0
29JUN26 187.50 C 0.00 0.00 0.00 0.24 -0.01 41 0 1,332 0
29JUN26 190.00 C 0.57 0.57 0.56 0.21 -0.01 41 42 7,899 -30
29JUN26 192.50 C 0.00 0.00 0.00 0.17 -0.01 41 0 648 0
29JUN26 195.00 C 0.00 0.00 0.00 0.15 0.00 41 0 650 0
29JUN26 197.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 721 0
29JUN26 200.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 1,927 0
29JUN26 205.00 C 0.00 0.00 0.00 0.08 0.00 42 0 1,227 0
29JUN26 210.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 1,304 0
29JUN26 215.00 C 0.00 0.00 0.00 0.04 0.00 41 0 2,292 0
29JUN26 220.00 C 0.24 0.24 0.24 0.03 0.00 42 1 816 -1
29JUN26 225.00 C 0.00 0.00 0.00 0.02 0.00 41 0 555 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 40 0 813 0
29JUN26 235.00 C 0.20 0.20 0.20 0.01 0.00 42 80 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 43 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 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 51 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,551 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 53 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,742 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 55 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 55 0 416 0
29SEP26 65.00 C 0.00 0.00 0.00 58.36 -0.36 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.21 -0.16 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.87 -0.16 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.56 -0.14 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.22 -0.18 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.29 +0.17 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.90 +0.03 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.50 -0.16 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.29 -0.20 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 38.11 -0.25 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.93 -0.40 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 33.89 -0.38 46 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 31.86 -0.18 45 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 29.96 -0.36 45 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 28.10 -0.36 45 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 26.32 -0.33 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.65 +0.40 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 22.31 -0.32 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 21.49 +0.33 43 0 5 0
29SEP26 112.50 C 0.00 0.00 0.00 19.44 -0.29 41 0 52 0
29SEP26 115.00 C 19.15 19.16 18.50 17.52 -0.81 39 68 153 -30
29SEP26 117.50 C 0.00 0.00 0.00 16.83 -0.27 41 0 79 0
29SEP26 120.00 C 0.00 0.00 0.00 15.60 -0.27 41 0 1,935 0
29SEP26 122.50 C 0.00 0.00 0.00 14.83 -0.15 42 0 1,272 0
29SEP26 125.00 C 0.00 0.00 0.00 13.73 -0.17 42 0 2,879 0
29SEP26 127.50 C 0.00 0.00 0.00 12.71 -0.17 42 0 1,939 0
29SEP26 130.00 C 11.95 11.95 11.73 11.73 -0.24 42 3 7,521 0
29SEP26 132.50 C 0.00 0.00 0.00 10.90 -0.18 42 0 1,080 0
29SEP26 135.00 C 10.00 10.65 10.00 10.06 -0.21 42 91 4,693 +77
29SEP26 137.50 C 9.57 9.57 9.41 9.26 -0.18 42 86 1,234 +86
29SEP26 140.00 C 8.93 9.00 8.72 8.57 -0.17 42 237 6,115 +234
29SEP26 142.50 C 8.27 8.36 8.01 7.87 -0.18 42 668 2,843 0
29SEP26 145.00 C 7.95 7.95 7.38 7.19 -0.16 42 10 7,157 +6
29SEP26 147.50 C 0.00 0.00 0.00 6.65 -0.14 42 0 2,960 0
29SEP26 150.00 C 6.74 6.78 6.45 6.11 -0.15 42 212 3,580 +193
29SEP26 152.50 C 6.02 6.02 6.02 5.58 -0.14 42 2 1,766 +2
29SEP26 155.00 C 0.00 0.00 0.00 5.11 -0.12 42 0 5,540 0
29SEP26 157.50 C 0.00 0.00 0.00 4.71 -0.11 42 0 1,074 0
29SEP26 160.00 C 0.00 0.00 0.00 4.31 -0.11 42 0 7,537 0
29SEP26 162.50 C 0.00 0.00 0.00 3.91 -0.11 41 0 473 0
29SEP26 165.00 C 4.18 4.18 4.18 3.59 -0.09 42 11 5,144 0
29SEP26 167.50 C 0.00 0.00 0.00 3.30 -0.09 41 0 2,101 0
29SEP26 170.00 C 0.00 0.00 0.00 3.01 -0.09 41 0 5,494 0
29SEP26 172.50 C 3.21 3.21 3.21 2.72 -0.09 41 10 2,165 0
29SEP26 175.00 C 0.00 0.00 0.00 2.49 -0.07 41 0 6,894 0
29SEP26 177.50 C 0.00 0.00 0.00 2.29 -0.07 41 0 3,783 0
29SEP26 180.00 C 2.39 2.70 2.39 2.09 -0.06 41 3 5,190 -2
29SEP26 182.50 C 0.00 0.00 0.00 1.88 -0.07 41 0 650 0
29SEP26 185.00 C 0.00 0.00 0.00 1.71 -0.05 41 0 1,992 0
29SEP26 187.50 C 2.21 2.21 2.17 1.58 -0.04 41 7 616 0
29SEP26 190.00 C 0.00 0.00 0.00 1.44 -0.05 41 0 734 0
29SEP26 192.50 C 0.00 0.00 0.00 1.30 -0.05 41 0 248 0
29SEP26 195.00 C 0.00 0.00 0.00 1.17 -0.04 41 0 243 0
29SEP26 197.50 C 0.00 0.00 0.00 1.04 -0.07 41 0 392 0
29SEP26 200.00 C 0.00 0.00 0.00 0.99 -0.03 41 0 6,592 0
29SEP26 205.00 C 0.00 0.00 0.00 0.81 -0.03 41 0 137 0
29SEP26 210.00 C 0.00 0.00 0.00 0.67 -0.02 41 0 225 0
29SEP26 215.00 C 0.00 0.00 0.00 0.55 -0.01 41 0 236 0
29SEP26 220.00 C 0.00 0.00 0.00 0.44 -0.01 41 0 3,939 0
29SEP26 225.00 C 0.00 0.00 0.00 0.38 0.00 41 0 812 0
29SEP26 230.00 C 0.00 0.00 0.00 0.31 0.00 41 0 147 0
29SEP26 235.00 C 0.00 0.00 0.00 0.24 -0.02 41 0 1,171 0
29SEP26 240.00 C 0.00 0.00 0.00 0.21 -0.01 41 0 2,577 0
29SEP26 245.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 341 0
29SEP26 255.00 C 0.00 0.00 0.00 0.12 0.00 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.10 0.00 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.08 0.00 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.07 0.00 42 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.06 0.00 42 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.05 0.00 42 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.04 0.00 42 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.03 0.00 41 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.02 0.00 41 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 39 0 327 0
30DEC26 65.00 C 59.64 59.64 59.64 59.81 -0.08 59 30 30 +30
30DEC26 67.50 C 0.00 0.00 0.00 57.50 -0.11 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 55.12 -0.23 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.78 -0.35 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.50 -0.41 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.27 -0.41 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.09 -0.41 48 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 43.98 -0.40 47 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 41.89 -0.40 46 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 39.92 -0.40 46 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 37.95 -0.39 45 0 216 0
30DEC26 92.50 C 0.00 0.00 0.00 36.08 -0.38 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.27 -0.38 44 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 32.46 -0.39 44 0 0 0
30DEC26 100.00 C 31.70 31.70 31.40 30.82 -0.36 44 8 6 +1
30DEC26 102.50 C 0.00 0.00 0.00 29.19 -0.36 43 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 27.56 -0.36 43 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 26.12 -0.32 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 24.68 -0.35 43 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 23.25 -0.35 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 21.89 +0.23 42 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 20.61 +0.15 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 19.50 +0.24 42 0 233 0
30DEC26 122.50 C 0.00 0.00 0.00 18.37 -0.19 42 0 102 0
30DEC26 125.00 C 0.00 0.00 0.00 17.34 -0.15 42 0 690 0
30DEC26 127.50 C 16.77 16.77 16.54 16.30 -0.16 42 140 992 +134
30DEC26 130.00 C 0.00 0.00 0.00 15.26 -0.30 42 0 2,140 0
30DEC26 132.50 C 14.66 14.70 14.66 14.39 -0.24 42 136 1,126 +136
30DEC26 135.00 C 13.84 13.84 13.84 13.55 -0.25 42 1 378 +1
30DEC26 137.50 C 13.17 13.17 13.02 12.70 -0.26 42 190 454 -40
30DEC26 140.00 C 12.15 12.40 12.15 11.85 -0.26 42 2 1,259 0
30DEC26 142.50 C 0.00 0.00 0.00 11.18 -0.22 42 0 782 0
30DEC26 145.00 C 0.00 0.00 0.00 10.51 -0.22 42 0 2,381 0
30DEC26 147.50 C 0.00 0.00 0.00 9.84 -0.22 41 0 1,713 0
30DEC26 150.00 C 9.39 9.65 9.39 9.16 -0.23 41 12 5,680 +1
30DEC26 152.50 C 0.00 0.00 0.00 8.61 -0.19 41 0 168 0
30DEC26 155.00 C 0.00 0.00 0.00 8.10 -0.19 41 0 2,838 0
30DEC26 157.50 C 0.00 0.00 0.00 7.58 -0.19 41 0 486 0
30DEC26 160.00 C 7.66 7.66 7.48 7.07 -0.18 41 3 2,958 +2
30DEC26 162.50 C 0.00 0.00 0.00 6.59 -0.15 41 0 244 0
30DEC26 165.00 C 6.83 6.83 6.83 6.20 -0.16 41 1 594 0
30DEC26 167.50 C 0.00 0.00 0.00 5.82 -0.15 41 0 1,178 0
30DEC26 170.00 C 6.00 6.00 5.93 5.43 -0.16 41 11 13,481 0
30DEC26 172.50 C 0.00 0.00 0.00 5.05 -0.15 41 0 1,107 0
30DEC26 175.00 C 5.45 5.45 5.45 4.71 -0.12 41 1 526 -1
30DEC26 177.50 C 0.00 0.00 0.00 4.43 -0.12 41 0 680 0
30DEC26 180.00 C 4.80 5.04 4.80 4.15 -0.13 41 15 2,224 +5
30DEC26 182.50 C 0.00 0.00 0.00 3.87 -0.13 41 0 487 0
30DEC26 185.00 C 0.00 0.00 0.00 3.60 -0.12 41 0 403 0
30DEC26 187.50 C 0.00 0.00 0.00 3.34 -0.10 41 0 64 0
30DEC26 190.00 C 3.99 3.99 3.99 3.15 -0.09 41 12 912 +12
30DEC26 192.50 C 0.00 0.00 0.00 2.95 -0.10 41 0 188 0
30DEC26 195.00 C 0.00 0.00 0.00 2.76 -0.09 41 0 571 0
30DEC26 197.50 C 0.00 0.00 0.00 2.56 -0.10 41 0 144 0
30DEC26 200.00 C 0.00 0.00 0.00 2.37 -0.09 41 0 455 0
30DEC26 205.00 C 0.00 0.00 0.00 2.03 -0.13 41 0 113 0
30DEC26 210.00 C 0.00 0.00 0.00 1.82 -0.07 41 0 243 0
30DEC26 215.00 C 0.00 0.00 0.00 1.56 -0.07 41 0 194 0
30DEC26 220.00 C 2.35 2.35 2.32 1.38 -0.05 41 13 87 -4
30DEC26 225.00 C 0.00 0.00 0.00 1.21 -0.05 41 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 1.01 -0.08 41 0 201 0
30DEC26 235.00 C 0.00 0.00 0.00 0.88 -0.03 41 0 225 0
30DEC26 240.00 C 0.00 0.00 0.00 0.80 -0.01 41 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.67 -0.03 41 0 61 0
30DEC26 250.00 C 1.46 1.46 1.46 0.59 -0.03 41 1 50 0
30DEC26 255.00 C 0.00 0.00 0.00 0.51 -0.02 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.46 -0.01 41 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.39 -0.01 41 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.33 -0.01 41 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.30 -0.01 41 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.26 -0.01 41 0 94 0
30DEC26 285.00 C 0.00 0.00 0.00 0.23 -0.01 41 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.20 0.00 41 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 74 0
30DEC26 300.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 1,975 0
30MAR27 65.00 C 0.00 0.00 0.00 60.60 -0.39 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 58.31 -0.39 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 56.09 -0.39 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 53.90 -0.38 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 51.75 -0.37 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 49.67 -0.37 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 47.59 -0.36 47 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 45.63 -0.35 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.69 -0.35 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.77 -0.33 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.99 -0.32 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.21 -0.32 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.45 -0.30 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.85 -0.30 44 0 0 0
30MAR27 100.00 C 33.60 33.60 33.60 32.36 -1.19 41 4 92 +4
30MAR27 102.50 C 32.26 32.27 32.26 31.65 -0.29 43 90 95 +90
30MAR27 105.00 C 0.00 0.00 0.00 30.22 +0.29 43 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 28.81 -0.25 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.23 -0.42 42 0 4 0
30MAR27 112.50 C 0.00 0.00 0.00 26.06 -0.23 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 24.78 -0.22 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 23.58 -0.21 42 0 14 0
30MAR27 120.00 C 0.00 0.00 0.00 22.43 -0.23 42 0 2,431 0
30MAR27 122.50 C 21.20 21.20 21.20 21.20 +0.04 42 4 160 +1
30MAR27 125.00 C 0.00 0.00 0.00 20.30 -0.12 42 0 979 0
30MAR27 127.50 C 19.45 19.45 19.45 19.29 -0.17 42 5 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 18.27 -0.18 42 0 2,198 0
30MAR27 132.50 C 0.00 0.00 0.00 17.33 -0.13 42 0 164 0
30MAR27 135.00 C 0.00 0.00 0.00 16.50 -0.11 42 0 255 0
30MAR27 137.50 C 0.00 0.00 0.00 15.68 -0.09 42 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 14.85 -0.15 42 0 100 0
30MAR27 142.50 C 0.00 0.00 0.00 14.03 -0.17 42 0 258 0
30MAR27 145.00 C 0.00 0.00 0.00 13.34 -0.13 42 0 70 0
30MAR27 147.50 C 0.00 0.00 0.00 12.68 -0.14 41 0 179 0
30MAR27 150.00 C 0.00 0.00 0.00 12.03 -0.14 41 0 171 0
30MAR27 152.50 C 0.00 0.00 0.00 11.38 -0.14 41 0 175 0
30MAR27 155.00 C 0.00 0.00 0.00 10.73 -0.13 41 0 98 0
30MAR27 157.50 C 0.00 0.00 0.00 10.20 -0.11 41 0 109 0
30MAR27 160.00 C 0.00 0.00 0.00 9.70 -0.11 41 0 1,114 0
30MAR27 162.50 C 0.00 0.00 0.00 9.20 -0.11 41 0 266 0
30MAR27 165.00 C 9.15 9.15 9.15 8.70 -0.11 41 1 1,338 +1
30MAR27 167.50 C 0.00 0.00 0.00 8.20 -0.11 41 0 22 0
30MAR27 170.00 C 0.00 0.00 0.00 7.76 -0.08 41 0 42 0
30MAR27 172.50 C 0.00 0.00 0.00 7.39 -0.08 41 0 40 0
30MAR27 175.00 C 7.67 7.67 7.67 7.02 -0.07 41 1 15 +1
30MAR27 177.50 C 7.20 7.20 7.20 6.64 -0.08 41 1 45 0
30MAR27 180.00 C 7.00 7.00 7.00 6.27 -0.08 41 3 26 +3
30MAR27 182.50 C 0.00 0.00 0.00 5.90 -0.08 41 0 5 0
30MAR27 185.00 C 0.00 0.00 0.00 5.59 -0.06 41 0 47 0
30MAR27 187.50 C 0.00 0.00 0.00 5.32 -0.06 41 0 16 0
30MAR27 190.00 C 5.60 5.73 5.60 5.06 -0.06 41 4 52 +4
30MAR27 192.50 C 0.00 0.00 0.00 4.79 -0.06 41 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 4.52 -0.06 41 0 368 0
TOTAL CALL 39,982 872,025 +8,821
27MAR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
27MAR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
27MAR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
27MAR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
27MAR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 3 148 -3
27MAR26 112.50 P 0.03 0.03 0.01 0.00 -0.01 0 63 108 -9
27MAR26 115.00 P 0.01 0.03 0.01 0.00 -0.02 0 49 413 -12
27MAR26 117.50 P 0.08 0.08 0.01 0.00 -0.09 0 63 1,141 +11
27MAR26 120.00 P 0.15 0.30 0.01 0.00 -0.39 0 802 1,045 -54
27MAR26 122.50 P 0.70 1.43 0.16 0.00 -1.21 0 2,642 1,355 +41
27MAR26 125.00 P 2.20 3.25 1.27 2.40 -0.31 0 362 0 -858
27MAR26 127.50 P 4.50 5.75 3.50 4.90 +0.08 0 322 0 -885
27MAR26 130.00 P 8.08 8.08 6.50 7.40 +0.16 0 126 0 -251
27MAR26 132.50 P 10.02 10.02 10.02 9.90 +0.18 0 3 0 -654
27MAR26 135.00 P 13.00 13.00 12.00 12.40 +0.40 0 35 0 -50
27MAR26 137.50 P 13.85 13.85 13.85 14.90 +0.23 0 2 0 -58
27MAR26 140.00 P 16.63 16.63 16.63 17.40 -0.11 0 1 0 -91
27MAR26 142.50 P 0.00 0.00 0.00 19.90 +0.25 0 0 0 -29
27MAR26 145.00 P 0.00 0.00 0.00 22.40 +0.22 0 0 0 0
27MAR26 147.50 P 24.21 24.21 24.21 24.90 -0.08 0 1 0 -1
27MAR26 150.00 P 0.00 0.00 0.00 27.40 +0.35 0 0 0 0
27MAR26 152.50 P 0.00 0.00 0.00 29.90 -0.10 0 0 0 0
27MAR26 155.00 P 0.00 0.00 0.00 32.40 +0.23 0 0 0 0
27MAR26 157.50 P 0.00 0.00 0.00 34.90 +0.27 0 0 0 0
27MAR26 160.00 P 0.00 0.00 0.00 37.40 +0.27 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 241 0 1,852 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 227 0 1,049 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 214 0 1,126 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 202 0 765 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 190 0 6,176 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 178 0 1,587 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 167 0 4,688 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 156 0 5,775 0
30MAR26 85.00 P 0.03 0.03 0.03 0.01 0.00 145 1 4,808 -1
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 134 0 1,126 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 123 0 8,097 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 113 0 2,604 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3,121 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 94 0 9,518 0
30MAR26 100.00 P 0.02 0.02 0.01 0.01 0.00 84 46 28,471 -45
30MAR26 102.50 P 0.03 0.03 0.03 0.01 0.00 75 10 2,610 -10
30MAR26 105.00 P 0.01 0.01 0.01 0.01 0.00 66 20 10,047 -20
30MAR26 107.50 P 0.04 0.05 0.04 0.01 0.00 57 73 4,921 -73
30MAR26 110.00 P 0.08 0.08 0.05 0.01 0.00 48 581 16,062 -1,875
30MAR26 112.50 P 0.08 0.10 0.07 0.01 -0.04 39 621 4,271 +257
30MAR26 115.00 P 0.16 0.20 0.10 0.03 -0.13 35 1,108 6,979 +401
30MAR26 117.50 P 0.30 0.36 0.19 0.15 -0.28 34 1,703 7,106 +476
30MAR26 120.00 P 0.80 1.06 0.47 0.56 -0.45 34 1,264 14,417 -1,719
30MAR26 122.50 P 1.59 2.20 1.07 1.50 -0.49 35 556 6,296 +4
30MAR26 125.00 P 2.80 4.10 2.33 3.02 -0.41 34 2,772 11,136 -1,476
30MAR26 127.50 P 5.28 6.10 4.35 5.23 -0.06 40 31 5,094 0
30MAR26 130.00 P 6.80 8.10 6.50 7.65 +0.16 50 1,195 19,112 -1,452
30MAR26 132.50 P 10.20 10.20 9.70 9.90 +0.18 0 53 48,258 -6
30MAR26 135.00 P 12.00 13.07 11.20 12.46 +0.41 56 2,311 18,424 -500
30MAR26 137.50 P 14.35 15.15 14.35 15.15 +0.21 82 76 9,538 -64
30MAR26 140.00 P 18.00 18.00 16.10 17.50 -0.01 79 933 14,344 -396
30MAR26 142.50 P 20.49 20.49 19.52 20.02 -0.07 90 4 7,724 -3
30MAR26 145.00 P 21.50 22.80 21.50 22.80 +0.53 122 130 11,911 -203
30MAR26 147.50 P 24.98 25.00 24.20 24.90 -0.08 0 44 7,314 -489
30MAR26 150.00 P 27.81 27.81 26.30 27.50 -0.31 112 2,073 5,205 -6,621
30MAR26 152.50 P 29.20 29.93 29.20 29.92 -0.47 100 474 596 -2,439
30MAR26 155.00 P 33.40 33.40 31.60 32.50 +0.33 126 49 2,991 -2,496
30MAR26 157.50 P 35.10 35.10 34.71 35.00 -0.54 133 64 274 -723
30MAR26 160.00 P 37.99 37.99 36.90 37.50 -0.61 140 375 5,044 -2,470
30MAR26 162.50 P 40.38 40.38 39.40 39.90 -0.79 0 7 765 -1,361
30MAR26 165.00 P 42.00 42.60 42.00 42.56 +0.51 164 249 8,144 -235
30MAR26 167.50 P 44.76 44.76 44.76 44.90 -0.94 0 10 517 -326
30MAR26 170.00 P 47.87 48.16 47.00 47.40 -1.01 0 208 1,390 -208
30MAR26 172.50 P 0.00 0.00 0.00 49.90 +0.17 0 0 271 0
30MAR26 175.00 P 0.00 0.00 0.00 52.40 +0.17 0 0 3,274 0
30MAR26 177.50 P 0.00 0.00 0.00 54.96 +0.19 175 0 161 0
30MAR26 180.00 P 0.00 0.00 0.00 57.40 +0.29 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 59.90 +0.25 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 62.40 +0.29 0 0 59 0
30MAR26 187.50 P 0.00 0.00 0.00 64.90 +0.25 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 67.40 +0.13 0 0 1,230 0
30MAR26 192.50 P 0.00 0.00 0.00 69.90 +0.25 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 72.40 +0.17 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 74.90 +0.25 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 77.40 +0.35 0 0 117 0
30MAR26 205.00 P 0.00 0.00 0.00 82.40 +0.13 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 87.40 +0.26 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 92.40 +0.26 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 97.40 +0.14 0 0 240 0
30MAR26 225.00 P 0.00 0.00 0.00 102.40 +0.26 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 107.40 +0.26 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 112.40 +0.26 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 117.40 +0.35 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 122.40 +0.26 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 127.40 +0.26 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 132.40 +0.27 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 137.40 +0.27 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 142.70 +0.57 392 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 147.40 +0.27 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 152.40 +0.30 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 157.40 +0.27 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 162.40 +0.27 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 167.40 +0.28 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 172.40 +0.28 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 177.46 +0.34 377 0 0 0
02APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 60 0 49 0
02APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 53 0 113 0
02APR26 105.00 P 0.09 0.09 0.09 0.01 -0.01 46 1 54 0
02APR26 107.50 P 0.00 0.00 0.00 0.02 -0.03 43 0 60 0
02APR26 110.00 P 0.24 0.24 0.12 0.05 -0.07 42 31 706 +1
02APR26 112.50 P 0.26 0.31 0.25 0.13 -0.14 41 115 244 +51
02APR26 115.00 P 0.53 0.68 0.47 0.34 -0.22 41 213 708 +90
02APR26 117.50 P 1.13 1.13 0.75 0.76 -0.30 41 255 395 +15
02APR26 120.00 P 1.31 1.92 1.25 1.40 -0.42 40 372 487 -107
02APR26 122.50 P 2.33 3.12 2.10 2.50 -0.41 41 1,379 1,396 +1,044
02APR26 125.00 P 3.65 4.50 3.45 4.06 -0.26 42 446 617 +422
02APR26 127.50 P 6.00 6.11 5.08 5.83 -0.21 42 90 238 +33
02APR26 130.00 P 8.50 8.50 7.00 8.05 +0.14 47 155 106 +42
02APR26 132.50 P 10.29 10.29 10.29 10.09 +0.09 41 3 67 +3
02APR26 135.00 P 12.21 12.55 12.21 12.46 +0.25 41 23 56 +23
02APR26 137.50 P 14.00 14.00 14.00 15.15 +0.21 59 2 12 +2
02APR26 140.00 P 16.60 16.60 16.60 17.50 -0.01 57 1 2 +1
02APR26 142.50 P 0.00 0.00 0.00 20.02 -0.07 65 0 1 0
02APR26 145.00 P 0.00 0.00 0.00 23.07 +0.80 98 0 7 0
02APR26 147.50 P 24.20 24.20 24.20 24.90 -0.08 0 1 1 +1
02APR26 150.00 P 0.00 0.00 0.00 27.50 -0.31 80 0 0 0
02APR26 152.50 P 30.15 30.15 30.15 30.15 -0.24 98 8 8 +8
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 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 65 0 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 0.00 0.00 0.01 0.00 47 0 317 0
29APR26 85.00 P 0.14 0.14 0.12 0.01 0.00 43 42 848 -15
29APR26 87.50 P 0.21 0.21 0.21 0.01 0.00 40 67 814 0
29APR26 90.00 P 0.20 0.20 0.20 0.02 0.00 40 50 519 -31
29APR26 92.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 980 0
29APR26 95.00 P 0.33 0.33 0.33 0.07 -0.01 39 2 2,308 +2
29APR26 97.50 P 0.42 0.42 0.42 0.13 -0.02 39 30 1,890 +11
29APR26 100.00 P 0.57 0.57 0.49 0.22 -0.03 39 90 2,369 +1
29APR26 102.50 P 0.76 0.76 0.67 0.37 -0.04 39 147 2,743 -20
29APR26 105.00 P 0.85 0.96 0.84 0.60 -0.04 39 345 3,015 +272
29APR26 107.50 P 1.06 1.25 1.06 0.91 -0.05 39 398 3,202 +290
29APR26 110.00 P 1.55 1.71 1.36 1.34 -0.05 39 121 4,033 +59
29APR26 112.50 P 1.83 2.19 1.79 1.91 -0.04 39 418 2,201 +187
29APR26 115.00 P 2.66 2.85 2.33 2.62 -0.04 40 533 4,249 +146
29APR26 117.50 P 3.44 3.71 3.16 3.48 -0.02 40 1,055 4,338 +347
29APR26 120.00 P 4.40 4.81 3.95 4.40 -0.06 39 2,431 10,791 +1,939
29APR26 122.50 P 5.20 5.93 5.04 5.58 -0.08 39 284 3,948 +30
29APR26 125.00 P 6.80 6.97 6.34 6.97 0.00 39 81 8,803 -27
29APR26 127.50 P 8.30 8.50 7.79 8.60 -0.01 39 46 10,456 +19
29APR26 130.00 P 10.12 10.67 9.30 10.26 +0.08 39 87 10,374 +45
29APR26 132.50 P 12.00 12.00 11.68 12.02 -0.14 39 35 7,935 +33
29APR26 135.00 P 14.16 14.16 13.76 14.10 -0.14 40 23 6,395 +21
29APR26 137.50 P 15.64 16.05 15.64 16.09 -0.25 39 60 3,728 +51
29APR26 140.00 P 19.01 19.01 17.90 18.35 +0.03 40 97 3,986 +36
29APR26 142.50 P 20.50 20.50 19.66 20.93 +0.28 45 6 2,669 +6
29APR26 145.00 P 23.08 23.08 22.40 23.07 +0.59 44 31 3,449 +31
29APR26 147.50 P 0.00 0.00 0.00 25.10 +0.12 38 0 1,355 0
29APR26 150.00 P 26.90 27.70 26.90 27.64 -0.17 42 11 3,331 +11
29APR26 152.50 P 0.00 0.00 0.00 30.15 -0.24 45 0 2,271 0
29APR26 155.00 P 33.64 33.64 31.41 32.50 +0.33 43 16 6,273 +15
29APR26 157.50 P 35.54 35.54 35.20 35.70 +0.16 61 3 763 +1
29APR26 160.00 P 0.00 0.00 0.00 37.50 -0.61 48 0 1,761 0
29APR26 162.50 P 0.00 0.00 0.00 39.90 -0.79 0 0 271 0
29APR26 165.00 P 42.45 42.45 42.45 42.56 +0.41 55 15 1,394 0
29APR26 167.50 P 0.00 0.00 0.00 45.32 -0.52 64 0 349 0
29APR26 170.00 P 0.00 0.00 0.00 47.40 -1.01 0 0 446 -36
29APR26 172.50 P 0.00 0.00 0.00 49.90 +0.17 0 0 550 -24
29APR26 175.00 P 0.00 0.00 0.00 52.40 +0.17 0 0 0 -60
29APR26 177.50 P 0.00 0.00 0.00 55.32 +0.55 73 0 40 -16
29APR26 180.00 P 0.00 0.00 0.00 57.40 +0.25 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 60.30 +0.65 77 0 2 0
29APR26 185.00 P 0.00 0.00 0.00 62.40 +0.25 0 0 17 0
29APR26 187.50 P 0.00 0.00 0.00 64.90 +0.25 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 67.40 +0.13 0 0 11 0
29APR26 192.50 P 0.00 0.00 0.00 69.90 +0.24 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 72.40 +0.17 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 74.90 +0.25 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 77.40 +0.26 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 82.92 +0.65 98 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 87.40 +0.24 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 92.40 +0.26 0 0 470 0
29APR26 220.00 P 0.00 0.00 0.00 97.40 +0.14 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 102.40 +0.24 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 107.40 +0.25 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 112.40 +0.25 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 117.40 +0.25 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 122.40 +0.25 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 127.40 +0.25 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
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 0.00 42 0 6 0
28MAY26 80.00 P 0.00 0.00 0.00 0.04 0.00 42 0 66 0
28MAY26 82.50 P 0.00 0.00 0.00 0.06 0.00 41 0 1,693 0
28MAY26 85.00 P 0.00 0.00 0.00 0.10 0.00 41 0 1,264 0
28MAY26 87.50 P 0.00 0.00 0.00 0.15 -0.01 41 0 1,386 0
28MAY26 90.00 P 0.00 0.00 0.00 0.23 -0.02 41 3 2,229 +3
28MAY26 92.50 P 0.00 0.00 0.00 0.36 -0.02 41 0 2,825 0
28MAY26 95.00 P 0.94 0.94 0.94 0.53 -0.03 41 4 36 +1
28MAY26 97.50 P 1.13 1.15 1.12 0.75 -0.04 41 6 193 +5
28MAY26 100.00 P 1.47 1.47 1.40 1.03 -0.04 41 40 2,175 +14
28MAY26 102.50 P 1.63 1.63 1.63 1.42 -0.04 41 30 255 +30
28MAY26 105.00 P 2.20 2.20 2.16 1.89 -0.04 41 31 539 0
28MAY26 107.50 P 2.67 2.78 2.51 2.44 -0.04 41 75 895 -51
28MAY26 110.00 P 3.27 3.44 3.25 3.11 -0.04 42 259 1,243 +83
28MAY26 112.50 P 3.99 3.99 3.79 3.91 -0.04 42 205 1,168 +137
28MAY26 115.00 P 4.53 4.84 4.52 4.72 -0.05 41 105 2,988 +14
28MAY26 117.50 P 5.68 5.68 5.68 5.67 -0.05 41 73 3,049 -41
28MAY26 120.00 P 7.15 7.15 6.35 6.74 -0.06 41 110 6,888 +103
28MAY26 122.50 P 8.03 8.03 7.53 7.96 -0.07 41 335 4,713 -145
28MAY26 125.00 P 9.37 9.50 9.09 9.33 -0.06 40 12 5,352 +1
28MAY26 127.50 P 0.00 0.00 0.00 10.84 -0.02 41 0 3,118 0
28MAY26 130.00 P 12.78 12.78 12.05 12.20 -0.21 39 46 5,483 +3
28MAY26 132.50 P 13.96 14.08 13.96 14.17 -0.11 41 50 4,875 +10
28MAY26 135.00 P 16.15 16.15 16.15 16.15 0.00 42 3 3,644 +3
28MAY26 137.50 P 17.50 17.50 17.50 17.86 +0.15 41 16 2,779 +10
28MAY26 140.00 P 0.00 0.00 0.00 19.81 +0.15 41 0 1,307 0
28MAY26 142.50 P 0.00 0.00 0.00 21.87 +0.20 41 0 2,034 0
28MAY26 145.00 P 24.07 24.07 24.07 23.24 -0.92 35 30 3,864 +30
28MAY26 147.50 P 26.00 26.00 25.30 25.36 -0.66 33 46 2,004 +4
28MAY26 150.00 P 28.27 28.27 28.27 28.67 +0.45 44 16 3,445 +16
28MAY26 152.50 P 31.00 31.00 31.00 30.75 -0.52 42 1 514 -1
28MAY26 155.00 P 0.00 0.00 0.00 32.81 +0.05 39 0 1,217 0
28MAY26 157.50 P 0.00 0.00 0.00 35.70 +0.16 46 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 37.50 -0.61 37 1 421 0
28MAY26 162.50 P 0.00 0.00 0.00 40.05 -0.64 40 0 141 0
28MAY26 165.00 P 41.96 41.96 41.96 42.56 -0.86 42 1 168 0
28MAY26 167.50 P 0.00 0.00 0.00 45.32 -0.52 49 0 243 0
28MAY26 170.00 P 0.00 0.00 0.00 47.43 -0.98 41 0 153 0
28MAY26 172.50 P 0.00 0.00 0.00 49.90 +0.17 0 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 52.40 +0.17 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 55.32 +0.55 56 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 57.66 +0.49 54 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 60.30 +0.65 59 0 2 0
28MAY26 185.00 P 0.00 0.00 0.00 62.45 +0.30 51 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 64.90 +0.25 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 67.45 +0.18 54 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 69.90 +0.24 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 72.40 +0.17 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 74.93 +0.28 57 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 77.40 +0.24 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 82.92 +0.65 74 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 87.40 +0.24 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 92.40 +0.24 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 97.40 +0.14 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 102.40 +0.24 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 107.40 +0.25 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 112.40 +0.25 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 117.40 +0.25 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 122.40 +0.25 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 127.40 +0.25 0 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 0.00 43 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN26 75.00 P 0.38 0.38 0.38 0.07 0.00 41 5 10 +5
29JUN26 77.50 P 0.00 0.00 0.00 0.11 0.00 41 0 225 0
29JUN26 80.00 P 0.61 0.61 0.61 0.17 +0.01 41 1 6,856 0
29JUN26 82.50 P 0.70 0.71 0.69 0.26 +0.01 41 402 3,034 +402
29JUN26 85.00 P 0.00 0.00 0.00 0.38 +0.01 41 0 7,538 0
29JUN26 87.50 P 0.00 0.00 0.00 0.53 +0.02 41 0 539 0
29JUN26 90.00 P 1.18 1.18 1.16 0.73 +0.02 41 14 2,113 +12
29JUN26 92.50 P 0.00 0.00 0.00 1.00 +0.03 41 0 1,123 0
29JUN26 95.00 P 1.67 1.69 1.67 1.31 +0.04 41 67 4,959 +2
29JUN26 97.50 P 2.06 2.06 2.00 1.70 +0.04 41 86 2,335 +20
29JUN26 100.00 P 2.46 2.51 2.38 2.19 +0.06 41 348 7,307 +57
29JUN26 102.50 P 2.80 3.11 2.80 2.71 +0.06 41 120 2,559 +1
29JUN26 105.00 P 3.54 3.68 3.51 3.39 +0.08 41 162 5,129 +98
29JUN26 107.50 P 4.19 4.42 4.19 4.12 +0.11 41 95 4,471 +35
29JUN26 110.00 P 4.86 5.02 4.64 4.87 +0.01 41 43 6,830 -13
29JUN26 112.50 P 5.81 5.93 5.46 5.75 +0.06 41 133 5,500 +102
29JUN26 115.00 P 6.88 6.88 6.30 6.70 +0.07 41 118 9,439 +48
29JUN26 117.50 P 0.00 0.00 0.00 7.67 -0.05 40 0 6,314 0
29JUN26 120.00 P 9.10 9.10 8.58 8.90 +0.01 40 16 17,199 +1
29JUN26 122.50 P 10.43 10.46 9.65 10.20 +0.04 40 263 8,176 +201
29JUN26 125.00 P 10.98 11.48 10.98 11.51 +0.03 40 32 15,848 +13
29JUN26 127.50 P 0.00 0.00 0.00 13.02 -0.01 40 0 6,645 0
29JUN26 130.00 P 14.60 14.60 14.33 14.61 -0.07 39 12 13,060 +9
29JUN26 132.50 P 0.00 0.00 0.00 16.31 +0.01 40 0 4,538 0
29JUN26 135.00 P 17.85 17.85 17.60 17.92 -0.15 39 5 16,171 +1
29JUN26 137.50 P 20.10 20.10 20.10 19.85 -0.04 39 2 4,423 +2
29JUN26 140.00 P 22.14 22.14 22.14 21.84 +0.01 40 1 7,973 0
29JUN26 142.50 P 0.00 0.00 0.00 23.60 -0.17 39 0 10,928 0
29JUN26 145.00 P 26.59 26.59 25.48 26.65 +0.94 44 108 13,899 +2
29JUN26 147.50 P 0.00 0.00 0.00 28.00 +0.17 40 0 2,992 0
29JUN26 150.00 P 29.30 29.30 29.30 29.37 +0.33 35 1 13,783 0
29JUN26 152.50 P 0.00 0.00 0.00 32.02 -0.08 38 0 1,836 0
29JUN26 155.00 P 35.28 35.28 33.81 34.63 +0.35 41 153 3,223 0
29JUN26 157.50 P 0.00 0.00 0.00 36.57 +0.05 38 0 1,097 0
29JUN26 160.00 P 39.00 39.00 39.00 38.80 -0.02 37 10 12,289 +10
29JUN26 162.50 P 40.89 40.89 40.89 41.10 -0.01 37 1 1,591 0
29JUN26 165.00 P 45.57 45.57 45.57 43.81 +0.39 41 1 6,804 -1
29JUN26 167.50 P 0.00 0.00 0.00 45.77 -0.07 36 0 864 0
29JUN26 170.00 P 48.20 48.20 48.20 48.51 +0.10 41 16 710 +16
29JUN26 172.50 P 0.00 0.00 0.00 50.37 -0.10 29 0 2,173 0
29JUN26 175.00 P 53.80 53.80 53.80 52.67 -0.18 0 1 2,673 -1
29JUN26 177.50 P 0.00 0.00 0.00 55.32 +0.08 29 0 279 0
29JUN26 180.00 P 0.00 0.00 0.00 57.66 0.00 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 60.30 +0.23 32 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 62.74 +0.23 21 0 484 0
29JUN26 187.50 P 0.00 0.00 0.00 65.29 +0.36 35 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 67.45 +0.08 0 0 601 0
29JUN26 192.50 P 0.00 0.00 0.00 70.12 +0.30 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 72.63 +0.36 0 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 75.28 +0.57 41 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 77.75 +0.58 41 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 82.92 +0.54 50 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 87.65 +0.49 41 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 92.61 +0.45 41 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 97.57 +0.31 40 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 102.54 +0.38 41 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 107.51 +0.36 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 112.48 +0.33 42 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 117.43 +0.28 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 122.42 +0.27 40 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 127.40 +0.25 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 132.40 +0.26 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 137.40 +0.27 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 142.70 +0.57 72 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 147.40 +0.27 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 152.40 +0.26 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 157.40 +0.27 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 162.40 +0.26 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 167.40 +0.28 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 172.40 +0.26 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 177.46 +0.32 78 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 0.00 41 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 0.22 +0.01 41 0 32 0
29SEP26 70.00 P 0.00 0.00 0.00 0.31 +0.01 41 0 58 0
29SEP26 72.50 P 0.00 0.00 0.00 0.43 +0.01 41 0 32 0
29SEP26 75.00 P 0.00 0.00 0.00 0.57 +0.01 41 0 27 0
29SEP26 77.50 P 0.00 0.00 0.00 0.76 +0.01 41 0 30 0
29SEP26 80.00 P 1.59 1.59 1.59 0.97 +0.01 41 1 1,421 0
29SEP26 82.50 P 1.65 1.65 1.65 1.26 +0.02 41 1 195 0
29SEP26 85.00 P 0.00 0.00 0.00 1.56 +0.02 41 0 83 0
29SEP26 87.50 P 0.00 0.00 0.00 1.97 +0.03 41 0 438 0
29SEP26 90.00 P 2.94 2.94 2.89 2.38 +0.03 41 4 514 +1
29SEP26 92.50 P 0.00 0.00 0.00 2.92 +0.05 42 0 642 0
29SEP26 95.00 P 3.54 3.54 3.54 3.46 +0.05 42 2 753 -2
29SEP26 97.50 P 0.00 0.00 0.00 4.13 +0.07 42 0 376 0
29SEP26 100.00 P 5.00 5.00 4.88 4.84 +0.07 42 4 2,385 +1
29SEP26 102.50 P 0.00 0.00 0.00 5.62 +0.09 42 0 638 0
29SEP26 105.00 P 0.00 0.00 0.00 6.42 +0.05 41 0 4,172 0
29SEP26 107.50 P 0.00 0.00 0.00 7.28 +0.13 41 0 1,120 0
29SEP26 110.00 P 8.28 8.28 8.15 8.15 +0.07 41 4 6,162 0
29SEP26 112.50 P 0.00 0.00 0.00 9.10 0.00 41 0 3,119 0
29SEP26 115.00 P 9.93 9.93 9.93 10.28 +0.11 41 1 14,978 +1
29SEP26 117.50 P 11.26 11.26 11.26 11.41 +0.10 40 1 2,515 +1
29SEP26 120.00 P 12.57 12.77 12.52 12.67 +0.11 40 3 13,956 -1
29SEP26 122.50 P 14.31 14.31 14.31 13.99 +0.12 40 3 2,752 -3
29SEP26 125.00 P 0.00 0.00 0.00 15.39 +0.11 40 4 5,808 +3
29SEP26 127.50 P 0.00 0.00 0.00 16.85 +0.09 40 0 8,407 0
29SEP26 130.00 P 0.00 0.00 0.00 18.31 -0.01 40 0 27,120 0
29SEP26 132.50 P 0.00 0.00 0.00 20.01 +0.09 40 0 4,521 0
29SEP26 135.00 P 0.00 0.00 0.00 21.76 +0.12 40 0 9,780 0
29SEP26 137.50 P 0.00 0.00 0.00 23.30 -0.04 40 0 3,031 0
29SEP26 140.00 P 0.00 0.00 0.00 25.09 -0.06 40 0 11,374 0
29SEP26 142.50 P 0.00 0.00 0.00 27.10 +0.08 40 0 2,440 0
29SEP26 145.00 P 0.00 0.00 0.00 29.06 +1.01 41 0 9,752 0
29SEP26 147.50 P 0.00 0.00 0.00 30.95 +0.09 40 0 2,474 0
29SEP26 150.00 P 32.42 32.42 32.00 33.22 +1.22 41 34 9,892 +34
29SEP26 152.50 P 0.00 0.00 0.00 34.84 0.00 40 0 2,860 0
29SEP26 155.00 P 36.90 37.00 36.90 37.19 +0.29 41 3 8,572 +3
29SEP26 157.50 P 0.00 0.00 0.00 39.00 0.00 40 0 1,803 0
29SEP26 160.00 P 0.00 0.00 0.00 41.12 0.00 40 0 6,884 0
29SEP26 162.50 P 0.00 0.00 0.00 43.25 -0.01 40 0 758 0
29SEP26 165.00 P 46.25 46.25 46.25 45.72 +0.01 41 1 3,058 -1
29SEP26 167.50 P 0.00 0.00 0.00 47.61 -0.01 40 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 49.86 +0.01 40 0 515 0
29SEP26 172.50 P 0.00 0.00 0.00 52.02 -0.08 39 0 500 0
29SEP26 175.00 P 0.00 0.00 0.00 54.31 -0.04 39 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 56.62 -0.01 39 0 206 0
29SEP26 180.00 P 59.55 59.55 59.55 58.91 -0.02 39 2 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 61.30 +0.06 39 0 31 0
29SEP26 185.00 P 0.00 0.00 0.00 63.67 +0.10 39 0 156 0
29SEP26 187.50 P 0.00 0.00 0.00 66.03 +0.10 39 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 68.57 +0.30 40 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 70.70 -0.01 37 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 73.30 +0.29 40 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 75.71 +0.29 39 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 78.31 +0.53 42 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 82.92 +0.34 38 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 87.65 +0.23 32 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 92.62 +0.27 33 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 97.77 +0.51 41 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 102.70 +0.54 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 107.63 +0.48 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 112.57 +0.42 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 117.52 +0.37 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 122.48 +0.33 41 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 127.44 +0.29 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 132.40 +0.25 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 137.40 +0.25 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 142.70 +0.55 55 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 147.43 +0.29 50 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 152.40 +0.26 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 157.40 +0.26 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 162.40 +0.26 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 167.40 +0.26 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 172.40 +0.26 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 177.46 +0.32 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.48 0.00 41 0 143 0
30DEC26 67.50 P 0.00 0.00 0.00 0.63 +0.01 41 0 6 0
30DEC26 70.00 P 0.00 0.00 0.00 0.82 0.00 41 0 40 0
30DEC26 72.50 P 0.00 0.00 0.00 1.04 +0.01 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.32 +0.01 41 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 1.62 0.00 41 0 38 0
30DEC26 80.00 P 2.63 2.63 2.63 1.99 +0.01 41 1 1,288 +1
30DEC26 82.50 P 2.95 2.95 2.95 2.41 +0.01 41 2 88 +2
30DEC26 85.00 P 0.00 0.00 0.00 2.86 +0.03 41 0 302 0
30DEC26 87.50 P 0.00 0.00 0.00 3.41 +0.02 41 0 97 0
30DEC26 90.00 P 0.00 0.00 0.00 3.97 +0.02 41 0 2,238 0
30DEC26 92.50 P 0.00 0.00 0.00 4.64 +0.03 41 0 18 0
30DEC26 95.00 P 0.00 0.00 0.00 5.36 +0.03 41 0 3,096 0
30DEC26 97.50 P 0.00 0.00 0.00 6.09 +0.04 41 0 607 0
30DEC26 100.00 P 6.90 6.90 6.86 6.76 -0.15 41 79 4,124 +2
30DEC26 102.50 P 0.00 0.00 0.00 7.66 -0.05 41 0 668 0
30DEC26 105.00 P 8.50 8.50 8.41 8.52 0.00 41 75 6,054 +10
30DEC26 107.50 P 0.00 0.00 0.00 9.46 0.00 40 0 1,917 0
30DEC26 110.00 P 10.28 10.35 10.22 10.45 +0.04 40 11 3,692 +11
30DEC26 112.50 P 11.44 11.44 11.44 11.50 +0.01 40 1 4,385 +1
30DEC26 115.00 P 12.91 12.91 12.91 12.66 +0.04 40 1 2,275 0
30DEC26 117.50 P 0.00 0.00 0.00 13.85 0.00 40 0 2,366 0
30DEC26 120.00 P 14.98 15.22 14.98 15.22 +0.11 40 31 9,310 +30
30DEC26 122.50 P 16.66 16.66 16.66 16.46 0.00 40 75 2,304 +60
30DEC26 125.00 P 0.00 0.00 0.00 17.87 +0.05 40 0 3,676 0
30DEC26 127.50 P 0.00 0.00 0.00 19.36 +0.05 40 0 3,063 0
30DEC26 130.00 P 21.10 21.10 20.62 20.93 +0.06 40 4 16,767 +3
30DEC26 132.50 P 0.00 0.00 0.00 22.46 -0.01 40 0 2,226 0
30DEC26 135.00 P 24.00 24.00 24.00 24.19 +0.15 40 60 3,947 +60
30DEC26 137.50 P 0.00 0.00 0.00 25.64 -0.18 39 0 3,208 0
30DEC26 140.00 P 0.00 0.00 0.00 27.77 +0.18 40 0 1,959 0
30DEC26 142.50 P 0.00 0.00 0.00 29.27 -0.10 39 0 1,389 0
30DEC26 145.00 P 0.00 0.00 0.00 31.26 +0.05 40 0 4,465 0
30DEC26 147.50 P 0.00 0.00 0.00 33.08 -0.01 40 0 861 0
30DEC26 150.00 P 0.00 0.00 0.00 34.59 -0.39 39 0 6,463 0
30DEC26 152.50 P 0.00 0.00 0.00 37.06 +0.12 40 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 38.79 -0.14 39 0 3,458 0
30DEC26 157.50 P 0.00 0.00 0.00 40.80 -0.15 39 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 43.09 +0.12 40 0 2,546 0
30DEC26 162.50 P 0.00 0.00 0.00 44.88 -0.16 39 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 47.01 -0.13 39 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 49.14 -0.11 39 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 51.21 -0.19 39 0 6,369 0
30DEC26 172.50 P 0.00 0.00 0.00 53.44 -0.10 39 0 1,120 0
30DEC26 175.00 P 55.60 55.60 55.60 55.80 +0.08 40 1 329 0
30DEC26 177.50 P 0.00 0.00 0.00 57.91 -0.01 39 0 159 0
30DEC26 180.00 P 0.00 0.00 0.00 60.37 +0.22 40 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 62.59 +0.20 40 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 64.79 +0.13 40 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 66.96 -0.03 39 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 69.23 -0.05 39 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 71.74 +0.22 40 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 73.99 +0.33 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 76.20 -0.03 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 78.55 -0.02 38 0 182 0
30DEC26 205.00 P 0.00 0.00 0.00 83.27 -0.02 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 88.03 -0.01 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 92.82 0.00 36 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 97.92 +0.30 39 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 102.73 +0.28 37 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 107.67 +0.37 38 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 112.57 +0.39 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 117.67 +0.52 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 122.59 +0.44 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 127.52 +0.37 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 132.46 +0.31 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 137.41 +0.26 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 142.70 +0.55 48 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 147.54 +0.40 47 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 152.40 +0.26 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 157.40 +0.26 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 162.40 +0.26 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 167.40 +0.26 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 172.41 +0.27 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 177.46 +0.32 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.93 +0.02 41 0 163 0
30MAR27 67.50 P 0.00 0.00 0.00 1.15 +0.02 41 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 1.45 +0.04 41 0 13 0
30MAR27 72.50 P 0.00 0.00 0.00 1.76 +0.03 41 0 0 0
30MAR27 75.00 P 2.65 2.65 2.65 2.14 +0.05 41 1 6 +1
30MAR27 77.50 P 0.00 0.00 0.00 2.56 +0.05 41 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 3.00 +0.06 41 0 51 0
30MAR27 82.50 P 0.00 0.00 0.00 3.56 +0.07 41 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 4.13 +0.07 41 0 136 0
30MAR27 87.50 P 5.10 5.10 5.10 4.73 +0.09 41 75 77 +75
30MAR27 90.00 P 0.00 0.00 0.00 5.47 +0.10 41 0 2,053 0
30MAR27 92.50 P 0.00 0.00 0.00 6.10 -0.01 41 0 67 0
30MAR27 95.00 P 7.00 7.00 6.80 6.85 +0.03 41 22 134 +22
30MAR27 97.50 P 0.00 0.00 0.00 7.63 +0.05 41 0 30 0
30MAR27 100.00 P 8.09 8.33 8.09 8.39 +0.01 40 3 1,574 +3
30MAR27 102.50 P 0.00 0.00 0.00 9.26 -0.01 40 0 35 0
30MAR27 105.00 P 10.10 10.10 10.10 10.20 -0.01 40 1 1,037 +1
30MAR27 107.50 P 0.00 0.00 0.00 11.26 +0.09 40 0 374 0
30MAR27 110.00 P 12.18 12.18 11.78 12.31 +0.09 40 375 512 +270
30MAR27 112.50 P 13.40 13.41 13.00 13.44 +0.18 40 101 929 +84
30MAR27 115.00 P 14.60 14.60 14.52 14.68 +0.18 40 61 8,578 +61
30MAR27 117.50 P 15.77 15.77 15.77 15.92 +0.17 40 14 1,300 0
30MAR27 120.00 P 17.09 17.09 17.05 17.18 +0.15 40 48 3,980 +22
30MAR27 122.50 P 18.27 18.50 18.27 18.53 +0.15 40 5 1,428 +4
30MAR27 125.00 P 19.44 19.44 19.44 19.96 +0.15 39 16 3,321 0
30MAR27 127.50 P 20.89 20.89 20.89 21.40 +0.15 39 1 3,502 +1
30MAR27 130.00 P 22.47 22.47 22.47 22.84 +0.11 39 2 3,135 +2
30MAR27 132.50 P 0.00 0.00 0.00 24.44 +0.12 39 0 125 0
30MAR27 135.00 P 0.00 0.00 0.00 26.09 +0.14 39 0 885 0
30MAR27 137.50 P 0.00 0.00 0.00 27.70 +0.07 39 0 382 0
30MAR27 140.00 P 0.00 0.00 0.00 29.50 +0.12 39 0 97 0
30MAR27 142.50 P 0.00 0.00 0.00 30.90 -0.26 39 0 80 0
30MAR27 145.00 P 0.00 0.00 0.00 32.76 -0.20 39 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 34.58 -0.20 39 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 36.64 -0.03 39 0 142 0
30MAR27 152.50 P 0.00 0.00 0.00 38.42 -0.16 39 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 40.35 -0.15 39 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 42.32 -0.15 39 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 44.32 -0.13 39 0 222 0
30MAR27 162.50 P 0.00 0.00 0.00 46.68 +0.21 40 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 48.39 -0.12 39 0 32 0
30MAR27 167.50 P 50.50 50.50 50.50 50.69 +0.06 40 1 1 +1
30MAR27 170.00 P 0.00 0.00 0.00 52.65 -0.05 39 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 54.76 -0.06 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 56.90 -0.05 39 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 59.06 -0.06 39 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 61.18 -0.10 39 0 1 0
30MAR27 182.50 P 0.00 0.00 0.00 63.50 +0.03 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 65.64 -0.03 39 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 67.81 -0.10 39 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 69.85 -0.31 38 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 72.39 -0.01 39 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 74.66 -0.01 39 0 2 0
TOTAL PUT 35,983 1,131,152 -20,008
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$ 10.81
30MAR26 2.90 C 0.00 0.00 0.00 7.91 -0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 7.81 -0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 7.71 -0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 7.61 -0.04 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.51 -0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.41 -0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.31 -0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.21 -0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.11 -0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.01 -0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.91 -0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.81 -0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.71 -0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.61 -0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.51 -0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.41 -0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.31 -0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.21 -0.04 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.11 -0.04 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.01 -0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.91 -0.04 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 5.81 -0.04 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 5.56 -0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.31 -0.04 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.06 -0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.81 -0.04 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 4.56 -0.04 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.31 -0.04 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.06 -0.04 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 3.81 -0.04 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 3.56 -0.04 0 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 3.31 -0.04 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.06 -0.04 0 0 20 0
30MAR26 8.00 C 2.80 2.80 2.80 2.81 -0.04 0 10 15 -10
30MAR26 8.25 C 0.00 0.00 0.00 2.56 -0.04 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.31 -0.04 0 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 2.06 -0.04 0 0 63 0
30MAR26 9.00 C 1.85 1.85 1.85 1.81 -0.04 0 1 6 0
30MAR26 9.25 C 0.00 0.00 0.00 1.56 -0.05 0 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.07 -0.06 62 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.84 -0.05 65 0 1,284 0
30MAR26 10.50 C 0.00 0.00 0.00 0.42 -0.09 59 0 80 0
30MAR26 11.00 C 0.17 0.22 0.15 0.16 -0.08 61 26 137 0
30MAR26 11.50 C 0.06 0.08 0.06 0.05 -0.05 64 14 161 +4
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 283 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 120 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 102 0 622 0
30MAR26 13.50 C 0.01 0.01 0.01 0.01 0.00 120 1 343 -1
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,499 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 151 0 301 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 165 0 476 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 179 0 239 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 192 0 130 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 205 0 142 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 217 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 229 0 192 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 240 0 213 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 251 0 62 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 262 0 36 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 272 0 43 0
29APR26 8.00 C 0.00 0.00 0.00 2.85 -0.05 55 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.62 -0.05 57 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.40 -0.06 59 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.22 -0.03 66 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.98 -0.07 61 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.81 -0.02 64 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.64 0.00 66 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.44 -0.02 63 0 0 0
29APR26 10.00 C 1.26 1.26 1.26 1.23 -0.09 59 15 15 +15
29APR26 10.50 C 0.00 0.00 0.00 0.94 -0.08 59 0 4 0
29APR26 11.00 C 0.76 0.76 0.74 0.71 -0.05 60 16 86 +14
29APR26 11.50 C 0.52 0.52 0.50 0.52 -0.05 60 6 310 +5
29APR26 12.00 C 0.41 0.41 0.41 0.37 -0.05 60 2 169 0
29APR26 12.50 C 0.31 0.31 0.30 0.27 -0.03 61 9 1,246 -5
29APR26 13.00 C 0.00 0.00 0.00 0.19 -0.02 61 0 468 0
29APR26 13.50 C 0.16 0.16 0.14 0.13 -0.02 61 8 464 +8
29APR26 14.00 C 0.00 0.00 0.00 0.09 -0.01 62 0 467 0
29APR26 14.50 C 0.09 0.09 0.09 0.06 -0.01 62 5 286 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 1,085 0
29APR26 15.50 C 0.05 0.05 0.05 0.03 0.00 63 1 109 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 0.00 64 0 204 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 134 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 325 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 132 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 88 0
29APR26 19.50 C 0.01 0.01 0.01 0.01 0.00 81 4 234 -4
28MAY26 8.00 C 0.00 0.00 0.00 2.90 -0.09 49 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.68 -0.11 50 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.56 -0.02 61 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.37 -0.04 61 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.18 -0.07 61 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.00 -0.02 61 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.82 -0.01 60 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.65 -0.03 59 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.46 -0.08 57 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 1.19 -0.07 57 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 0.95 -0.07 57 0 19 0
28MAY26 11.50 C 0.80 0.80 0.80 0.77 -0.06 58 55 162 +55
28MAY26 12.00 C 0.00 0.00 0.00 0.62 -0.05 58 0 52 0
28MAY26 12.50 C 0.00 0.00 0.00 0.50 -0.03 59 0 81 0
28MAY26 13.00 C 0.00 0.00 0.00 0.39 -0.03 59 0 219 0
28MAY26 13.50 C 0.35 0.35 0.33 0.30 -0.03 59 7 356 +7
28MAY26 14.00 C 0.00 0.00 0.00 0.23 -0.02 59 0 450 0
28MAY26 14.50 C 0.00 0.00 0.00 0.18 -0.01 59 0 345 0
28MAY26 15.00 C 0.00 0.00 0.00 0.14 -0.01 59 0 179 0
28MAY26 15.50 C 0.00 0.00 0.00 0.10 -0.02 59 0 75 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 -0.01 59 0 50 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 -0.01 59 0 66 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 0.00 60 0 73 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 0.00 61 0 71 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 0.00 61 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 0.00 60 0 20 0
28MAY26 19.00 C 0.04 0.04 0.04 0.01 0.00 57 5 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 21 0
29JUN26 3.70 C 0.00 0.00 0.00 7.13 -0.04 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.04 -0.04 82 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.93 -0.05 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.83 -0.04 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.74 -0.04 72 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.64 -0.02 68 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.54 -0.04 64 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.44 -0.02 59 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.35 -0.01 76 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.25 -0.04 73 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.15 -0.02 71 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.05 -0.01 69 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 5.93 -0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.85 -0.02 64 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.61 -0.04 67 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.35 -0.06 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.12 -0.04 63 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.83 -0.07 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.59 -0.07 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.40 -0.01 59 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.10 -0.08 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.88 -0.05 46 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.72 0.00 59 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.43 -0.07 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.21 -0.09 50 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.01 -0.06 52 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 2.89 +0.02 59 0 0 0
29JUN26 8.50 C 2.65 2.65 2.65 2.68 0.00 58 10 12 +10
29JUN26 8.75 C 0.00 0.00 0.00 2.42 -0.09 52 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.32 -0.06 57 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 2.17 0.00 59 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.99 -0.03 57 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 1.84 -0.04 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.65 -0.06 55 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.40 -0.04 56 0 18 0
29JUN26 11.00 C 0.00 0.00 0.00 1.18 -0.03 56 0 90 0
29JUN26 11.50 C 0.00 0.00 0.00 0.99 -0.03 56 0 45 0
29JUN26 12.00 C 0.85 0.86 0.85 0.82 -0.06 56 30 221 +15
29JUN26 12.50 C 0.00 0.00 0.00 0.68 -0.05 56 0 77 0
29JUN26 13.00 C 0.00 0.00 0.00 0.57 -0.05 57 0 45 0
29JUN26 13.50 C 0.00 0.00 0.00 0.48 -0.03 58 0 62 0
29JUN26 14.00 C 0.00 0.00 0.00 0.40 -0.02 58 0 36 0
29JUN26 14.50 C 0.00 0.00 0.00 0.33 -0.01 58 0 110 0
29JUN26 15.00 C 0.00 0.00 0.00 0.27 -0.01 58 0 70 0
29JUN26 15.50 C 0.00 0.00 0.00 0.22 -0.01 58 0 175 0
29JUN26 16.00 C 0.00 0.00 0.00 0.18 0.00 58 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.14 -0.01 58 0 69 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 0.00 58 0 33 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 0.00 59 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 0.00 59 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.01 58 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 58 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 6.15 -0.03 59 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.05 -0.01 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.95 -0.03 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.85 -0.04 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.61 -0.04 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.35 -0.06 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.14 -0.03 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.91 -0.03 57 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.68 -0.02 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.46 -0.04 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.24 -0.02 56 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.04 -0.01 56 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 3.83 -0.02 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.65 -0.02 57 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.44 -0.02 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.28 -0.01 57 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.10 0.00 57 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.93 0.00 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.79 +0.03 57 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.56 -0.08 54 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.47 -0.01 56 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.32 -0.01 56 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.21 +0.02 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.07 -0.03 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.81 -0.02 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.58 -0.06 55 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 1.41 -0.05 55 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.24 -0.06 55 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.12 -0.04 56 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 0.99 -0.04 56 0 29 0
29SEP26 13.50 C 0.00 0.00 0.00 0.88 -0.03 57 0 1,007 0
29SEP26 14.00 C 0.00 0.00 0.00 0.78 -0.03 57 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.68 -0.03 56 0 46 0
29SEP26 15.00 C 0.00 0.00 0.00 0.60 -0.02 57 0 79 0
29SEP26 15.50 C 0.00 0.00 0.00 0.53 -0.02 57 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.46 -0.02 57 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 -0.01 57 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 -0.02 56 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 -0.01 56 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 -0.02 56 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 -0.01 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 -0.01 56 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 -0.02 56 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.50 +0.01 55 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.32 -0.04 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.18 -0.02 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.04 -0.01 55 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.90 -0.01 54 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.77 0.00 55 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.63 +0.01 54 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.51 +0.02 55 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.39 +0.02 54 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.18 +0.01 55 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.92 -0.05 53 0 5 0
30DEC26 11.50 C 0.00 0.00 0.00 1.75 -0.05 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.58 -0.06 54 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.44 -0.04 54 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 1.32 -0.04 55 0 77 0
30DEC26 13.50 C 0.00 0.00 0.00 1.21 -0.03 55 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.11 -0.02 55 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.01 -0.01 55 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 0.91 -0.01 55 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.82 -0.01 55 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.74 -0.01 55 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 0.68 0.00 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.61 -0.01 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.55 -0.01 55 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.50 -0.01 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.45 -0.01 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.41 0.00 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.37 -0.01 55 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 3.71 -0.01 53 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.56 +0.01 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.41 -0.01 53 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.27 -0.01 53 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.17 +0.02 54 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.01 -0.02 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.89 -0.01 53 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.77 -0.01 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.66 0.00 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.45 -0.01 54 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.20 -0.06 52 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.03 -0.04 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.88 -0.07 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.73 -0.04 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.61 -0.04 54 0 102 0
30MAR27 13.50 C 1.51 1.51 1.51 1.48 -0.03 54 3 105 +3
30MAR27 14.00 C 0.00 0.00 0.00 1.38 -0.02 54 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.27 -0.01 54 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.17 0.00 54 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.08 0.00 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.99 0.00 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.90 -0.01 54 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.84 0.00 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.77 -0.01 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.71 0.00 54 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.65 0.00 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.60 -0.01 54 0 0 0
TOTAL CALL 228 26,536 +116
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 622 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 606 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 591 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 577 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 563 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 549 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 536 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 523 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 511 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 499 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 487 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 476 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 465 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 454 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 443 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 433 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 423 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 413 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 394 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 385 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 376 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 354 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 334 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 314 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 295 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 276 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 258 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 240 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 223 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 207 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 192 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 176 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 162 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 148 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 133 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 119 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3,554 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 49 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.02 65 0 430 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 -0.03 67 0 157 0
30MAR26 10.50 P 0.11 0.16 0.11 0.12 -0.05 63 24 173 -24
30MAR26 11.00 P 0.40 0.40 0.29 0.36 -0.05 64 17 259 -3
30MAR26 11.50 P 0.80 0.80 0.74 0.75 -0.02 70 13 581 -13
30MAR26 12.00 P 1.14 1.27 1.14 1.23 +0.05 88 30 706 -30
30MAR26 12.50 P 0.00 0.00 0.00 1.69 -0.02 0 0 892 0
30MAR26 13.00 P 2.30 2.30 2.20 2.19 +0.01 0 174 451 -221
30MAR26 13.50 P 0.00 0.00 0.00 2.77 +0.08 182 0 176 0
30MAR26 14.00 P 3.30 3.30 3.30 3.28 +0.06 209 1 158 0
30MAR26 14.50 P 0.00 0.00 0.00 3.77 +0.09 223 0 177 0
30MAR26 15.00 P 0.00 0.00 0.00 4.27 +0.08 241 0 149 0
30MAR26 15.50 P 0.00 0.00 0.00 4.77 +0.10 259 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 5.27 +0.08 276 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.77 +0.02 293 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 6.27 +0.06 308 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.77 +0.02 322 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 7.27 +0.05 336 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.77 +0.03 349 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 8.27 +0.06 363 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.77 +0.05 375 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.04 0.00 62 0 13 0
29APR26 8.25 P 0.00 0.00 0.00 0.06 0.00 63 0 11 0
29APR26 8.50 P 0.00 0.00 0.00 0.08 -0.01 61 0 15 0
29APR26 8.75 P 0.00 0.00 0.00 0.12 0.00 63 0 100 0
29APR26 9.00 P 0.00 0.00 0.00 0.16 0.00 62 0 191 0
29APR26 9.25 P 0.00 0.00 0.00 0.21 0.00 62 0 40 0
29APR26 9.50 P 0.28 0.28 0.27 0.27 -0.01 62 2 67 +2
29APR26 9.75 P 0.00 0.00 0.00 0.35 0.00 62 0 135 0
29APR26 10.00 P 0.00 0.00 0.00 0.44 0.00 63 0 169 0
29APR26 10.50 P 0.65 0.65 0.65 0.65 0.00 63 1 254 +1
29APR26 11.00 P 0.92 0.92 0.91 0.91 +0.02 62 11 500 +11
29APR26 11.50 P 0.00 0.00 0.00 1.24 +0.03 64 0 551 0
29APR26 12.00 P 0.00 0.00 0.00 1.55 +0.01 61 0 404 0
29APR26 12.50 P 1.93 1.93 1.93 1.95 +0.06 62 1 173 0
29APR26 13.00 P 2.47 2.47 2.31 2.38 -0.01 64 8 591 +8
29APR26 13.50 P 0.00 0.00 0.00 2.87 +0.06 71 0 366 0
29APR26 14.00 P 0.00 0.00 0.00 3.32 +0.08 72 0 136 0
29APR26 14.50 P 0.00 0.00 0.00 3.82 +0.09 78 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 4.27 +0.07 76 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 4.79 +0.10 85 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 5.27 +0.08 87 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.77 +0.02 92 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 6.27 +0.06 97 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.77 +0.02 101 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 7.27 +0.05 106 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.78 +0.04 113 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 8.27 +0.06 114 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 8.77 +0.05 118 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.12 0.00 60 0 5 0
28MAY26 8.25 P 0.17 0.18 0.17 0.15 -0.01 59 21 29 +21
28MAY26 8.50 P 0.21 0.21 0.21 0.19 -0.01 59 8 25 +8
28MAY26 8.75 P 0.00 0.00 0.00 0.25 0.00 59 0 45 0
28MAY26 9.00 P 0.00 0.00 0.00 0.31 -0.01 59 0 24 0
28MAY26 9.25 P 0.39 0.39 0.39 0.38 0.00 59 2 41 0
28MAY26 9.50 P 0.00 0.00 0.00 0.46 0.00 59 0 16 0
28MAY26 9.75 P 0.00 0.00 0.00 0.55 +0.01 59 0 253 0
28MAY26 10.00 P 0.00 0.00 0.00 0.65 +0.01 59 0 98 0
28MAY26 10.50 P 0.84 0.87 0.83 0.89 +0.04 60 95 243 +68
28MAY26 11.00 P 0.00 0.00 0.00 1.16 +0.03 60 0 396 0
28MAY26 11.50 P 0.00 0.00 0.00 1.47 +0.04 61 0 218 0
28MAY26 12.00 P 0.00 0.00 0.00 1.77 +0.03 59 0 334 0
28MAY26 12.50 P 0.00 0.00 0.00 2.18 +0.03 61 0 104 0
28MAY26 13.00 P 0.00 0.00 0.00 2.54 -0.02 59 0 119 0
28MAY26 13.50 P 0.00 0.00 0.00 2.98 +0.03 61 0 59 0
28MAY26 14.00 P 0.00 0.00 0.00 3.42 +0.02 63 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 3.87 +0.03 63 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 4.34 +0.04 65 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 4.79 +0.04 64 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 5.32 +0.02 72 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 5.81 +0.06 75 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.27 +0.06 73 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 6.77 +0.02 76 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 7.28 +0.06 81 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.79 +0.05 86 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.28 +0.07 88 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.77 +0.05 89 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 71 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 0.05 0.05 0.05 0.02 0.00 58 1 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 58 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 0.00 58 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 0.00 59 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 0.00 58 0 29 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 0.00 58 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 0.00 58 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.17 0.00 58 0 16 0
29JUN26 8.00 P 0.23 0.23 0.23 0.21 0.00 58 15 172 +15
29JUN26 8.25 P 0.00 0.00 0.00 0.27 +0.01 58 0 72 0
29JUN26 8.50 P 0.33 0.33 0.33 0.32 0.00 58 15 52 +15
29JUN26 8.75 P 0.00 0.00 0.00 0.39 0.00 58 0 28 0
29JUN26 9.00 P 0.00 0.00 0.00 0.47 +0.01 59 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 0.55 +0.01 58 0 37 0
29JUN26 9.50 P 0.00 0.00 0.00 0.64 +0.01 58 0 201 0
29JUN26 9.75 P 0.00 0.00 0.00 0.75 +0.03 59 0 95 0
29JUN26 10.00 P 0.00 0.00 0.00 0.86 +0.03 59 0 208 0
29JUN26 10.50 P 0.00 0.00 0.00 1.10 +0.02 59 0 382 0
29JUN26 11.00 P 0.00 0.00 0.00 1.38 +0.02 59 0 732 0
29JUN26 11.50 P 0.00 0.00 0.00 1.69 +0.02 60 0 557 0
29JUN26 12.00 P 0.00 0.00 0.00 2.03 +0.02 60 0 338 0
29JUN26 12.50 P 0.00 0.00 0.00 2.38 +0.01 60 0 155 0
29JUN26 13.00 P 0.00 0.00 0.00 2.78 +0.03 62 0 290 0
29JUN26 13.50 P 0.00 0.00 0.00 3.19 +0.02 62 0 182 0
29JUN26 14.00 P 0.00 0.00 0.00 3.61 +0.03 63 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 4.02 +0.04 63 0 184 0
29JUN26 15.00 P 0.00 0.00 0.00 4.51 +0.06 66 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.98 +0.10 68 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 5.39 +0.03 66 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.87 +0.04 68 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 6.39 +0.09 73 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.86 +0.09 73 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.29 +0.01 69 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.82 +0.08 75 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.30 +0.08 76 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.80 +0.07 78 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 -0.01 54 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 57 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 56 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 56 0 7 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 +0.01 57 0 38 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 0.00 57 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 0.00 57 0 18 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 0.00 56 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.25 -0.01 56 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.31 0.00 57 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.37 0.00 57 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.43 0.00 57 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.50 +0.01 56 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 0.00 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.66 +0.02 56 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.75 +0.01 56 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.85 +0.03 57 0 45 0
29SEP26 9.25 P 0.00 0.00 0.00 0.95 0.00 56 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 1.06 +0.02 56 0 25 0
29SEP26 9.75 P 0.00 0.00 0.00 1.18 +0.02 57 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 1.30 +0.02 56 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 1.57 +0.03 57 0 97 0
29SEP26 11.00 P 0.00 0.00 0.00 1.87 +0.02 57 0 1,440 0
29SEP26 11.50 P 0.00 0.00 0.00 2.18 +0.03 57 0 86 0
29SEP26 12.00 P 0.00 0.00 0.00 2.52 +0.04 57 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 2.88 +0.04 58 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 3.27 +0.09 59 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 3.65 +0.05 59 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 4.01 +0.02 58 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 4.43 +0.05 58 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 4.85 0.00 59 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 5.30 +0.02 60 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.73 +0.04 60 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 6.15 0.00 59 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 6.62 +0.02 60 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 7.05 0.00 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.53 +0.03 61 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.99 +0.03 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.43 0.00 59 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.90 +0.01 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.70 0.00 55 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.80 +0.01 55 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.89 +0.02 55 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.99 0.00 55 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.10 +0.03 55 0 19 0
30DEC26 9.25 P 0.00 0.00 0.00 1.21 +0.02 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.33 +0.02 55 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 1.45 +0.02 55 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.58 +0.02 55 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.86 +0.03 55 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 2.16 +0.04 55 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 2.47 +0.03 55 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.81 +0.04 56 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 3.16 +0.03 56 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 3.50 +0.01 56 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.88 +0.01 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.27 0.00 56 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.67 -0.01 56 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 5.07 -0.01 56 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 5.49 -0.02 56 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.95 +0.02 58 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.39 +0.04 58 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.81 +0.04 58 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.23 +0.02 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.69 +0.01 58 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 8.15 +0.03 58 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.58 +0.02 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.06 +0.03 58 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.85 0.00 53 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 0.95 +0.01 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.05 +0.02 53 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.14 -0.02 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.25 -0.02 53 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.37 -0.01 53 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.49 -0.01 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.62 -0.01 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.75 -0.01 53 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 2.03 +0.02 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.36 +0.06 54 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.68 +0.06 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.02 +0.07 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.38 +0.03 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.70 +0.01 54 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 4.09 +0.03 55 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.50 +0.05 55 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.89 +0.04 55 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 5.27 +0.02 55 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.70 +0.04 56 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.09 +0.01 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.52 +0.02 56 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.98 +0.06 57 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.42 +0.08 57 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.82 +0.02 56 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.28 +0.04 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.73 +0.05 57 0 0 0
TOTAL PUT 439 29,896 -142
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$ 4.78
30MAR26 2.70 C 0.00 0.00 0.00 2.08 +0.06 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.78 +0.07 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.68 +0.08 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.58 +0.05 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.48 +0.08 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.38 +0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.28 +0.05 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.18 +0.08 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.08 +0.08 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.98 +0.06 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.88 +0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.78 +0.06 0 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 0.68 +0.08 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.58 +0.06 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.48 +0.08 0 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.38 +0.06 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.28 +0.07 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.20 +0.07 46 0 24 0
30MAR26 4.70 C 0.13 0.13 0.12 0.12 +0.04 42 17 513 +1
30MAR26 4.80 C 0.06 0.06 0.06 0.06 +0.01 39 4 48 -2
30MAR26 4.90 C 0.02 0.03 0.02 0.03 +0.01 42 176 176 +172
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,656 0
30MAR26 5.25 C 0.01 0.01 0.01 0.01 0.00 70 394 1,074 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 95 0 855 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 118 0 951 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,056 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 159 0 731 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 178 0 428 0
30MAR26 6.75 C 0.01 0.01 0.01 0.01 0.00 196 76 466 -76
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 212 0 946 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 228 0 1,157 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 243 0 610 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 257 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 271 0 395 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 284 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 297 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 309 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 321 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 332 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 343 0 79 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 364 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 2.09 +0.05 84 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.99 +0.05 78 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.89 +0.05 73 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.78 +0.07 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.69 +0.06 63 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.59 +0.05 58 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.19 +0.05 40 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.00 +0.05 45 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.91 +0.06 47 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.80 +0.04 36 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.73 +0.06 46 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.63 +0.05 40 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.55 +0.04 41 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.47 +0.06 40 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.42 +0.07 44 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.35 +0.05 43 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.29 +0.05 42 0 400 0
29APR26 4.80 C 0.24 0.24 0.24 0.24 +0.04 42 1 1 0
29APR26 4.90 C 0.00 0.00 0.00 0.19 +0.03 41 0 20 0
29APR26 5.00 C 0.00 0.00 0.00 0.16 +0.03 42 0 271 0
29APR26 5.25 C 0.09 0.09 0.09 0.09 +0.02 42 60 230 +55
29APR26 5.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 617 0
29APR26 5.75 C 0.03 0.03 0.03 0.03 +0.01 45 30 813 0
29APR26 6.00 C 0.03 0.03 0.03 0.02 +0.01 48 56 1,682 +55
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 325 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 614 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 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 96 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 109 0 8 0
28MAY26 3.80 C 0.00 0.00 0.00 1.03 +0.04 43 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.95 +0.04 45 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.89 +0.06 50 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.81 +0.06 49 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.74 +0.07 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.66 +0.06 47 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.59 +0.05 47 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.52 +0.06 46 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.46 +0.05 45 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.41 +0.05 46 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.36 +0.05 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.31 +0.04 45 0 0 0
28MAY26 5.00 C 0.27 0.27 0.27 0.27 +0.03 45 2 208 0
28MAY26 5.25 C 0.00 0.00 0.00 0.20 +0.03 46 0 268 0
28MAY26 5.50 C 0.12 0.14 0.12 0.13 +0.01 45 80 998 +70
28MAY26 5.75 C 0.11 0.11 0.11 0.09 +0.01 45 2 130 0
28MAY26 6.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 357 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 +0.01 46 0 30 0
28MAY26 6.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 190 0
28MAY26 6.75 C 0.00 0.00 0.00 0.02 +0.01 48 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.01 +0.05 56 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.91 +0.05 52 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.81 +0.04 48 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.72 +0.05 51 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.63 +0.05 52 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.54 +0.05 52 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.43 +0.04 45 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.34 +0.04 45 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.26 +0.05 47 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.17 +0.05 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.09 +0.05 46 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.01 +0.05 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.93 +0.05 45 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.87 +0.06 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.80 +0.06 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.73 +0.05 46 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.66 +0.05 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.59 +0.05 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.54 +0.05 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.50 +0.06 46 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.45 +0.05 46 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 0.40 +0.04 45 0 120 0
29JUN26 5.00 C 0.36 0.36 0.36 0.36 +0.04 45 1 126 +1
29JUN26 5.25 C 0.00 0.00 0.00 0.28 +0.04 46 0 384 0
29JUN26 5.50 C 0.22 0.22 0.22 0.21 +0.03 46 1 33 0
29JUN26 5.75 C 0.00 0.00 0.00 0.16 +0.03 46 0 687 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 +0.02 46 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 +0.02 47 0 1,045 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 1,262 0
29JUN26 6.75 C 0.07 0.07 0.07 0.05 +0.01 47 20 177 -20
29JUN26 7.00 C 0.00 0.00 0.00 0.03 0.00 45 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 0.00 45 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,001 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 2.14 +0.05 49 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.05 +0.05 49 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.96 +0.05 49 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.87 +0.05 48 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.78 +0.05 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.69 +0.04 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.61 +0.05 47 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.52 +0.04 46 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.44 +0.04 46 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.37 +0.05 47 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.29 +0.04 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.23 +0.06 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.15 +0.05 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.09 +0.05 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.01 +0.04 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.96 +0.05 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.90 +0.05 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.84 +0.04 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.78 +0.04 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.73 +0.04 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.69 +0.07 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.63 +0.05 45 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.59 +0.05 45 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.55 +0.04 45 0 490 0
29SEP26 5.25 C 0.00 0.00 0.00 0.46 +0.03 45 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.39 +0.03 45 0 378 0
29SEP26 5.75 C 0.00 0.00 0.00 0.33 +0.04 46 0 187 0
29SEP26 6.00 C 0.00 0.00 0.00 0.27 +0.03 46 0 138 0
29SEP26 6.25 C 0.00 0.00 0.00 0.22 +0.02 45 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.18 +0.02 45 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 +0.02 46 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 +0.02 46 0 258 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 +0.01 45 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 +0.02 47 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.01 46 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 72 0
29SEP26 8.25 C 0.09 0.09 0.09 0.05 +0.01 47 1 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.20 +0.05 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.11 +0.05 50 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.03 +0.06 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.95 +0.06 50 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.87 +0.06 50 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.78 +0.05 48 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.70 +0.05 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.62 +0.05 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.54 +0.04 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.48 +0.05 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.40 +0.04 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.33 +0.04 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.27 +0.04 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.21 +0.05 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.16 +0.05 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.09 +0.04 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.04 +0.04 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.99 +0.04 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.93 +0.04 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.88 +0.04 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.83 +0.04 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.80 +0.06 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 +0.05 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.71 +0.04 45 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.62 +0.04 46 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.55 +0.04 46 0 2,070 0
30DEC26 5.75 C 0.00 0.00 0.00 0.48 +0.04 46 0 341 0
30DEC26 6.00 C 0.00 0.00 0.00 0.41 +0.03 46 0 114 0
30DEC26 6.25 C 0.00 0.00 0.00 0.36 +0.03 46 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.31 +0.03 46 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 +0.03 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 +0.02 46 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 +0.02 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 +0.02 46 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 +0.01 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.01 46 0 61 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 +0.01 47 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 43 0 51 0
30MAR27 3.80 C 0.00 0.00 0.00 1.45 +0.04 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.39 +0.04 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.32 +0.02 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.27 +0.03 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.22 +0.04 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.16 +0.03 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.11 +0.03 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.07 +0.04 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.02 +0.03 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.97 +0.05 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.94 +0.04 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.89 +0.05 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.85 +0.05 46 0 2,000 0
30MAR27 5.25 C 0.00 0.00 0.00 0.76 +0.04 46 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.69 +0.04 47 0 1 0
30MAR27 5.75 C 0.62 0.62 0.62 0.62 +0.04 47 1 1 +1
30MAR27 6.00 C 0.00 0.00 0.00 0.55 +0.03 47 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.49 +0.03 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.44 +0.03 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.39 +0.02 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.35 +0.02 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 +0.02 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 +0.02 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
TOTAL CALL 922 40,009 +257
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 269 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 253 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 221 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 206 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 191 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 176 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 161 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 147 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 120 0 87 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 106 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 257 0
30MAR26 4.40 P 0.01 0.01 0.01 0.01 0.00 65 20 318 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 128 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.03 37 0 281 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 -0.05 36 0 222 0
30MAR26 4.80 P 0.14 0.14 0.06 0.07 -0.07 34 3 114 -3
30MAR26 4.90 P 0.14 0.14 0.14 0.14 -0.08 36 50 529 0
30MAR26 5.00 P 0.21 0.25 0.21 0.23 -0.09 41 63 2,124 -63
30MAR26 5.25 P 0.00 0.00 0.00 0.48 -0.07 71 1 572 -1
30MAR26 5.50 P 0.76 0.76 0.73 0.73 -0.07 97 12 1,361 -9
30MAR26 5.75 P 0.00 0.00 0.00 0.99 -0.08 138 0 555 0
30MAR26 6.00 P 0.00 0.00 0.00 1.22 -0.09 0 1 501 0
30MAR26 6.25 P 1.48 1.48 1.46 1.50 -0.06 200 15 83 -15
30MAR26 6.50 P 1.74 1.74 1.74 1.76 -0.04 237 10 145 -10
30MAR26 6.75 P 0.00 0.00 0.00 1.99 -0.06 223 0 138 0
30MAR26 7.00 P 0.00 0.00 0.00 2.24 -0.06 242 0 65 0
30MAR26 7.25 P 0.00 0.00 0.00 2.50 -0.05 279 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 2.74 -0.08 276 0 84 0
30MAR26 7.75 P 0.00 0.00 0.00 2.99 -0.06 291 0 11 0
30MAR26 8.00 P 0.00 0.00 0.00 3.24 -0.07 306 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.48 -0.07 289 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.73 -0.07 301 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.98 -0.07 314 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 4.24 -0.06 360 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.48 -0.07 338 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.75 -0.05 410 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.98 -0.07 360 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 5.24 -0.06 408 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 110 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 40 0 4 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 20 0
29APR26 4.10 P 0.04 0.04 0.04 0.04 0.00 45 2 12 +2
29APR26 4.20 P 0.00 0.00 0.00 0.05 -0.01 44 0 15 0
29APR26 4.30 P 0.07 0.07 0.07 0.07 -0.02 44 8 8 +8
29APR26 4.40 P 0.00 0.00 0.00 0.09 -0.02 42 0 200 0
29APR26 4.50 P 0.00 0.00 0.00 0.12 -0.03 42 0 127 0
29APR26 4.60 P 0.00 0.00 0.00 0.15 -0.04 41 0 460 0
29APR26 4.70 P 0.00 0.00 0.00 0.19 -0.05 40 0 83 0
29APR26 4.80 P 0.25 0.25 0.25 0.25 -0.04 42 5 147 +5
29APR26 4.90 P 0.00 0.00 0.00 0.30 -0.05 41 0 45 0
29APR26 5.00 P 0.00 0.00 0.00 0.37 -0.04 42 0 141 0
29APR26 5.25 P 0.00 0.00 0.00 0.56 -0.04 44 1 800 +1
29APR26 5.50 P 0.77 0.77 0.77 0.77 -0.05 46 3 491 +3
29APR26 5.75 P 0.00 0.00 0.00 1.00 -0.08 48 0 376 0
29APR26 6.00 P 0.00 0.00 0.00 1.24 -0.07 52 1 856 0
29APR26 6.25 P 1.48 1.49 1.46 1.50 -0.06 64 25 1,082 +25
29APR26 6.50 P 0.00 0.00 0.00 1.76 -0.04 74 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 1.99 -0.06 72 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 2.24 -0.06 77 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 2.50 -0.06 88 0 405 0
29APR26 7.50 P 0.00 0.00 0.00 2.74 -0.08 88 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 2.99 -0.06 93 0 350 0
29APR26 8.00 P 0.00 0.00 0.00 3.24 -0.07 98 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.48 -0.07 94 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.73 -0.07 98 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.98 -0.07 103 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.24 -0.06 115 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.48 -0.07 110 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.75 -0.05 130 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.98 -0.07 118 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.24 -0.06 130 0 0 0
28MAY26 3.80 P 0.06 0.06 0.06 0.05 0.00 48 3 3 +3
28MAY26 3.90 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.10 -0.01 47 0 3 0
28MAY26 4.20 P 0.00 0.00 0.00 0.12 -0.02 45 0 70 0
28MAY26 4.30 P 0.00 0.00 0.00 0.15 -0.02 46 0 30 0
28MAY26 4.40 P 0.00 0.00 0.00 0.18 -0.03 45 0 100 0
28MAY26 4.50 P 0.00 0.00 0.00 0.22 -0.03 45 0 429 0
28MAY26 4.60 P 0.00 0.00 0.00 0.26 -0.04 45 0 4 0
28MAY26 4.70 P 0.00 0.00 0.00 0.30 -0.04 44 0 357 0
28MAY26 4.80 P 0.00 0.00 0.00 0.36 -0.04 45 0 226 0
28MAY26 4.90 P 0.00 0.00 0.00 0.41 -0.05 44 0 96 0
28MAY26 5.00 P 0.00 0.00 0.00 0.47 -0.03 44 0 460 0
28MAY26 5.25 P 0.00 0.00 0.00 0.65 -0.04 46 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 0.84 -0.04 46 0 81 0
28MAY26 5.75 P 0.00 0.00 0.00 1.05 -0.05 47 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.29 -0.03 52 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.51 -0.07 51 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 1.76 -0.06 56 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.00 -0.05 58 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.26 -0.05 66 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.50 -0.06 67 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.74 -0.08 67 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.00 -0.06 75 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.24 -0.07 74 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.48 -0.07 72 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.73 -0.07 76 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.99 -0.06 84 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.24 -0.06 87 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 45 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 0.00 46 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 46 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 -0.01 46 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 -0.01 45 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.10 -0.01 45 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 -0.01 46 0 4 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 -0.01 45 0 52 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 -0.02 45 0 60 0
29JUN26 4.30 P 0.00 0.00 0.00 0.22 -0.01 46 0 25 0
29JUN26 4.40 P 0.00 0.00 0.00 0.25 -0.03 45 0 32 0
29JUN26 4.50 P 0.00 0.00 0.00 0.29 -0.03 45 5 321 0
29JUN26 4.60 P 0.00 0.00 0.00 0.33 -0.03 45 0 12 0
29JUN26 4.70 P 0.00 0.00 0.00 0.38 -0.03 45 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.43 -0.05 44 0 262 0
29JUN26 4.90 P 0.00 0.00 0.00 0.49 -0.05 45 0 58 0
29JUN26 5.00 P 0.00 0.00 0.00 0.55 -0.05 45 0 825 0
29JUN26 5.25 P 0.73 0.73 0.73 0.71 -0.04 45 1 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.91 -0.04 47 0 1,127 0
29JUN26 5.75 P 0.00 0.00 0.00 1.11 -0.07 47 0 809 0
29JUN26 6.00 P 0.00 0.00 0.00 1.32 -0.07 48 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.56 -0.03 51 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.79 -0.03 53 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.03 -0.03 55 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.26 -0.05 55 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.50 -0.06 56 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.75 -0.07 59 0 1,010 0
29JUN26 7.75 P 0.00 0.00 0.00 3.00 -0.06 63 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.24 -0.07 63 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.49 -0.06 66 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.74 -0.06 68 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.99 -0.06 71 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.24 -0.06 74 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.49 -0.06 76 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.75 -0.05 82 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.99 -0.06 81 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.24 -0.06 83 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 0.00 46 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 0.00 47 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29SEP26 3.60 P 0.16 0.16 0.16 0.14 0.00 46 63 63 +63
29SEP26 3.70 P 0.00 0.00 0.00 0.16 -0.01 46 0 43 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.25 -0.01 46 0 10 0
29SEP26 4.10 P 0.00 0.00 0.00 0.29 -0.01 46 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.32 -0.01 46 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.36 -0.01 45 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.40 -0.02 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.45 -0.02 45 0 2,505 0
29SEP26 4.60 P 0.00 0.00 0.00 0.51 -0.01 46 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.55 -0.02 45 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.61 -0.02 46 0 178 0
29SEP26 4.90 P 0.00 0.00 0.00 0.66 -0.03 45 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.72 -0.03 45 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 0.89 -0.03 46 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.08 -0.02 48 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.27 -0.02 48 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.47 -0.03 49 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.68 -0.02 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.88 -0.04 49 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.11 -0.03 51 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.33 -0.04 51 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.56 -0.05 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.81 -0.04 54 0 87 0
29SEP26 7.75 P 0.00 0.00 0.00 3.04 -0.05 54 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.27 -0.05 54 0 40 0
29SEP26 8.25 P 0.00 0.00 0.00 3.52 -0.04 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.76 -0.04 57 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.01 -0.04 59 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.25 -0.05 59 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.50 -0.05 61 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.75 -0.05 63 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 4.99 -0.06 62 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.24 -0.06 64 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 0.00 47 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 0.00 46 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 -0.01 45 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 -0.01 46 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
30DEC26 3.70 P 0.26 0.26 0.26 0.25 -0.01 46 37 37 +37
30DEC26 3.80 P 0.00 0.00 0.00 0.28 -0.02 46 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 0.00 46 0 7,015 0
30DEC26 4.00 P 0.00 0.00 0.00 0.35 -0.01 46 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.39 -0.01 46 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.43 -0.01 45 0 11 0
30DEC26 4.30 P 0.00 0.00 0.00 0.47 -0.01 45 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.53 0.00 46 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.56 -0.02 45 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.61 -0.02 45 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.67 -0.02 45 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.73 -0.02 46 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.78 -0.03 45 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.85 -0.02 46 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 1.01 -0.03 46 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 1.18 -0.04 46 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.37 -0.02 47 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.58 -0.01 48 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 -0.04 48 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.98 -0.03 49 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.20 -0.02 50 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.41 -0.02 50 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 2.63 -0.03 50 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.86 -0.04 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.10 -0.03 52 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.32 -0.05 52 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.55 -0.05 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.79 -0.05 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.04 -0.05 55 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.27 -0.06 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.52 -0.05 56 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.76 -0.05 56 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.00 -0.05 56 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.26 -0.04 59 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.37 0.00 47 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.40 -0.02 46 0 0 0
30MAR27 4.00 P 0.43 0.43 0.43 0.44 -0.01 46 5 7 +5
30MAR27 4.10 P 0.00 0.00 0.00 0.48 -0.01 46 0 9 0
30MAR27 4.20 P 0.00 0.00 0.00 0.52 -0.02 46 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.57 -0.01 46 0 74 0
30MAR27 4.40 P 0.00 0.00 0.00 0.62 -0.01 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.67 -0.01 46 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.72 -0.02 46 0 20 0
30MAR27 4.70 P 0.00 0.00 0.00 0.77 -0.02 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.83 -0.02 46 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.89 -0.02 46 0 1 0
30MAR27 5.00 P 0.00 0.00 0.00 0.95 -0.02 46 0 2,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.11 -0.02 46 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.28 -0.02 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.46 -0.04 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.65 -0.03 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.86 -0.02 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.06 -0.03 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.26 -0.04 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.47 -0.04 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.69 -0.04 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.91 -0.04 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.13 -0.05 49 0 0 0
TOTAL PUT 334 46,664 +51
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$ 52.34
30MAR26 29.00 C 0.00 0.00 0.00 23.84 +0.24 445 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.83 +0.21 421 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.83 +0.24 400 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.83 +0.25 380 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.83 +0.10 360 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.83 +0.13 341 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.84 +0.23 324 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.84 +0.15 306 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.81 +0.08 283 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.78 +0.17 261 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.75 +0.04 240 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.72 -0.01 219 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 11.69 +0.07 199 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.66 +0.09 179 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.35 -0.34 70 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.35 -0.16 61 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 7.35 -0.16 52 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 6.35 -0.16 43 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 5.35 -0.16 31 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 4.35 -0.16 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 3.35 -0.16 0 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 2.35 -0.17 0 0 218 0
30MAR26 52.50 C 0.00 0.00 0.00 0.31 -0.19 20 0 187 0
30MAR26 55.00 C 0.01 0.01 0.01 0.01 0.00 26 5 558 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 529 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 323 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 196 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1,235 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 160 0 101 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 10.75 -0.04 54 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 9.72 -0.09 48 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 8.44 -0.39 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 7.45 -0.17 20 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.47 -0.16 21 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.50 -0.16 20 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 4.57 -0.15 21 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 3.68 -0.15 20 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 2.87 -0.14 20 0 55 0
29APR26 52.50 C 1.20 1.50 1.20 1.34 -0.01 21 4 60 0
29APR26 55.00 C 0.47 0.55 0.47 0.46 -0.02 21 12 132 +2
29APR26 57.50 C 0.16 0.16 0.16 0.12 -0.02 21 15 435 +15
29APR26 60.00 C 0.00 0.00 0.00 0.03 0.00 22 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 28 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 40 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 10.84 0.00 40 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 9.82 -0.05 36 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 8.55 -0.35 19 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 7.58 -0.16 19 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 6.63 -0.15 19 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 5.71 -0.14 20 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 4.83 -0.13 19 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 4.01 -0.12 20 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 3.26 -0.10 20 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 1.81 +0.04 20 0 0 0
28MAY26 55.00 C 0.86 0.94 0.86 0.83 +0.01 20 85 313 +85
28MAY26 57.50 C 0.00 0.00 0.00 0.33 -0.01 20 0 144 0
28MAY26 60.00 C 0.17 0.17 0.17 0.11 0.00 20 15 40 +5
28MAY26 62.50 C 0.00 0.00 0.00 0.04 0.00 20 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.84 +0.12 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.84 +0.12 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.84 +0.11 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.84 +0.11 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.95 +0.21 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.97 +0.20 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.99 +0.20 40 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 11.97 +0.15 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.95 +0.10 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.94 +0.05 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.69 -0.23 19 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 7.74 -0.15 19 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 6.81 -0.15 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.93 -0.14 19 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 5.08 -0.13 18 0 39 0
29JUN26 49.00 C 0.00 0.00 0.00 4.30 -0.12 19 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 3.58 -0.10 19 0 75 0
29JUN26 52.50 C 0.00 0.00 0.00 2.16 +0.05 19 0 143 0
29JUN26 55.00 C 0.00 0.00 0.00 1.14 +0.02 19 0 172 0
29JUN26 57.50 C 0.73 0.73 0.73 0.54 -0.02 19 7 124 +7
29JUN26 60.00 C 0.00 0.00 0.00 0.23 -0.01 19 0 637 0
29JUN26 62.50 C 0.00 0.00 0.00 0.09 0.00 19 0 157 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 19 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 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.00 +0.21 30 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.04 +0.20 28 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.09 +0.21 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.12 +0.18 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.91 -0.10 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.02 -0.13 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.18 -0.12 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.38 -0.10 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.62 -0.09 19 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 4.91 -0.08 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.27 -0.07 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.91 +0.05 19 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 1.93 +0.09 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 1.20 -0.01 19 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 0.71 0.00 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.41 +0.01 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.22 0.00 19 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.12 0.00 19 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 0.00 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 11.12 +0.12 22 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 10.23 +0.14 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.24 +0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.43 +0.02 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 7.67 -0.13 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.94 -0.11 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.25 -0.11 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.61 -0.10 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.99 -0.11 19 0 7 0
30DEC26 52.50 C 0.00 0.00 0.00 3.64 -0.02 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.66 +0.02 19 0 1 0
30DEC26 57.50 C 1.70 1.70 1.70 1.90 +0.06 20 1 1 -1
30DEC26 60.00 C 0.00 0.00 0.00 1.30 -0.03 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 0.87 -0.02 19 0 1 0
30DEC26 65.00 C 0.78 0.78 0.78 0.56 -0.02 19 1 1 -1
30DEC26 67.50 C 0.00 0.00 0.00 0.36 -0.01 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.22 -0.01 19 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 0.00 19 0 3 0
30DEC26 75.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.31 +0.11 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.46 +0.06 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.72 +0.10 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.96 +0.08 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.21 -0.20 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.52 -0.20 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.85 -0.20 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.23 -0.20 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.64 -0.19 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.22 -0.18 18 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.23 -0.12 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.49 -0.02 19 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.81 -0.03 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.30 -0.09 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.91 -0.10 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.63 -0.08 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.43 -0.07 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.29 -0.05 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.20 -0.03 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.13 -0.02 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
TOTAL CALL 145 6,619 +112
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 245 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 232 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 207 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 195 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 183 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 172 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 161 0 63 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 150 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 119 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 109 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 60 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 194 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,874 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 301 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 167 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 209 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 129 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 344 0
30MAR26 52.50 P 0.54 0.55 0.25 0.44 -0.08 18 76 765 -72
30MAR26 55.00 P 2.22 2.22 2.22 2.66 +0.15 0 1 546 0
30MAR26 57.50 P 0.00 0.00 0.00 5.16 +0.16 0 0 205 0
30MAR26 60.00 P 7.20 7.20 7.20 7.66 +0.16 0 5 45 0
30MAR26 62.50 P 0.00 0.00 0.00 10.16 +0.16 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.66 +0.16 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.16 +0.16 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.66 +0.16 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.16 +0.16 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.66 +0.16 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.16 +0.16 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.66 +0.16 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 0.08 0.08 0.08 0.01 0.00 27 25 97 +25
29APR26 44.00 P 0.10 0.10 0.10 0.01 0.00 24 25 330 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 0.03 +0.01 22 0 55 0
29APR26 47.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 94 0
29APR26 48.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 165 0
29APR26 49.00 P 0.00 0.00 0.00 0.23 +0.01 21 0 443 0
29APR26 50.00 P 0.43 0.43 0.43 0.43 +0.03 21 1 495 +1
29APR26 52.50 P 0.00 0.00 0.00 1.31 0.00 20 0 211 0
29APR26 55.00 P 2.72 2.72 2.72 2.91 -0.07 18 1 350 0
29APR26 57.50 P 0.00 0.00 0.00 5.20 +0.15 20 0 32 0
29APR26 60.00 P 7.18 7.18 7.18 7.66 +0.16 0 5 5 +5
29APR26 62.50 P 0.00 0.00 0.00 10.16 +0.16 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 12.66 +0.16 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 15.16 +0.16 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 17.66 +0.16 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 20.16 +0.16 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 22.66 +0.16 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 25.16 +0.16 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 27.66 +0.16 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 0.03 +0.01 21 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 101 0
28MAY26 46.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 63 0
28MAY26 47.00 P 0.00 0.00 0.00 0.17 +0.02 20 0 139 0
28MAY26 48.00 P 0.00 0.00 0.00 0.29 +0.03 20 0 132 0
28MAY26 49.00 P 0.00 0.00 0.00 0.47 +0.04 20 0 158 0
28MAY26 50.00 P 0.00 0.00 0.00 0.73 +0.07 20 0 156 0
28MAY26 52.50 P 0.00 0.00 0.00 1.65 0.00 19 0 199 0
28MAY26 55.00 P 0.00 0.00 0.00 3.17 -0.06 18 0 53 0
28MAY26 57.50 P 0.00 0.00 0.00 5.20 +0.04 16 0 31 0
28MAY26 60.00 P 0.00 0.00 0.00 7.67 +0.16 20 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 10.16 +0.16 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 12.66 +0.08 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 15.16 +0.08 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 17.66 +0.16 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 20.16 +0.07 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.66 +0.16 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 25.16 +0.16 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.66 +0.16 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 0.00 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 0.00 19 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.18 +0.02 19 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.29 +0.03 19 0 30 0
29JUN26 48.00 P 0.00 0.00 0.00 0.44 +0.03 19 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 0.66 +0.04 19 0 50 0
29JUN26 50.00 P 0.00 0.00 0.00 0.95 +0.06 19 0 104 0
29JUN26 52.50 P 0.00 0.00 0.00 1.90 0.00 18 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 3.47 +0.12 18 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 5.42 +0.14 18 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 7.69 +0.15 18 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 10.16 +0.16 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.66 +0.08 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.16 +0.08 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.66 +0.16 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.16 +0.07 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.66 +0.16 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.16 +0.16 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.66 +0.16 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.24 +0.03 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.34 +0.03 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.48 +0.04 19 0 35 0
29SEP26 46.00 P 0.74 0.74 0.74 0.66 +0.05 19 1 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.88 +0.06 19 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 1.15 +0.07 19 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.47 +0.09 19 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.84 +0.08 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 2.99 +0.06 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.47 +0.15 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 6.27 +0.15 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 8.31 -0.08 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 10.58 +0.01 20 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.87 +0.02 20 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.23 +0.01 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.68 +0.07 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.16 +0.07 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.66 +0.16 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.16 +0.16 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.66 -0.16 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.35 +0.01 19 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.47 +0.01 19 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 0.64 +0.03 19 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 0.82 +0.03 19 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 1.06 +0.04 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.32 +0.05 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.63 +0.05 20 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 1.99 +0.06 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.39 +0.07 20 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 3.60 +0.07 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 5.12 +0.25 20 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 6.69 +0.12 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 8.64 -0.12 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.92 +0.01 21 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 13.11 0.00 21 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.40 +0.01 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.74 0.00 19 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.17 +0.04 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.66 +0.10 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.16 +0.16 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.66 -0.16 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.52 -0.03 19 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.67 -0.05 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.87 -0.04 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.10 -0.03 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.34 -0.04 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.65 -0.03 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.97 -0.03 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.35 -0.04 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.76 -0.03 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.99 -0.02 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 5.48 0.00 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 6.99 +0.01 19 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.88 -0.19 19 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.19 0.00 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.32 -0.02 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.53 -0.03 20 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.83 -0.24 20 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.19 -0.23 19 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.66 -0.16 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.16 -0.09 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.66 -0.16 0 0 0 0
TOTAL PUT 140 10,655 -41
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$ 75.60
30MAR26 52.50 C 0.00 0.00 0.00 23.23 +0.22 207 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.61 +0.09 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 18.23 +0.21 162 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 15.73 +0.21 140 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 13.11 +0.09 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 10.61 +0.09 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 8.11 +0.09 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 5.62 +0.08 34 0 0 0
30MAR26 72.50 C 2.92 3.30 2.92 3.13 -0.18 23 163 77 -17
30MAR26 75.00 C 0.97 1.24 0.97 1.15 -0.22 29 64 966 +53
30MAR26 77.50 C 0.25 0.35 0.24 0.20 -0.23 29 195 1,357 -46
30MAR26 80.00 C 0.04 0.12 0.04 0.02 -0.07 31 1,002 2,088 +437
30MAR26 82.50 C 0.04 0.04 0.02 0.01 0.00 41 100 2,088 -100
30MAR26 85.00 C 0.02 0.02 0.01 0.01 0.00 53 87 2,401 -87
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,562 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3,988 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,561 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,343 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 105 0 619 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 114 0 538 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 123 0 235 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 132 0 259 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 140 0 463 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 148 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 156 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 164 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 178 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 192 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 199 0 5 0
29APR26 52.50 C 0.00 0.00 0.00 23.24 +0.19 48 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.77 +0.19 47 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 18.56 +0.46 60 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 16.08 +0.41 53 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 13.70 +0.49 49 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 10.90 +0.07 31 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 8.62 +0.05 31 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 6.54 +0.02 31 0 1 0
29APR26 72.50 C 4.75 4.75 4.75 4.81 -0.06 32 30 337 +8
29APR26 75.00 C 3.24 3.44 3.07 3.25 +0.01 31 329 1,142 +251
29APR26 77.50 C 2.20 2.20 2.20 2.07 -0.11 31 1 2,400 0
29APR26 80.00 C 1.25 1.34 1.25 1.27 -0.07 31 28 1,687 +2
29APR26 82.50 C 0.00 0.00 0.00 0.74 -0.07 31 0 961 0
29APR26 85.00 C 0.46 0.46 0.46 0.41 -0.05 31 2 666 0
29APR26 87.50 C 0.27 0.27 0.27 0.23 -0.01 31 22 456 0
29APR26 90.00 C 0.15 0.15 0.15 0.11 -0.02 31 30 504 +7
29APR26 92.50 C 0.00 0.00 0.00 0.06 0.00 32 0 342 0
29APR26 95.00 C 0.00 0.00 0.00 0.03 0.00 32 0 590 0
29APR26 97.50 C 0.00 0.00 0.00 0.02 0.00 34 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 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 42 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 23.28 +0.17 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.13 +0.48 54 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.72 +0.48 50 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 16.33 +0.46 46 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.89 +0.48 41 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.20 +0.07 31 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 9.06 +0.05 31 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 7.14 +0.04 31 0 0 0
28MAY26 72.50 C 5.44 5.44 5.44 5.52 -0.07 31 30 281 +30
28MAY26 75.00 C 0.00 0.00 0.00 4.06 -0.07 31 0 361 0
28MAY26 77.50 C 2.82 2.82 2.82 2.89 -0.08 30 1 210 0
28MAY26 80.00 C 0.00 0.00 0.00 2.00 -0.05 30 0 580 0
28MAY26 82.50 C 1.35 1.35 1.33 1.34 -0.04 30 48 514 -30
28MAY26 85.00 C 0.00 0.00 0.00 0.89 -0.05 30 0 834 0
28MAY26 87.50 C 0.00 0.00 0.00 0.58 -0.04 31 0 470 0
28MAY26 90.00 C 0.00 0.00 0.00 0.38 -0.02 31 0 584 0
28MAY26 92.50 C 0.00 0.00 0.00 0.24 -0.01 31 0 225 0
28MAY26 95.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 241 0
28MAY26 97.50 C 0.00 0.00 0.00 0.09 0.00 31 0 90 0
28MAY26 100.00 C 0.00 0.00 0.00 0.05 -0.01 31 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 23.62 +0.47 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.17 +0.49 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.77 +0.44 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.33 +0.37 39 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 14.02 +0.47 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.41 +0.03 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.39 +0.02 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.58 0.00 30 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 6.08 -0.10 30 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 4.70 -0.10 30 0 564 0
29JUN26 77.50 C 3.47 3.64 3.47 3.58 -0.09 30 13 415 0
29JUN26 80.00 C 2.58 2.60 2.58 2.68 -0.08 30 60 4,366 0
29JUN26 82.50 C 0.00 0.00 0.00 1.98 -0.04 30 0 322 0
29JUN26 85.00 C 1.52 1.52 1.52 1.44 -0.07 30 16 649 0
29JUN26 87.50 C 0.00 0.00 0.00 1.05 -0.04 30 0 3,303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.75 -0.04 30 0 1,551 0
29JUN26 92.50 C 0.00 0.00 0.00 0.52 -0.04 30 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 0.36 -0.03 30 0 221 0
29JUN26 97.50 C 0.00 0.00 0.00 0.25 -0.02 30 0 133 0
29JUN26 100.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 153 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 23.74 +0.49 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.40 +0.46 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.19 +0.42 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.88 +0.23 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.83 +0.16 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.96 +0.07 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.30 +0.07 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.51 -0.23 31 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 8.45 +0.06 32 0 510 0
29SEP26 75.00 C 0.00 0.00 0.00 7.00 +0.05 31 0 472 0
29SEP26 77.50 C 5.91 5.91 5.91 5.95 +0.04 32 3 269 +3
29SEP26 80.00 C 0.00 0.00 0.00 5.05 +0.04 32 0 397 0
29SEP26 82.50 C 0.00 0.00 0.00 4.23 +0.03 32 0 305 0
29SEP26 85.00 C 3.41 3.41 3.41 3.55 +0.03 32 3 1,682 +3
29SEP26 87.50 C 0.00 0.00 0.00 2.96 +0.02 32 0 148 0
29SEP26 90.00 C 0.00 0.00 0.00 2.43 +0.02 32 0 3,334 0
29SEP26 92.50 C 0.00 0.00 0.00 2.03 +0.02 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 1.65 +0.01 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 1.40 +0.01 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.14 +0.01 32 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 0.93 +0.01 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 0.75 0.00 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 0.61 +0.01 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.49 +0.01 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.40 +0.01 33 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.32 +0.01 33 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.26 0.00 33 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.20 0.00 33 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 23.82 +0.31 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.70 +0.35 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.68 +0.43 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.72 +0.40 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.66 +0.18 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.29 +0.49 32 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 12.72 +0.43 32 0 80 0
30DEC26 70.00 C 11.00 11.00 11.00 11.08 +0.19 31 1 39 +1
30DEC26 72.50 C 0.00 0.00 0.00 9.98 +0.04 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.50 +0.03 31 0 225 0
30DEC26 77.50 C 0.00 0.00 0.00 7.48 +0.04 31 0 1,381 0
30DEC26 80.00 C 0.00 0.00 0.00 6.53 +0.02 31 0 2,021 0
30DEC26 82.50 C 0.00 0.00 0.00 5.69 +0.03 31 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 4.95 +0.02 31 0 1,797 0
30DEC26 87.50 C 0.00 0.00 0.00 4.28 +0.02 31 0 106 0
30DEC26 90.00 C 3.64 3.64 3.64 3.71 +0.01 31 3 15 0
30DEC26 92.50 C 0.00 0.00 0.00 3.21 0.00 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 2.84 +0.04 32 0 53 0
30DEC26 97.50 C 0.00 0.00 0.00 2.43 +0.01 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.08 +0.01 32 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 1.78 0.00 32 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 1.51 +0.01 32 0 21,301 0
30DEC26 107.50 C 0.00 0.00 0.00 1.30 0.00 32 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.09 0.00 32 0 250 0
30MAR27 52.50 C 0.00 0.00 0.00 24.57 +0.10 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.56 +0.10 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.62 +0.42 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.84 +0.10 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.77 +0.25 30 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 15.52 +0.52 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 14.05 +0.51 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.63 +0.08 32 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.40 +0.09 32 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 9.89 +0.08 31 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.88 +0.08 31 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 7.90 +0.07 31 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 7.09 +0.07 31 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 6.34 +0.10 31 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 5.62 +0.08 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.02 +0.03 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.51 +0.05 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.04 +0.01 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.52 +0.05 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.12 +0.05 32 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.72 +0.04 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.42 +0.04 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.13 +0.04 32 0 15 0
TOTAL CALL 2,231 88,756 +515
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 133 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 116 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 363 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 567 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 864 0
30MAR26 70.00 P 0.04 0.04 0.04 0.01 -0.02 37 113 902 -113
30MAR26 72.50 P 0.17 0.20 0.06 0.05 -0.15 29 215 761 -56
30MAR26 75.00 P 0.75 0.75 0.47 0.51 -0.37 28 103 2,918 -61
30MAR26 77.50 P 2.28 2.28 1.90 2.14 -0.24 32 218 2,819 -18
30MAR26 80.00 P 4.65 4.77 4.30 4.49 -0.06 43 49 8,334 -18
30MAR26 82.50 P 6.55 6.89 6.55 6.90 -0.10 0 1,358 1,953 -355
30MAR26 85.00 P 0.00 0.00 0.00 9.40 -0.10 0 0 1,774 -21
30MAR26 87.50 P 0.00 0.00 0.00 12.13 +0.13 108 0 2,213 0
30MAR26 90.00 P 14.50 14.50 14.50 14.40 -0.10 0 5 801 -5
30MAR26 92.50 P 0.00 0.00 0.00 16.90 -0.36 0 0 552 0
30MAR26 95.00 P 0.00 0.00 0.00 19.40 -0.33 0 0 321 0
30MAR26 97.50 P 0.00 0.00 0.00 21.90 -0.35 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 24.40 -0.33 0 0 255 0
30MAR26 102.50 P 0.00 0.00 0.00 26.90 -0.35 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 29.40 -0.36 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 31.90 -0.38 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 34.44 -0.30 178 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 36.90 -0.34 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 39.40 -0.34 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 41.90 -0.17 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.40 -0.31 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 46.93 -0.30 216 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 49.40 -0.35 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 51.90 -0.34 0 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 40 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 0.00 0.00 0.05 -0.02 31 0 576 0
29APR26 65.00 P 0.35 0.35 0.35 0.15 -0.03 31 30 846 +30
29APR26 67.50 P 0.54 0.55 0.54 0.38 -0.04 31 64 3,723 +34
29APR26 70.00 P 0.91 0.91 0.91 0.80 -0.07 31 1 854 +1
29APR26 72.50 P 1.67 1.69 1.52 1.52 -0.09 32 12 493 +2
29APR26 75.00 P 2.80 2.80 2.40 2.50 -0.14 31 411 1,768 +385
29APR26 77.50 P 4.28 4.28 3.74 3.81 -0.13 31 50 1,199 -44
29APR26 80.00 P 5.60 5.76 5.60 5.50 -0.10 31 51 835 +51
29APR26 82.50 P 0.00 0.00 0.00 7.51 -0.13 31 0 518 0
29APR26 85.00 P 0.00 0.00 0.00 9.68 -0.12 31 0 373 0
29APR26 87.50 P 0.00 0.00 0.00 12.13 +0.01 35 0 223 0
29APR26 90.00 P 0.00 0.00 0.00 14.42 -0.27 31 0 152 0
29APR26 92.50 P 0.00 0.00 0.00 16.90 -0.36 0 0 351 0
29APR26 95.00 P 0.00 0.00 0.00 19.40 -0.33 0 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 21.90 -0.35 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 24.43 -0.30 47 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 26.93 -0.32 51 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 29.44 -0.39 55 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 31.92 -0.36 56 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 34.44 -0.39 61 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 0.41 0.42 0.41 0.16 -0.01 31 60 280 0
28MAY26 62.50 P 0.63 0.64 0.63 0.33 -0.03 31 60 182 +32
28MAY26 65.00 P 0.93 0.93 0.85 0.64 -0.04 31 21 132 +21
28MAY26 67.50 P 1.41 1.48 1.39 1.13 -0.05 31 600 1,719 +540
28MAY26 70.00 P 0.00 0.00 0.00 1.84 -0.08 31 0 524 0
28MAY26 72.50 P 2.90 2.90 2.90 2.79 -0.03 31 30 510 0
28MAY26 75.00 P 4.09 4.09 3.80 3.92 -0.03 31 103 612 +57
28MAY26 77.50 P 5.54 5.54 5.54 5.35 -0.14 30 12 758 0
28MAY26 80.00 P 0.00 0.00 0.00 7.02 -0.03 30 0 542 0
28MAY26 82.50 P 0.00 0.00 0.00 8.96 -0.11 31 0 339 0
28MAY26 85.00 P 0.00 0.00 0.00 11.02 -0.11 31 0 326 0
28MAY26 87.50 P 0.00 0.00 0.00 13.21 -0.11 31 0 454 0
28MAY26 90.00 P 0.00 0.00 0.00 15.21 -0.48 21 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 17.58 -0.52 0 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 20.05 -0.45 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.51 -0.44 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.97 -0.49 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 27.64 -0.28 31 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 30.12 -0.12 30 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 32.61 -0.09 32 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 35.09 -0.10 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.18 -0.02 30 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.35 -0.04 30 0 120 0
29JUN26 62.50 P 0.93 0.93 0.93 0.63 -0.06 30 30 194 -30
29JUN26 65.00 P 1.38 1.38 1.38 1.06 -0.07 30 30 2,585 0
29JUN26 67.50 P 0.00 0.00 0.00 1.66 -0.09 30 0 256 0
29JUN26 70.00 P 2.63 2.63 2.63 2.46 -0.11 30 30 304 -22
29JUN26 72.50 P 3.59 3.59 3.59 3.43 -0.07 30 30 746 0
29JUN26 75.00 P 4.85 4.85 4.47 4.60 -0.09 30 20 2,758 +1
29JUN26 77.50 P 0.00 0.00 0.00 6.02 -0.03 30 0 1,072 0
29JUN26 80.00 P 7.71 7.71 7.71 7.64 -0.04 30 30 6,021 +30
29JUN26 82.50 P 0.00 0.00 0.00 9.51 -0.15 30 0 509 0
29JUN26 85.00 P 0.00 0.00 0.00 11.48 -0.14 30 0 578 0
29JUN26 87.50 P 0.00 0.00 0.00 13.58 -0.14 30 0 491 0
29JUN26 90.00 P 15.96 15.96 15.96 15.70 -0.18 29 5 338 0
29JUN26 92.50 P 0.00 0.00 0.00 17.81 -0.43 25 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 20.16 -0.45 20 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 22.57 -0.47 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.01 -0.45 0 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 27.64 -0.28 26 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 30.12 -0.27 26 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 32.62 -0.17 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 35.09 -0.22 23 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 37.59 -0.25 30 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.08 -0.09 31 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.57 -0.21 32 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.06 -0.16 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 47.55 -0.07 34 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.81 -0.49 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 52.53 -0.07 34 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.39 0.00 32 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.62 -0.01 32 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.97 -0.01 33 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 1.41 -0.02 33 0 67 0
29SEP26 62.50 P 0.00 0.00 0.00 1.98 -0.02 33 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 2.67 -0.03 33 0 118 0
29SEP26 67.50 P 0.00 0.00 0.00 3.52 -0.03 33 0 312 0
29SEP26 70.00 P 0.00 0.00 0.00 4.54 -0.04 33 0 2,020 0
29SEP26 72.50 P 0.00 0.00 0.00 5.70 -0.05 33 0 840 0
29SEP26 75.00 P 0.00 0.00 0.00 7.00 -0.05 33 0 761 0
29SEP26 77.50 P 0.00 0.00 0.00 8.45 -0.06 34 0 708 0
29SEP26 80.00 P 0.00 0.00 0.00 10.06 -0.06 34 0 4,260 0
29SEP26 82.50 P 0.00 0.00 0.00 11.69 +0.19 34 0 1,335 0
29SEP26 85.00 P 0.00 0.00 0.00 13.60 -0.09 34 0 2,600 0
29SEP26 87.50 P 0.00 0.00 0.00 15.59 -0.07 35 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 17.62 -0.08 35 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 19.74 -0.12 36 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 21.91 -0.15 36 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 24.15 -0.13 37 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 26.37 -0.17 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.48 -0.38 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.80 -0.38 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.15 -0.38 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 35.52 -0.40 36 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 38.03 -0.31 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.47 -0.26 39 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.73 -0.44 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.16 -0.45 35 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.77 -0.01 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.11 -0.02 32 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 1.60 -0.02 32 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 2.15 -0.03 32 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 2.83 -0.03 32 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 3.65 -0.04 32 0 193 0
30DEC26 67.50 P 0.00 0.00 0.00 4.58 -0.05 32 0 95 0
30DEC26 70.00 P 0.00 0.00 0.00 5.63 -0.05 32 0 646 0
30DEC26 72.50 P 0.00 0.00 0.00 6.85 -0.06 32 0 296 0
30DEC26 75.00 P 0.00 0.00 0.00 8.16 -0.06 33 0 540 0
30DEC26 77.50 P 0.00 0.00 0.00 9.62 -0.07 33 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 11.19 -0.07 33 0 3,968 0
30DEC26 82.50 P 0.00 0.00 0.00 12.86 -0.07 33 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 14.65 -0.08 33 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 16.52 -0.08 34 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.50 -0.09 34 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 20.54 -0.09 34 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.68 -0.09 35 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.84 -0.12 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.12 -0.05 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.18 -0.22 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.51 -0.16 36 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 33.78 -0.18 37 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 35.53 -0.74 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.21 0.00 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.64 0.00 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 2.22 0.00 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.90 0.00 32 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 3.67 0.00 32 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 4.53 0.00 32 0 13 0
30MAR27 67.50 P 0.00 0.00 0.00 5.55 -0.01 32 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 6.63 -0.01 32 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 7.89 -0.01 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 9.21 -0.01 33 0 117 0
30MAR27 77.50 P 0.00 0.00 0.00 10.67 -0.02 33 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 12.20 -0.03 33 0 0 0
30MAR27 82.50 P 14.05 14.05 14.05 13.87 -0.03 33 12 31 +12
30MAR27 85.00 P 0.00 0.00 0.00 15.59 -0.03 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.45 -0.03 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.77 -0.60 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.72 -0.67 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.71 -0.73 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.84 -0.73 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.12 -0.64 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.18 -0.22 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.51 -0.16 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.78 -0.48 33 0 0 0
TOTAL PUT 3,753 94,775 +453
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$ 6.95
30MAR26 4.70 C 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.70 +0.02 0 0 140 0
30MAR26 6.50 C 0.00 0.00 0.00 0.45 +0.01 0 0 412 0
30MAR26 6.75 C 0.18 0.19 0.18 0.22 -0.01 33 10 243 -5
30MAR26 7.00 C 0.05 0.06 0.05 0.07 -0.01 36 152 1,482 -130
30MAR26 7.25 C 0.00 0.00 0.00 0.01 -0.01 35 0 776 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 135 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 123 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.27 +0.02 91 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.17 +0.02 87 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.07 +0.02 83 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.97 +0.02 79 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.71 +0.01 60 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.47 +0.01 60 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.22 +0.01 51 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.96 +0.02 34 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.71 0.00 26 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.48 +0.03 27 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.27 +0.02 24 0 910 0
29APR26 7.00 C 0.00 0.00 0.00 0.13 +0.02 24 0 753 0
29APR26 7.25 C 0.00 0.00 0.00 0.05 0.00 23 0 65 0
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 2.18 +0.02 75 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.08 +0.02 72 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.98 +0.02 69 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.73 +0.02 61 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.48 +0.01 53 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.24 +0.02 48 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.96 +0.02 29 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.71 0.00 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.49 +0.03 24 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.30 +0.03 23 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.16 +0.01 21 0 20 0
28MAY26 7.25 C 0.11 0.11 0.11 0.09 +0.01 22 10 10 +10
28MAY26 7.50 C 0.00 0.00 0.00 0.05 +0.01 22 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 2.28 +0.02 66 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.18 +0.01 64 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.09 +0.02 64 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.99 +0.02 61 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.74 +0.02 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.50 +0.02 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.24 +0.02 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.96 +0.02 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.71 0.00 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.50 +0.02 22 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.32 +0.02 20 0 219 0
29JUN26 7.00 C 0.00 0.00 0.00 0.19 0.00 19 0 116 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 +0.01 20 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 +0.01 20 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 20 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.20 +0.02 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.10 +0.02 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.00 +0.02 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.76 +0.02 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.50 +0.02 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.24 +0.02 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.96 +0.02 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.74 +0.01 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.57 +0.02 19 0 304 0
29SEP26 6.75 C 0.00 0.00 0.00 0.44 +0.01 20 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.32 +0.01 20 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 +0.01 19 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 +0.01 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 +0.01 20 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.20 +0.02 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.10 +0.02 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.00 +0.01 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.76 +0.02 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.50 +0.02 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.26 +0.02 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.02 +0.01 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.85 +0.02 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.69 +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 0.43 +0.01 20 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.33 -0.01 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 0.21 +0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.01 21 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 2.20 +0.02 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.10 +0.02 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.00 +0.01 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.76 +0.02 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.52 +0.01 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.30 0.00 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.09 +0.01 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.93 +0.02 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.77 +0.01 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.62 +0.02 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.51 +0.02 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.41 +0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.33 +0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 +0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 0.00 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 0.00 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 0.00 20 0 0 0
TOTAL CALL 172 7,896 -125
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 140 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 117 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 95 0 995 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 977 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,056 0
30MAR26 6.75 P 0.02 0.02 0.02 0.03 -0.01 40 20 740 +10
30MAR26 7.00 P 0.13 0.14 0.12 0.12 -0.04 37 116 691 -51
30MAR26 7.25 P 0.00 0.00 0.00 0.31 -0.04 36 0 278 0
30MAR26 7.50 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.31 -0.01 106 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.56 -0.01 121 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.81 -0.01 135 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.06 -0.01 148 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.31 -0.01 161 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.56 -0.01 174 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.81 -0.01 186 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 23 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.07 0.00 21 0 695 0
29APR26 6.75 P 0.00 0.00 0.00 0.17 0.00 22 0 1,542 0
29APR26 7.00 P 0.00 0.00 0.00 0.32 0.00 22 0 580 0
29APR26 7.25 P 0.37 0.37 0.37 0.50 -0.02 18 5 5 +5
29APR26 7.50 P 0.00 0.00 0.00 0.74 -0.02 21 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.99 -0.01 26 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 +0.01 23 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 0.00 20 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.22 +0.01 21 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.36 0.00 21 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.53 -0.01 19 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.76 -0.01 21 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.99 -0.02 20 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 22 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 21 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 -0.01 19 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 0.24 -0.01 19 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.38 -0.01 19 0 461 0
29JUN26 7.25 P 0.00 0.00 0.00 0.55 -0.01 18 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.77 -0.02 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.00 -0.01 20 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.24 -0.01 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.16 -0.09 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.41 -0.09 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.89 -0.02 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 20 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 0.00 20 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 0.00 20 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 -0.02 19 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 -0.01 19 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 -0.01 18 0 39 0
29SEP26 7.25 P 0.00 0.00 0.00 0.62 -0.01 18 0 14 0
29SEP26 7.50 P 0.00 0.00 0.00 0.82 -0.02 19 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.03 -0.02 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.24 -0.01 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.17 -0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.41 -0.09 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.66 -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 0.00 21 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 21 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 -0.01 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 -0.01 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.57 -0.01 21 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.73 -0.01 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.91 -0.01 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.08 -0.02 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.31 -0.01 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.52 -0.02 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.75 -0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.98 -0.01 17 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.21 -0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.45 -0.05 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.69 -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 20 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 0.00 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.37 0.00 20 0 7 0
30MAR27 6.75 P 0.00 0.00 0.00 0.49 0.00 21 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.63 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.78 -0.01 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.93 -0.04 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.12 -0.01 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.36 -0.01 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.57 -0.01 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.78 -0.01 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.01 -0.01 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.24 -0.01 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.47 -0.03 0 0 0 0
TOTAL PUT 141 12,580 -36
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$ 13.35
30MAR26 7.75 C 0.00 0.00 0.00 5.61 -0.09 259 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.36 -0.09 245 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.11 -0.09 231 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.86 -0.09 218 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.61 -0.09 205 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.36 -0.09 193 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.11 -0.09 181 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.86 -0.09 169 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.61 -0.09 157 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.36 -0.09 146 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.86 -0.09 124 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.35 -0.10 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.85 -0.10 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.35 -0.10 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.85 -0.10 0 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.38 -0.08 28 0 124 0
30MAR26 13.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 1,425 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2,720 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,014 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 800 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 508 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 400 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 111 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 124 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 137 0 70 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 149 0 2,500 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 160 0 2,500 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 171 0 2,500 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 182 0 2,500 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 192 0 1,900 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 212 0 3,500 0
29APR26 9.25 C 0.00 0.00 0.00 4.14 -0.08 62 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.89 -0.08 57 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.62 -0.08 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.39 -0.06 49 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.89 -0.09 41 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.38 -0.07 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.88 -0.10 22 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.39 -0.10 20 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.90 -0.10 15 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.52 -0.08 18 0 200 0
29APR26 13.50 C 0.00 0.00 0.00 0.26 -0.05 19 0 800 0
29APR26 14.00 C 0.00 0.00 0.00 0.11 -0.03 20 0 455 0
29APR26 14.50 C 0.05 0.05 0.05 0.04 -0.01 20 5 530 +5
29APR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 80 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.18 -0.04 51 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.93 -0.06 48 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.68 -0.02 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.40 -0.05 31 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.94 -0.04 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.40 -0.10 19 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.92 -0.10 21 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.46 -0.09 21 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.02 -0.09 19 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.67 -0.07 20 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.41 -0.05 20 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.24 -0.03 21 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.13 -0.02 21 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.19 -0.06 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.92 -0.08 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.67 -0.08 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.45 -0.05 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.20 -0.06 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.93 -0.08 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.71 -0.05 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.44 -0.08 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.95 -0.08 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.50 -0.05 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.98 -0.09 22 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.54 -0.09 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.14 -0.08 21 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.81 -0.07 21 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.55 -0.06 21 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.37 -0.03 22 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.23 -0.04 22 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 0.00 23 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 24 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 165 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.98 -0.07 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.76 -0.06 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.49 -0.08 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.25 -0.08 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.03 -0.06 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.79 -0.05 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.53 -0.08 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.06 -0.07 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.54 -0.16 23 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.11 -0.15 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.72 -0.09 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.36 -0.09 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.06 -0.07 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.83 -0.07 23 0 314 0
29SEP26 14.00 C 0.00 0.00 0.00 0.61 -0.06 23 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.45 -0.04 23 0 65 0
29SEP26 15.00 C 0.00 0.00 0.00 0.32 -0.04 23 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.22 -0.03 23 0 105 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.28 -0.05 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.03 -0.07 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.79 -0.06 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.55 -0.08 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.08 -0.08 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.66 -0.08 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.18 -0.15 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.81 -0.08 23 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.48 -0.07 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.20 -0.06 24 0 45 0
30DEC26 13.50 C 0.00 0.00 0.00 0.99 -0.05 24 0 285 0
30DEC26 14.00 C 0.84 0.84 0.84 0.78 -0.04 24 15 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.61 -0.04 24 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.48 -0.03 24 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.37 -0.02 24 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 -0.02 24 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 24 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 25 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.28 -0.07 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.03 -0.08 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.81 -0.08 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.58 -0.07 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.15 -0.07 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.75 -0.06 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.30 -0.14 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.96 -0.07 25 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.66 -0.06 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.40 -0.05 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.20 -0.05 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.01 -0.04 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.84 -0.03 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.69 -0.02 25 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.57 -0.02 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.47 -0.01 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.20 -0.01 25 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
TOTAL CALL 20 30,193 +5
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 151 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 2,562 0
30MAR26 13.50 P 0.00 0.00 0.00 0.23 +0.08 29 0 766 0
30MAR26 14.00 P 0.00 0.00 0.00 0.67 +0.10 39 0 1,009 0
30MAR26 14.50 P 0.00 0.00 0.00 1.15 +0.10 0 0 47 0
30MAR26 15.00 P 0.00 0.00 0.00 1.65 +0.10 0 0 0 -84
30MAR26 15.50 P 0.00 0.00 0.00 2.15 +0.10 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.15 +0.07 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.65 +0.07 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.15 +0.07 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.65 +0.07 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.15 +0.07 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.65 +0.07 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.15 +0.07 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.65 +0.07 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.65 +0.07 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 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 45 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 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.05 0.00 19 0 50 0
29APR26 13.00 P 0.00 0.00 0.00 0.17 +0.03 20 0 260 0
29APR26 13.50 P 0.00 0.00 0.00 0.40 +0.05 20 0 610 0
29APR26 14.00 P 0.00 0.00 0.00 0.75 +0.07 21 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 1.16 +0.08 18 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 1.65 +0.10 0 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 2.15 +0.10 0 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 2.65 +0.06 0 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 3.15 +0.07 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.65 +0.04 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.15 +0.06 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.65 +0.06 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.15 +0.07 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.65 +0.07 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.15 +0.06 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.65 +0.07 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.65 +0.07 0 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 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 20 0
28MAY26 12.50 P 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.29 +0.03 21 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.53 +0.04 21 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.86 +0.06 22 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 1.23 +0.05 21 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.67 +0.09 21 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 2.15 +0.10 0 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.65 +0.05 0 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 3.15 +0.05 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.65 +0.04 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.15 +0.05 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.65 +0.05 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.15 +0.05 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.65 +0.05 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.15 +0.05 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.65 +0.05 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.65 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.06 +0.01 22 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 0.23 +0.02 22 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.41 +0.03 22 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.65 +0.05 22 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.97 +0.06 23 0 240 0
29JUN26 14.50 P 0.00 0.00 0.00 1.30 +0.07 21 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.72 +0.08 22 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 2.17 +0.09 21 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.66 +0.06 23 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.15 +0.05 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.65 +0.04 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.15 +0.05 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.65 +0.05 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.15 +0.05 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.65 +0.05 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.15 +0.05 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.65 +0.05 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.65 +0.05 0 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 23 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 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 0.00 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.41 +0.02 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.59 +0.03 22 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.83 +0.04 22 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.10 +0.04 22 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.47 +0.10 23 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.83 +0.06 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.23 +0.07 23 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.65 +0.16 23 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.01 +0.09 17 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.44 +0.09 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.91 +0.08 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.38 +0.08 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.83 +0.06 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.34 +0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.82 +0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.31 +0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.77 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.74 +0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 +0.02 23 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.40 +0.02 23 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.57 +0.03 23 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.77 +0.04 23 0 50 0
30DEC26 13.00 P 0.00 0.00 0.00 1.01 +0.05 23 0 0 0
30DEC26 13.50 P 1.24 1.25 1.24 1.28 +0.05 22 30 120 +30
30DEC26 14.00 P 1.53 1.53 1.53 1.59 +0.06 22 15 460 +15
30DEC26 14.50 P 0.00 0.00 0.00 1.99 +0.07 23 0 171 0
30DEC26 15.00 P 0.00 0.00 0.00 2.37 +0.15 24 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.69 +0.08 21 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.09 +0.08 20 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.53 +0.10 19 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.97 +0.09 15 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.43 +0.08 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.89 +0.08 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.37 +0.09 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.83 +0.08 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.33 +0.10 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.81 +0.09 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.78 +0.09 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.30 +0.02 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.43 +0.03 25 0 100 0
30MAR27 11.50 P 0.00 0.00 0.00 0.57 +0.02 25 0 100 0
30MAR27 12.00 P 0.00 0.00 0.00 0.75 +0.01 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.96 +0.02 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.19 +0.02 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.46 +0.04 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.77 +0.05 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.15 +0.11 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.50 +0.10 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.87 +0.09 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.27 +0.08 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.69 +0.09 23 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.12 +0.08 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.56 +0.10 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.01 +0.10 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.46 +0.09 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.92 +0.08 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.38 +0.08 0 0 0 0
TOTAL PUT 45 13,222 -39
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$ 108.40
27MAR26 87.50 C 0.00 0.00 0.00 20.90 -1.01 0 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 18.40 -1.01 0 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 15.90 -1.01 0 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 13.40 -1.01 0 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 10.90 -1.01 0 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 8.40 -1.01 0 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 5.90 -1.03 0 0 0 0
27MAR26 105.00 C 3.75 3.75 3.16 3.40 -1.19 0 37 0 -30
27MAR26 107.50 C 0.84 1.01 0.36 0.90 -1.61 0 115 0 -49
27MAR26 110.00 C 0.09 0.14 0.06 0.00 -1.08 0 147 222 -45
27MAR26 112.50 C 0.02 0.02 0.02 0.00 -0.36 0 2 256 0
27MAR26 115.00 C 0.04 0.04 0.03 0.00 -0.10 0 120 404 0
27MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 250 0
27MAR26 120.00 C 0.02 0.02 0.02 0.00 -0.01 0 30 105 0
27MAR26 122.50 C 0.03 0.03 0.03 0.00 -0.01 0 3 744 0
27MAR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 259 0
27MAR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
27MAR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
27MAR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
27MAR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
27MAR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
27MAR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
27MAR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 66.41 -1.00 299 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 65.41 -1.00 288 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 64.41 -1.00 276 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 63.41 -1.00 263 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 62.41 -1.00 247 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 61.41 -1.00 217 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 60.41 -1.00 0 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 59.41 -1.00 0 0 60 0
30MAR26 50.00 C 0.00 0.00 0.00 58.41 -1.00 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 55.91 -1.00 0 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 53.41 -1.01 0 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 50.91 -1.01 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 48.41 -1.01 0 0 25 0
30MAR26 62.50 C 0.00 0.00 0.00 45.91 -1.01 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 43.41 -1.01 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 40.91 -1.01 0 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 38.41 -1.01 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 35.92 -1.00 148 0 60 0
30MAR26 75.00 C 0.00 0.00 0.00 33.42 -1.00 135 0 1,090 0
30MAR26 77.50 C 0.00 0.00 0.00 30.92 -1.00 122 0 255 0
30MAR26 80.00 C 0.00 0.00 0.00 28.42 -1.00 110 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 25.92 -1.00 98 0 177 0
30MAR26 85.00 C 0.00 0.00 0.00 23.42 -1.00 86 0 228 0
30MAR26 87.50 C 0.00 0.00 0.00 20.92 -1.00 74 0 725 0
30MAR26 90.00 C 0.00 0.00 0.00 18.42 -1.01 63 0 746 0
30MAR26 92.50 C 0.00 0.00 0.00 15.92 -1.01 51 0 565 0
30MAR26 95.00 C 0.00 0.00 0.00 13.42 -1.01 0 0 277 0
30MAR26 97.50 C 0.00 0.00 0.00 10.92 -1.03 0 0 800 0
30MAR26 100.00 C 8.90 8.90 8.31 8.44 -1.08 40 91 1,399 -91
30MAR26 102.50 C 5.16 5.16 5.16 6.02 -1.18 39 30 164 +30
30MAR26 105.00 C 3.35 3.64 2.89 3.94 -1.14 44 268 589 +236
30MAR26 107.50 C 1.75 2.19 1.48 2.14 -1.10 41 1,327 1,257 +482
30MAR26 110.00 C 0.77 0.98 0.77 0.95 -0.98 40 561 2,305 +245
30MAR26 112.50 C 0.44 0.48 0.26 0.34 -0.70 40 820 2,088 -162
30MAR26 115.00 C 0.20 0.20 0.16 0.10 -0.43 40 32 7,986 -32
30MAR26 117.50 C 0.00 0.00 0.00 0.02 -0.21 40 0 8,258 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.08 45 0 7,035 0
30MAR26 122.50 C 0.04 0.04 0.04 0.01 -0.03 53 10 6,634 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 23,031 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 4,588 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 7,514 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2,546 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 89 1,250 4,777 +1,250
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 95 0 3,587 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 102 0 5,742 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 108 0 3,215 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 114 0 5,498 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 120 0 5,150 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 126 0 10,280 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 132 0 1,847 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 137 0 2,932 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 143 0 1,665 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 148 0 29,595 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 153 0 8,346 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 159 0 7,734 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 164 0 1,113 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 169 0 2,133 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 173 0 953 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 178 0 377 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 183 0 641 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 188 0 5,745 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 192 0 347 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 197 0 1,322 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 201 0 241 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 205 0 410 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 210 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 214 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 218 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 222 0 1,774 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 230 0 204 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 238 0 357 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 245 0 95 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 253 0 1,229 0
02APR26 87.50 C 0.00 0.00 0.00 20.94 -1.00 56 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 18.44 -1.01 47 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 15.95 -1.02 48 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 13.48 -1.03 48 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 11.05 -1.06 48 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 8.73 -1.08 48 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 6.58 -1.10 48 0 0 0
02APR26 105.00 C 4.81 4.81 4.81 4.84 -1.01 51 23 53 +23
02APR26 107.50 C 2.84 3.26 2.45 3.25 -0.99 49 151 181 +59
02APR26 110.00 C 1.57 2.09 1.57 2.03 -0.78 49 227 222 +65
02APR26 112.50 C 0.99 1.07 0.92 1.18 -0.63 48 63 416 +20
02APR26 115.00 C 0.77 0.79 0.53 0.65 -0.52 48 247 289 0
02APR26 117.50 C 0.40 0.40 0.40 0.33 -0.37 48 110 714 0
02APR26 120.00 C 0.22 0.25 0.22 0.15 -0.24 48 71 502 -37
02APR26 122.50 C 0.00 0.00 0.00 0.07 -0.14 48 0 190 0
02APR26 125.00 C 0.00 0.00 0.00 0.03 -0.08 49 0 231 0
02APR26 127.50 C 0.00 0.00 0.00 0.01 -0.04 48 0 250 0
02APR26 130.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 4 0
02APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 51.03 -1.01 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 48.54 -1.00 51 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 46.05 -1.00 59 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 43.55 -1.01 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 41.06 -1.00 50 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 38.56 -1.01 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 36.07 -1.01 40 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 33.58 -1.01 41 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 31.10 -1.01 43 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 29.05 -0.71 65 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 26.63 -0.72 61 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 24.24 -0.83 58 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 21.88 -0.96 56 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 19.05 -1.03 43 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 16.81 -1.03 43 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 14.68 -1.02 43 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 12.68 -1.00 43 0 90 0
29APR26 100.00 C 10.73 10.73 10.38 11.12 -0.67 46 13 10 +10
29APR26 102.50 C 0.00 0.00 0.00 9.34 -0.75 45 0 30 0
29APR26 105.00 C 7.00 7.60 7.00 7.69 -0.69 44 26 176 +25
29APR26 107.50 C 5.52 6.35 5.52 6.30 -0.68 44 289 557 +288
29APR26 110.00 C 5.06 5.13 4.91 5.08 -0.63 43 823 1,019 +742
29APR26 112.50 C 3.50 4.03 3.49 4.06 -0.56 43 900 1,164 +748
29APR26 115.00 C 3.27 3.27 2.86 3.21 -0.52 43 124 1,973 +61
29APR26 117.50 C 2.25 2.52 2.23 2.52 -0.46 43 95 812 +31
29APR26 120.00 C 1.75 1.99 1.75 1.95 -0.42 43 38 1,062 +1
29APR26 122.50 C 1.58 1.58 1.29 1.52 -0.35 44 212 2,045 -150
29APR26 125.00 C 1.19 1.22 1.19 1.15 -0.28 44 42 1,604 +15
29APR26 127.50 C 0.85 0.96 0.85 0.86 -0.29 44 1,140 1,248 +586
29APR26 130.00 C 0.72 0.80 0.64 0.63 -0.25 43 127 1,139 -6
29APR26 132.50 C 0.60 0.61 0.55 0.46 -0.20 43 15 619 +1
29APR26 135.00 C 0.00 0.00 0.00 0.33 -0.16 43 0 752 0
29APR26 137.50 C 0.00 0.00 0.00 0.24 -0.12 43 0 563 0
29APR26 140.00 C 0.37 0.37 0.37 0.17 -0.10 43 50 1,972 +50
29APR26 142.50 C 0.00 0.00 0.00 0.12 -0.07 43 0 1,043 0
29APR26 145.00 C 0.27 0.28 0.27 0.09 -0.05 44 11 797 +5
29APR26 147.50 C 0.00 0.00 0.00 0.06 -0.04 44 0 646 0
29APR26 150.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 1,533 0
29APR26 152.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 542 0
29APR26 155.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 554 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 818 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 548 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 208 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 53 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 56 0 292 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 59 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 60 0 24 0
29APR26 190.00 C 0.10 0.10 0.10 0.01 0.00 61 1 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 64 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 200.00 C 0.11 0.11 0.11 0.01 0.00 66 21 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 69 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 71 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 73 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 76 0 433 0
28MAY26 57.50 C 0.00 0.00 0.00 51.15 -1.01 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 48.67 -1.00 49 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 46.18 -1.00 45 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 43.70 -1.00 46 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 41.22 -1.01 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 38.76 -1.00 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 36.31 -1.00 45 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 33.88 -1.00 45 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 31.48 -1.00 45 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 29.12 -0.99 45 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 26.81 -0.99 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 24.56 -0.98 45 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 22.38 -0.97 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 20.29 -0.96 45 0 560 0
28MAY26 92.50 C 0.00 0.00 0.00 18.30 -0.93 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 16.41 -0.91 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.64 -0.88 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 13.21 -0.72 47 0 5 0
28MAY26 102.50 C 10.78 11.82 10.78 11.63 -0.68 46 160 160 +130
28MAY26 105.00 C 0.00 0.00 0.00 10.06 -0.61 45 0 329 0
28MAY26 107.50 C 8.07 8.76 8.04 8.74 -0.68 45 243 422 +185
28MAY26 110.00 C 7.10 7.56 7.10 7.56 -0.64 45 110 489 +32
28MAY26 112.50 C 6.51 6.51 6.51 6.52 -0.60 45 30 724 +30
28MAY26 115.00 C 5.08 5.08 5.08 5.61 -0.52 45 2 1,068 +2
28MAY26 117.50 C 4.62 4.64 4.55 4.82 -0.42 45 530 1,421 +207
28MAY26 120.00 C 3.81 3.97 3.75 4.13 -0.44 45 57 2,074 -28
28MAY26 122.50 C 0.00 0.00 0.00 3.49 -0.41 45 0 1,085 0
28MAY26 125.00 C 2.85 2.85 2.85 3.01 -0.35 46 1 953 +1
28MAY26 127.50 C 0.00 0.00 0.00 2.53 -0.35 46 0 1,284 0
28MAY26 130.00 C 2.04 2.29 2.04 2.12 -0.32 46 38 1,749 +25
28MAY26 132.50 C 0.00 0.00 0.00 1.76 -0.29 46 0 444 0
28MAY26 135.00 C 0.00 0.00 0.00 1.46 -0.26 45 0 627 0
28MAY26 137.50 C 0.00 0.00 0.00 1.21 -0.22 45 0 440 0
28MAY26 140.00 C 0.00 0.00 0.00 0.99 -0.20 45 0 566 0
28MAY26 142.50 C 1.11 1.11 1.11 0.82 -0.16 45 65 451 +65
28MAY26 145.00 C 0.00 0.00 0.00 0.67 -0.14 45 0 375 0
28MAY26 147.50 C 0.00 0.00 0.00 0.54 -0.13 45 0 547 0
28MAY26 150.00 C 0.00 0.00 0.00 0.44 -0.11 45 0 903 0
28MAY26 152.50 C 0.00 0.00 0.00 0.35 -0.10 45 0 643 0
28MAY26 155.00 C 0.00 0.00 0.00 0.28 -0.08 45 0 517 0
28MAY26 157.50 C 0.00 0.00 0.00 0.23 -0.06 45 0 424 0
28MAY26 160.00 C 0.00 0.00 0.00 0.19 -0.05 45 0 152 0
28MAY26 162.50 C 0.00 0.00 0.00 0.15 -0.04 45 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.12 -0.04 45 0 214 0
28MAY26 167.50 C 0.00 0.00 0.00 0.10 -0.03 45 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.06 -0.03 45 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 66.68 -1.00 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 65.68 -1.01 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 64.69 -1.00 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 63.70 -1.00 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 62.70 -1.01 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 61.71 -1.00 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 60.72 -1.00 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 59.73 -1.00 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 58.73 -1.01 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 56.25 -1.00 44 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 53.77 -1.00 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 51.29 -1.01 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 48.82 -0.85 44 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 46.35 -0.90 43 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 43.90 -0.95 44 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 41.46 -1.01 44 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 39.04 -1.01 44 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 37.13 -0.53 54 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 34.30 -1.00 44 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 32.47 -0.52 51 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 30.27 -0.46 50 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 28.07 -0.72 49 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 25.99 -0.72 49 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 23.92 -1.10 48 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 21.91 -0.98 47 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 19.54 -1.55 44 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 17.77 -1.47 44 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 16.10 -0.89 44 0 16 0
29JUN26 100.00 C 14.60 14.60 14.60 14.75 -0.65 45 1 197 0
29JUN26 102.50 C 0.00 0.00 0.00 13.25 -0.67 45 0 240 0
29JUN26 105.00 C 11.23 11.23 11.23 11.73 -0.77 44 100 570 +60
29JUN26 107.50 C 10.50 10.50 10.50 10.46 -0.59 44 348 905 +348
29JUN26 110.00 C 0.00 0.00 0.00 9.31 -0.57 44 0 4,380 0
29JUN26 112.50 C 0.00 0.00 0.00 8.27 -0.69 44 0 1,839 0
29JUN26 115.00 C 7.10 7.10 7.10 7.35 -0.58 44 30 8,239 0
29JUN26 117.50 C 6.11 6.11 6.11 6.58 -0.47 44 60 3,150 0
29JUN26 120.00 C 5.50 5.89 5.50 5.86 -0.41 45 210 3,324 +97
29JUN26 122.50 C 5.12 5.12 5.12 5.15 -0.43 45 60 2,724 0
29JUN26 125.00 C 4.39 4.39 4.39 4.51 -0.45 45 1 10,407 +1
29JUN26 127.50 C 0.00 0.00 0.00 3.93 -0.37 45 0 1,073 0
29JUN26 130.00 C 0.00 0.00 0.00 3.43 -0.42 44 0 10,509 0
29JUN26 132.50 C 3.26 3.26 3.26 2.98 -0.39 44 40 1,478 0
29JUN26 135.00 C 0.00 0.00 0.00 2.58 -0.36 44 0 1,294 0
29JUN26 137.50 C 0.00 0.00 0.00 2.23 -0.33 44 0 1,255 0
29JUN26 140.00 C 0.00 0.00 0.00 1.93 -0.29 44 0 7,684 0
29JUN26 142.50 C 0.00 0.00 0.00 1.66 -0.26 44 0 616 0
29JUN26 145.00 C 0.00 0.00 0.00 1.43 -0.24 44 0 671 0
29JUN26 147.50 C 0.00 0.00 0.00 1.19 -0.21 44 0 889 0
29JUN26 150.00 C 1.44 1.44 1.44 1.02 -0.19 44 1 11,518 +1
29JUN26 152.50 C 0.00 0.00 0.00 0.87 -0.17 44 0 213 0
29JUN26 155.00 C 1.10 1.10 1.10 0.74 -0.15 44 1 611 +1
29JUN26 157.50 C 0.00 0.00 0.00 0.64 -0.13 44 0 381 0
29JUN26 160.00 C 0.00 0.00 0.00 0.54 -0.12 44 0 650 0
29JUN26 162.50 C 0.00 0.00 0.00 0.46 -0.10 44 0 488 0
29JUN26 165.00 C 0.00 0.00 0.00 0.39 -0.09 44 0 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 0.33 -0.08 44 0 446 0
29JUN26 170.00 C 0.62 0.64 0.60 0.29 -0.06 44 154 2,764 0
29JUN26 172.50 C 0.00 0.00 0.00 0.24 -0.06 44 0 222 0
29JUN26 175.00 C 0.00 0.00 0.00 0.21 -0.05 44 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 0.18 -0.04 44 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 0.15 -0.04 44 0 216 0
29JUN26 182.50 C 0.00 0.00 0.00 0.13 -0.03 44 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.09 -0.02 44 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 124 0
29JUN26 192.50 C 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 244 0
29JUN26 205.00 C 0.21 0.21 0.21 0.02 -0.02 43 17 74 -17
29JUN26 210.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 600 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 180 0
29JUN26 220.00 C 0.21 0.21 0.21 0.01 0.00 44 30 1,680 +30
29SEP26 55.00 C 0.00 0.00 0.00 54.25 -1.01 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 51.85 -1.01 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 49.47 -1.01 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 47.12 -1.01 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 44.80 -1.01 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.53 -1.01 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.30 -1.00 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.12 -1.00 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.99 -1.00 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.93 -0.99 44 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 31.93 -0.98 44 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 29.99 -0.98 44 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 28.13 -0.97 44 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 26.34 -0.96 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.63 -0.64 44 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 22.99 -0.93 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.46 -0.89 44 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 19.96 -0.61 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 18.63 -0.71 45 0 29 0
29SEP26 102.50 C 16.54 16.54 16.54 17.30 -0.67 45 30 120 +30
29SEP26 105.00 C 15.43 15.43 15.43 15.86 -0.82 44 30 168 +30
29SEP26 107.50 C 14.13 14.13 13.84 14.69 -0.72 44 170 459 +150
29SEP26 110.00 C 13.05 13.05 12.79 13.73 -0.56 44 252 1,955 +252
29SEP26 112.50 C 12.07 12.07 11.82 12.60 -0.73 44 101 2,169 +51
29SEP26 115.00 C 0.00 0.00 0.00 11.66 -0.62 44 0 2,985 0
29SEP26 117.50 C 0.00 0.00 0.00 10.79 -0.67 44 0 1,346 0
29SEP26 120.00 C 9.84 9.84 9.58 10.22 -0.33 45 57 1,999 +57
29SEP26 122.50 C 0.00 0.00 0.00 9.23 -0.54 45 0 1,209 0
29SEP26 125.00 C 0.00 0.00 0.00 8.56 -0.50 45 0 7,559 0
29SEP26 127.50 C 0.00 0.00 0.00 7.92 -0.48 45 0 559 0
29SEP26 130.00 C 0.00 0.00 0.00 7.30 -0.49 45 0 1,041 0
29SEP26 132.50 C 0.00 0.00 0.00 6.70 -0.53 45 0 479 0
29SEP26 135.00 C 0.00 0.00 0.00 6.13 -0.54 45 0 472 0
29SEP26 137.50 C 0.00 0.00 0.00 5.63 -0.50 45 0 413 0
29SEP26 140.00 C 5.15 5.24 5.15 5.16 -0.19 45 66 2,663 +64
29SEP26 142.50 C 0.00 0.00 0.00 4.72 -0.45 45 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 4.32 -0.42 45 0 905 0
29SEP26 147.50 C 0.00 0.00 0.00 3.95 -0.40 45 0 184 0
29SEP26 150.00 C 0.00 0.00 0.00 3.50 -0.37 44 0 1,698 0
29SEP26 152.50 C 0.00 0.00 0.00 3.20 -0.35 44 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 3.01 -0.34 45 0 298 0
29SEP26 157.50 C 0.00 0.00 0.00 2.67 -0.31 44 0 236 0
29SEP26 160.00 C 0.00 0.00 0.00 2.44 -0.28 44 0 102 0
29SEP26 162.50 C 0.00 0.00 0.00 2.22 -0.27 44 0 111 0
29SEP26 165.00 C 0.00 0.00 0.00 2.03 -0.25 44 0 250 0
29SEP26 167.50 C 0.00 0.00 0.00 1.85 -0.23 44 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 1.68 -0.23 44 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 1.53 -0.21 44 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 1.40 -0.19 44 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 1.27 -0.18 44 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 1.16 -0.17 44 0 93 0
29SEP26 182.50 C 0.00 0.00 0.00 1.05 -0.16 44 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 0.96 -0.15 44 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 0.87 -0.14 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.79 -0.13 44 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 0.72 -0.12 44 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 0.66 -0.11 44 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 0.60 -0.10 44 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.54 -0.10 44 0 207 0
29SEP26 205.00 C 0.00 0.00 0.00 0.45 -0.08 44 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 0.37 -0.07 44 0 241 0
29SEP26 215.00 C 0.92 0.92 0.92 0.31 -0.06 44 16 113 0
29SEP26 220.00 C 0.00 0.00 0.00 0.26 -0.05 44 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 54.90 -1.02 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 52.60 -1.02 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 50.34 -1.02 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 48.12 -1.02 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 45.95 -1.01 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 43.82 -1.02 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.74 -1.02 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.72 -1.02 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.76 -1.01 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.86 -1.01 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.02 -1.00 44 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 32.25 -0.99 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.54 -0.98 44 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 28.90 -0.97 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.32 -0.96 44 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 25.81 -0.95 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.36 -0.94 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.98 -0.92 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.59 -0.71 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.35 -0.67 44 0 30 0
30DEC26 105.00 C 18.93 18.93 18.93 19.15 -0.66 44 30 30 +30
30DEC26 107.50 C 0.00 0.00 0.00 18.03 -0.70 44 0 0 0
30DEC26 110.00 C 16.66 16.66 16.66 16.96 -0.70 44 427 10,941 +427
30DEC26 112.50 C 0.00 0.00 0.00 15.97 -0.67 44 0 1,777 0
30DEC26 115.00 C 14.75 14.75 14.75 15.02 -0.67 44 427 3,806 +427
30DEC26 117.50 C 14.18 14.18 14.18 14.16 -0.65 44 30 1,979 0
30DEC26 120.00 C 13.46 13.46 13.46 13.36 -0.59 45 85 1,327 +85
30DEC26 122.50 C 12.56 12.56 12.56 12.58 -0.57 45 55 718 +55
30DEC26 125.00 C 11.91 11.91 11.91 11.83 -0.57 45 60 2,689 +60
30DEC26 127.50 C 0.00 0.00 0.00 11.16 -0.54 45 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 10.53 -0.50 45 0 1,079 0
30DEC26 132.50 C 0.00 0.00 0.00 9.89 -0.52 45 0 781 0
30DEC26 135.00 C 8.80 8.80 8.80 9.26 -0.52 45 1 801 0
30DEC26 137.50 C 0.00 0.00 0.00 8.67 -0.62 45 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 8.12 -0.60 45 0 1,197 0
30DEC26 142.50 C 0.00 0.00 0.00 7.38 -0.80 44 0 1,208 0
30DEC26 145.00 C 0.00 0.00 0.00 6.91 -0.54 44 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 6.47 -0.72 44 0 497 0
30DEC26 150.00 C 6.30 6.30 6.30 6.05 -0.50 44 24 1,251 +24
30DEC26 152.50 C 0.00 0.00 0.00 5.66 -0.48 44 0 567 0
30DEC26 155.00 C 0.00 0.00 0.00 5.30 -0.46 44 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 4.95 -0.44 44 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 4.63 -0.43 44 0 126 0
30DEC26 162.50 C 0.00 0.00 0.00 4.33 -0.41 44 0 81 0
30DEC26 165.00 C 4.70 4.70 4.70 4.05 -0.39 44 2 88 0
30DEC26 167.50 C 0.00 0.00 0.00 3.79 -0.37 44 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 3.54 -0.36 44 0 293 0
30DEC26 172.50 C 0.00 0.00 0.00 3.31 -0.34 44 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 3.09 -0.33 44 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 2.89 -0.31 44 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 2.70 -0.30 44 0 1,864 0
30DEC26 182.50 C 0.00 0.00 0.00 2.53 -0.28 44 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 2.36 -0.27 44 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 2.21 -0.26 44 0 90 0
30DEC26 190.00 C 0.00 0.00 0.00 2.06 -0.25 44 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.93 -0.24 44 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 1.80 -0.23 44 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 1.69 -0.21 44 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 1.58 -0.20 44 0 136 0
30MAR27 57.50 C 0.00 0.00 0.00 53.41 -1.00 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 51.25 -1.00 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 49.14 -0.99 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 47.07 -0.99 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 45.05 -0.99 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 43.09 -0.98 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 41.19 -0.97 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 39.34 -0.96 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 37.55 -0.95 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 35.82 -0.94 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 34.15 -0.93 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.54 -0.92 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.99 -0.90 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.50 -0.89 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 28.06 -0.88 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.69 -0.86 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 25.37 -0.85 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.04 -0.72 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 22.83 -0.70 44 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 21.74 -0.62 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.66 -0.64 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.54 -0.72 44 0 0 0
30MAR27 112.50 C 18.29 18.29 18.29 18.55 -0.72 44 427 434 +427
30MAR27 115.00 C 0.00 0.00 0.00 17.73 -0.60 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 16.87 -0.57 44 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 16.04 -0.55 44 0 69 0
30MAR27 122.50 C 15.02 15.02 15.02 15.26 -0.53 44 1 31 +1
30MAR27 125.00 C 14.30 14.30 14.30 14.51 -0.51 44 1 1 +1
30MAR27 127.50 C 13.36 13.36 13.36 13.80 -0.50 45 1 31 0
30MAR27 130.00 C 12.75 12.75 12.75 13.13 -0.49 45 1 48 0
30MAR27 132.50 C 0.00 0.00 0.00 12.48 -0.49 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 11.82 -0.60 45 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 11.20 -0.58 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 10.60 -0.57 45 0 55 0
30MAR27 142.50 C 0.00 0.00 0.00 10.04 -0.55 45 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 9.51 -0.53 44 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 8.74 -0.50 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.28 -0.48 44 0 22 0
30MAR27 152.50 C 0.00 0.00 0.00 7.84 -0.46 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.42 -0.45 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.02 -0.44 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.65 -0.42 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 6.30 -0.60 44 0 270 0
30MAR27 165.00 C 0.00 0.00 0.00 5.96 -0.39 44 0 20 0
30MAR27 167.50 C 0.00 0.00 0.00 5.64 -0.38 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.34 -0.37 44 0 40 0
30MAR27 172.50 C 0.00 0.00 0.00 5.06 -0.35 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.79 -0.34 44 0 29 0
30MAR27 177.50 C 0.00 0.00 0.00 4.54 -0.32 44 0 8 0
30MAR27 180.00 C 0.00 0.00 0.00 4.30 -0.31 44 0 63 0
TOTAL CALL 14,245 411,693 +7,712
27MAR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
27MAR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
27MAR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
27MAR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
27MAR26 102.50 P 0.01 0.01 0.01 0.00 -0.03 0 30 331 0
27MAR26 105.00 P 0.25 0.25 0.04 0.00 -0.16 0 148 793 -25
27MAR26 107.50 P 0.70 1.14 0.05 0.00 -0.65 0 460 327 -162
27MAR26 110.00 P 2.97 3.16 1.39 1.60 -0.16 0 101 0 -330
27MAR26 112.50 P 5.61 5.61 4.25 4.10 +0.63 0 21 0 -172
27MAR26 115.00 P 7.95 7.95 6.50 6.60 +0.92 0 7 0 -588
27MAR26 117.50 P 10.30 10.80 9.04 9.10 +0.99 0 11 0 -683
27MAR26 120.00 P 13.10 13.10 11.70 11.60 +1.00 0 9 0 -546
27MAR26 122.50 P 0.00 0.00 0.00 14.10 +1.00 0 0 0 -32
27MAR26 125.00 P 0.00 0.00 0.00 16.60 +1.00 0 0 0 -10
27MAR26 127.50 P 0.00 0.00 0.00 19.10 +1.00 0 0 0 0
27MAR26 130.00 P 0.00 0.00 0.00 21.60 +1.00 0 0 0 0
27MAR26 132.50 P 0.00 0.00 0.00 24.10 +1.00 0 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 26.60 +1.00 0 0 0 0
27MAR26 137.50 P 0.00 0.00 0.00 29.10 +1.00 0 0 0 0
27MAR26 140.00 P 0.00 0.00 0.00 31.60 +1.00 0 0 0 0
27MAR26 142.50 P 0.00 0.00 0.00 34.10 +1.00 0 0 0 0
27MAR26 145.00 P 0.00 0.00 0.00 36.60 +1.00 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 357 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 348 0 77 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 340 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 332 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 324 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 316 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 308 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 301 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 294 0 173 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 276 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 260 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 244 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 228 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 214 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 200 0 950 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 186 0 591 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 173 0 1,229 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 160 0 1,295 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 147 0 2,641 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 135 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1,239 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 111 0 676 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3,107 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 89 0 924 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10,629 0
30MAR26 95.00 P 0.04 0.04 0.04 0.01 0.00 57 5 6,799 -5
30MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 2,948 0
30MAR26 100.00 P 0.14 0.14 0.10 0.02 -0.07 41 29 3,734 +10
30MAR26 102.50 P 0.44 0.44 0.27 0.11 -0.17 40 239 2,465 -239
30MAR26 105.00 P 0.91 0.94 0.43 0.42 -0.26 40 1,092 2,569 -72
30MAR26 107.50 P 1.52 1.96 1.09 1.16 -0.29 40 508 3,503 -343
30MAR26 110.00 P 2.78 3.75 2.32 2.48 -0.16 39 691 19,602 -322
30MAR26 112.50 P 5.87 5.99 4.31 4.31 +0.04 35 326 3,028 -18
30MAR26 115.00 P 8.00 8.15 6.60 6.67 +0.58 39 53 6,907 -49
30MAR26 117.50 P 10.38 10.68 10.04 9.38 +0.83 67 151 11,447 -20
30MAR26 120.00 P 12.50 13.00 11.40 11.60 +0.93 0 149 14,959 -132
30MAR26 122.50 P 0.00 0.00 0.00 14.10 +0.99 0 0 3,804 0
30MAR26 125.00 P 16.40 16.84 16.40 16.60 +1.00 0 32 7,060 -6
30MAR26 127.50 P 20.20 20.20 19.30 19.10 +1.00 0 11 1,698 -11
30MAR26 130.00 P 21.50 21.70 21.50 21.61 +0.69 82 41 5,238 -37
30MAR26 132.50 P 0.00 0.00 0.00 24.10 +0.56 0 1 459 -787
30MAR26 135.00 P 26.56 26.58 26.47 26.60 +1.00 0 1,291 1,774 0
30MAR26 137.50 P 0.00 0.00 0.00 29.10 +0.57 0 0 469 -227
30MAR26 140.00 P 31.69 31.69 31.57 31.60 +0.57 0 8 304 -692
30MAR26 142.50 P 0.00 0.00 0.00 34.10 +0.57 0 0 510 0
30MAR26 145.00 P 37.70 37.70 37.70 36.60 +1.00 0 3 198 0
30MAR26 147.50 P 0.00 0.00 0.00 39.10 +1.00 0 0 6 0
30MAR26 150.00 P 0.00 0.00 0.00 41.60 +1.00 0 0 1,089 0
30MAR26 152.50 P 0.00 0.00 0.00 44.10 +1.00 0 0 209 0
30MAR26 155.00 P 0.00 0.00 0.00 46.60 +1.00 0 0 144 0
30MAR26 157.50 P 0.00 0.00 0.00 49.10 +1.00 0 0 2 0
30MAR26 160.00 P 0.00 0.00 0.00 51.60 +0.39 0 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 54.10 +1.00 0 0 2,250 0
30MAR26 165.00 P 0.00 0.00 0.00 56.60 +1.00 0 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 59.10 +1.00 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 61.60 +1.00 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 64.10 +1.00 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 66.60 +1.00 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 69.10 +1.00 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 71.60 +1.00 0 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 74.10 +1.00 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 76.60 +1.00 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 79.10 +1.00 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 81.60 +1.00 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 84.10 +1.00 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 86.60 +1.00 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 89.10 +1.00 0 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 91.60 +1.00 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 96.60 +1.00 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 101.60 +1.00 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 106.60 +1.00 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 111.60 +1.00 0 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
02APR26 95.00 P 0.19 0.19 0.19 0.04 -0.03 48 25 61 +25
02APR26 97.50 P 0.26 0.26 0.21 0.12 -0.04 49 94 304 +94
02APR26 100.00 P 0.60 0.73 0.40 0.30 -0.07 48 76 163 -31
02APR26 102.50 P 0.92 0.92 0.68 0.66 -0.09 48 46 145 +43
02APR26 105.00 P 1.71 1.96 1.22 1.30 -0.06 48 679 663 +225
02APR26 107.50 P 3.11 3.11 2.11 2.15 -0.12 46 63 611 +33
02APR26 110.00 P 0.00 0.00 0.00 3.44 -0.01 46 0 348 0
02APR26 112.50 P 0.00 0.00 0.00 5.06 +0.06 44 0 66 0
02APR26 115.00 P 0.00 0.00 0.00 7.19 +0.48 48 0 34 0
02APR26 117.50 P 0.00 0.00 0.00 9.38 +0.65 48 0 0 0
02APR26 120.00 P 11.55 11.55 11.55 11.72 +0.78 48 18 18 +18
02APR26 122.50 P 0.00 0.00 0.00 14.14 +0.88 48 0 0 0
02APR26 125.00 P 0.00 0.00 0.00 16.61 +0.94 49 0 0 0
02APR26 127.50 P 0.00 0.00 0.00 19.10 +0.98 0 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 21.61 +0.69 60 0 0 0
02APR26 132.50 P 0.00 0.00 0.00 24.10 +0.56 0 0 0 0
02APR26 135.00 P 0.00 0.00 0.00 26.60 +1.00 0 0 0 0
02APR26 137.50 P 0.00 0.00 0.00 29.10 +0.57 0 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 0.18 0.19 0.16 0.01 0.00 52 150 150 +150
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
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 0.02 -0.01 44 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.05 0.00 44 0 327 0
29APR26 82.50 P 0.00 0.00 0.00 0.09 -0.01 44 0 194 0
29APR26 85.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 114 0
29APR26 87.50 P 0.73 0.73 0.73 0.27 -0.02 43 10 140 +10
29APR26 90.00 P 0.00 0.00 0.00 0.45 -0.02 44 0 340 0
29APR26 92.50 P 1.18 1.25 0.99 0.71 -0.02 44 418 360 +126
29APR26 95.00 P 1.64 1.64 1.32 1.09 -0.01 44 170 735 +88
29APR26 97.50 P 1.92 2.14 1.76 1.59 0.00 44 406 1,266 +222
29APR26 100.00 P 2.55 2.90 2.53 2.25 +0.02 44 424 1,186 +418
29APR26 102.50 P 3.65 3.78 3.07 3.07 +0.05 44 274 824 +270
29APR26 105.00 P 4.26 4.80 3.98 3.96 +0.01 43 964 6,714 +958
29APR26 107.50 P 5.98 5.98 5.04 5.05 +0.03 43 528 1,937 +462
29APR26 110.00 P 6.53 6.53 6.33 6.26 -0.07 42 31 1,721 +30
29APR26 112.50 P 8.70 8.70 7.67 7.82 +0.18 42 8 2,576 +6
29APR26 115.00 P 10.00 10.00 10.00 9.58 +0.33 43 1 1,644 0
29APR26 117.50 P 10.75 10.93 10.75 11.37 +0.44 43 29 3,299 0
29APR26 120.00 P 14.10 14.10 13.22 13.31 +0.52 43 14 5,352 -12
29APR26 122.50 P 0.00 0.00 0.00 15.36 +0.26 43 0 1,782 0
29APR26 125.00 P 17.40 17.40 17.40 17.40 +0.57 42 7 2,087 0
29APR26 127.50 P 0.00 0.00 0.00 19.72 +1.29 43 0 1,143 0
29APR26 130.00 P 22.08 22.14 22.00 22.14 +0.42 45 32 7,467 +32
29APR26 132.50 P 0.00 0.00 0.00 24.26 +0.72 40 1 686 0
29APR26 135.00 P 0.00 0.00 0.00 26.64 +0.61 38 0 692 0
29APR26 137.50 P 0.00 0.00 0.00 29.18 +0.65 43 0 865 0
29APR26 140.00 P 0.00 0.00 0.00 31.64 +0.61 43 0 848 0
29APR26 142.50 P 0.00 0.00 0.00 34.11 +0.58 43 0 603 0
29APR26 145.00 P 0.00 0.00 0.00 36.60 +0.76 0 0 395 0
29APR26 147.50 P 0.00 0.00 0.00 39.10 +0.88 0 0 921 0
29APR26 150.00 P 0.00 0.00 0.00 41.60 +1.00 0 0 363 0
29APR26 152.50 P 0.00 0.00 0.00 44.10 +1.00 0 0 451 0
29APR26 155.00 P 0.00 0.00 0.00 46.60 +1.00 0 0 431 0
29APR26 157.50 P 0.00 0.00 0.00 49.10 +1.00 0 0 57 0
29APR26 160.00 P 0.00 0.00 0.00 51.60 +0.39 0 0 247 0
29APR26 162.50 P 0.00 0.00 0.00 54.10 +1.00 0 0 162 0
29APR26 165.00 P 0.00 0.00 0.00 56.60 +1.00 0 0 30 -30
29APR26 167.50 P 0.00 0.00 0.00 59.10 +1.00 0 0 60 0
29APR26 170.00 P 0.00 0.00 0.00 61.60 +1.00 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 64.10 +1.00 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 66.60 +1.00 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 69.10 +1.00 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 71.60 +1.00 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 74.10 +1.00 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 76.60 +1.00 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 79.10 +1.00 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 81.60 +1.00 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 84.10 +1.00 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 86.60 +1.00 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 89.10 +1.00 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 91.60 +1.00 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 96.60 +1.00 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 101.60 +1.00 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 106.60 +1.00 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 111.60 +1.00 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 0.00 0.00 0.00 0.02 +0.01 47 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 0.03 0.00 46 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.06 0.00 46 0 200 0
28MAY26 72.50 P 0.00 0.00 0.00 0.09 0.00 45 0 190 0
28MAY26 75.00 P 0.00 0.00 0.00 0.15 0.00 45 0 4 0
28MAY26 77.50 P 0.00 0.00 0.00 0.23 0.00 45 0 16 0
28MAY26 80.00 P 0.00 0.00 0.00 0.36 0.00 45 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.56 +0.01 45 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.82 +0.03 46 0 7 0
28MAY26 87.50 P 0.00 0.00 0.00 1.14 +0.04 45 0 18 0
28MAY26 90.00 P 1.89 1.89 1.89 1.54 +0.05 46 1 68 +1
28MAY26 92.50 P 0.00 0.00 0.00 2.06 +0.07 46 0 126 0
28MAY26 95.00 P 2.89 2.90 2.89 2.70 +0.11 46 18 415 +8
28MAY26 97.50 P 0.00 0.00 0.00 3.42 +0.15 46 0 157 0
28MAY26 100.00 P 4.61 4.61 4.61 4.28 +0.15 46 20 495 0
28MAY26 102.50 P 6.00 6.00 6.00 5.21 +0.13 46 2 127 -2
28MAY26 105.00 P 6.99 6.99 6.41 6.25 +0.11 45 121 643 +121
28MAY26 107.50 P 7.99 7.99 7.35 7.45 +0.18 45 538 1,254 +513
28MAY26 110.00 P 9.64 9.74 8.83 8.83 +0.31 45 260 3,872 +234
28MAY26 112.50 P 11.13 11.20 10.21 10.21 +0.29 45 275 1,461 +275
28MAY26 115.00 P 11.89 12.02 11.79 11.71 +0.30 45 65 1,844 +65
28MAY26 117.50 P 0.00 0.00 0.00 13.48 +0.48 45 0 1,639 0
28MAY26 120.00 P 16.00 16.00 16.00 15.27 +0.52 45 45 2,068 +45
28MAY26 122.50 P 0.00 0.00 0.00 17.14 +0.59 45 0 1,651 0
28MAY26 125.00 P 0.00 0.00 0.00 19.09 +0.60 45 0 3,729 0
28MAY26 127.50 P 0.00 0.00 0.00 21.13 +1.12 45 0 1,155 0
28MAY26 130.00 P 23.40 23.40 23.40 23.29 +1.16 46 4 1,668 +4
28MAY26 132.50 P 0.00 0.00 0.00 25.38 +0.77 45 0 1,550 0
28MAY26 135.00 P 0.00 0.00 0.00 27.60 +1.18 45 0 2,495 0
28MAY26 137.50 P 0.00 0.00 0.00 29.86 +0.83 45 0 1,269 0
28MAY26 140.00 P 0.00 0.00 0.00 32.15 +1.12 45 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 34.48 +0.93 44 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 36.84 +0.82 44 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 39.22 +0.64 43 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 41.60 +0.63 0 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 44.17 +0.80 45 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 46.64 +0.97 45 0 164 0
28MAY26 157.50 P 0.00 0.00 0.00 49.11 +0.89 45 0 94 0
28MAY26 160.00 P 0.00 0.00 0.00 51.60 +0.39 0 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 54.10 +1.00 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 56.60 +1.00 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 59.10 +1.00 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 61.60 +1.00 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 64.10 +1.00 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 66.60 +1.00 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 69.10 +1.00 0 0 27 0
28MAY26 180.00 P 0.00 0.00 0.00 71.60 +1.00 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 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 104 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 60 0
29JUN26 60.00 P 0.39 0.39 0.39 0.03 +0.01 45 30 1,276 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 0.00 44 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.12 0.00 44 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.18 0.00 44 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.28 0.00 44 0 1,104 0
29JUN26 75.00 P 0.00 0.00 0.00 0.41 0.00 44 0 4,881 0
29JUN26 77.50 P 0.00 0.00 0.00 0.60 +0.01 44 0 424 0
29JUN26 80.00 P 0.00 0.00 0.00 0.83 +0.01 44 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 1.12 +0.01 44 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 1.50 +0.02 44 0 1,382 0
29JUN26 87.50 P 0.00 0.00 0.00 1.96 +0.05 44 2 1,110 +2
29JUN26 90.00 P 2.88 2.88 2.88 2.49 +0.05 44 1 7,538 0
29JUN26 92.50 P 0.00 0.00 0.00 3.15 +0.08 45 0 1,056 0
29JUN26 95.00 P 4.06 4.06 4.05 3.86 +0.10 45 47 1,081 +47
29JUN26 97.50 P 0.00 0.00 0.00 4.73 +0.12 45 0 1,427 0
29JUN26 100.00 P 6.05 6.05 5.60 5.65 +0.15 45 9 10,303 +1
29JUN26 102.50 P 6.65 6.80 6.65 6.64 +0.07 44 698 4,033 +698
29JUN26 105.00 P 8.49 8.49 8.02 7.74 +0.06 44 154 4,864 +94
29JUN26 107.50 P 9.70 9.70 8.84 9.10 +0.24 45 1,032 4,141 +1,000
29JUN26 110.00 P 11.20 11.20 11.20 10.32 +0.16 44 30 13,542 +30
29JUN26 112.50 P 0.00 0.00 0.00 11.71 +0.13 44 0 4,476 0
29JUN26 115.00 P 13.59 13.59 13.59 13.30 +0.28 44 30 9,782 0
29JUN26 117.50 P 0.00 0.00 0.00 14.97 +0.30 44 0 3,809 0
29JUN26 120.00 P 16.70 16.70 16.70 16.63 +0.60 44 10 4,011 +10
29JUN26 122.50 P 0.00 0.00 0.00 18.42 +0.63 44 0 2,494 0
29JUN26 125.00 P 0.00 0.00 0.00 20.47 +0.76 45 0 1,990 0
29JUN26 127.50 P 0.00 0.00 0.00 22.44 +0.80 45 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 23.73 +0.10 41 0 1,288 0
29JUN26 132.50 P 0.00 0.00 0.00 26.56 +0.45 45 0 955 0
29JUN26 135.00 P 0.00 0.00 0.00 28.68 +0.88 45 0 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 30.86 +0.92 46 0 868 0
29JUN26 140.00 P 0.00 0.00 0.00 33.23 +1.11 47 0 2,161 0
29JUN26 142.50 P 35.87 35.87 35.87 35.30 +1.05 46 30 483 +30
29JUN26 145.00 P 38.16 38.16 37.99 37.76 +1.26 47 890 795 -144
29JUN26 147.50 P 40.48 40.48 40.48 39.87 +0.57 45 30 446 0
29JUN26 150.00 P 0.00 0.00 0.00 42.21 +0.50 46 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 44.55 +0.61 45 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 46.92 +1.10 45 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 49.40 +1.18 46 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 51.81 +0.60 46 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 54.16 +0.60 44 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 56.63 +0.97 44 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 59.11 +0.98 44 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 61.60 +0.99 0 0 275 0
29JUN26 172.50 P 0.00 0.00 0.00 64.10 +1.00 0 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 66.60 +1.00 0 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 69.10 +1.00 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 71.60 +1.00 0 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 74.10 +1.00 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 76.60 +1.00 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 79.10 +1.00 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 81.60 +1.00 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 84.10 +1.00 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 86.60 +1.00 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 89.10 +1.00 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 91.60 +1.00 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 96.60 +1.00 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 101.60 +1.00 0 0 304 0
29JUN26 215.00 P 0.00 0.00 0.00 106.60 +1.00 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 111.60 +1.00 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.13 0.00 44 0 102 0
29SEP26 57.50 P 0.00 0.00 0.00 0.19 -0.01 44 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.41 0.00 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.55 0.00 44 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.75 -0.01 44 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 0.98 0.00 44 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 1.28 0.00 44 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.62 0.00 44 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 2.09 +0.01 45 0 6 0
29SEP26 80.00 P 3.00 3.00 3.00 2.58 +0.03 45 120 3,898 +79
29SEP26 82.50 P 0.00 0.00 0.00 3.13 +0.02 45 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.76 +0.05 45 0 337 0
29SEP26 87.50 P 0.00 0.00 0.00 4.48 +0.05 45 0 214 0
29SEP26 90.00 P 0.00 0.00 0.00 5.24 +0.09 45 0 3,081 0
29SEP26 92.50 P 0.00 0.00 0.00 6.11 +0.06 45 0 1,128 0
29SEP26 95.00 P 7.10 7.10 6.92 7.04 +0.08 45 31 1,213 0
29SEP26 97.50 P 0.00 0.00 0.00 7.93 -0.01 44 0 380 0
29SEP26 100.00 P 9.45 9.45 9.44 8.98 -0.01 44 110 8,682 0
29SEP26 102.50 P 0.00 0.00 0.00 10.11 +0.03 44 0 1,622 0
29SEP26 105.00 P 12.10 12.10 12.10 11.33 +0.05 44 1 3,832 +1
29SEP26 107.50 P 13.40 13.40 12.52 12.65 +0.09 44 2,002 5,096 +1,782
29SEP26 110.00 P 0.00 0.00 0.00 14.03 +0.12 44 0 5,962 0
29SEP26 112.50 P 0.00 0.00 0.00 15.48 +0.14 44 0 3,146 0
29SEP26 115.00 P 0.00 0.00 0.00 17.03 +0.16 45 0 4,715 0
29SEP26 117.50 P 0.00 0.00 0.00 18.66 +0.24 45 0 2,775 0
29SEP26 120.00 P 0.00 0.00 0.00 20.38 +0.16 45 0 4,700 0
29SEP26 122.50 P 0.00 0.00 0.00 22.13 +0.65 45 0 2,018 0
29SEP26 125.00 P 0.00 0.00 0.00 24.21 +0.96 46 0 5,450 0
29SEP26 127.50 P 0.00 0.00 0.00 25.90 +0.86 46 0 180 0
29SEP26 130.00 P 0.00 0.00 0.00 27.78 +0.87 46 0 3,504 0
29SEP26 132.50 P 0.00 0.00 0.00 28.83 -0.12 43 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 31.71 +0.82 46 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 33.77 +0.88 46 0 188 0
29SEP26 140.00 P 35.89 36.06 35.89 35.56 +0.59 46 530 2,935 -200
29SEP26 142.50 P 0.00 0.00 0.00 37.95 +0.43 47 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 39.46 -0.20 44 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 41.59 -0.30 44 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 43.77 -0.29 44 0 284 0
29SEP26 152.50 P 0.00 0.00 0.00 46.00 -0.25 44 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 48.87 +1.34 48 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 50.49 -0.21 44 0 450 0
29SEP26 160.00 P 0.00 0.00 0.00 52.78 +0.76 44 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 55.11 +0.80 44 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 57.44 +0.80 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 59.78 +0.81 44 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 62.14 +0.82 44 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 64.54 +0.87 44 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 66.95 +0.15 44 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 69.36 +0.89 44 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 71.78 +0.90 44 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 74.23 +0.93 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 76.68 +0.93 44 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 79.15 +0.95 44 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 81.62 +0.96 44 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 84.10 +0.97 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 86.60 +0.99 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 89.10 +1.00 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 91.60 +1.00 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 96.60 +1.00 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 101.60 +1.00 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 106.60 +1.00 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 111.60 +1.00 0 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.44 -0.01 44 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.58 -0.01 44 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.78 -0.02 44 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 1.00 -0.01 44 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.30 -0.01 44 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.60 -0.02 44 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 2.01 -0.01 44 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 2.43 -0.01 44 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.94 0.00 44 0 54 0
30DEC26 77.50 P 3.79 3.79 3.79 3.60 +0.10 45 10 10 +10
30DEC26 80.00 P 0.00 0.00 0.00 4.22 +0.02 45 0 457 0
30DEC26 82.50 P 0.00 0.00 0.00 4.96 +0.02 45 0 32 0
30DEC26 85.00 P 6.20 6.20 6.20 5.70 +0.02 45 1 6,727 +1
30DEC26 87.50 P 6.81 6.81 6.81 6.57 +0.05 45 30 62 +30
30DEC26 90.00 P 0.00 0.00 0.00 7.45 +0.01 45 0 3,954 0
30DEC26 92.50 P 0.00 0.00 0.00 8.35 -0.02 45 0 3,664 0
30DEC26 95.00 P 9.76 9.76 9.45 9.33 -0.03 45 20 468 0
30DEC26 97.50 P 10.59 10.59 10.59 10.39 -0.03 44 30 70 +30
30DEC26 100.00 P 12.20 12.20 11.72 11.51 +0.20 44 31 603 +30
30DEC26 102.50 P 12.92 12.92 12.92 12.72 +0.01 44 30 605 +30
30DEC26 105.00 P 0.00 0.00 0.00 14.00 +0.03 44 0 659 0
30DEC26 107.50 P 15.53 15.53 15.22 15.53 +0.24 45 1,500 1,713 +1,080
30DEC26 110.00 P 17.36 17.36 17.36 16.76 +0.07 44 2 12,588 +2
30DEC26 112.50 P 0.00 0.00 0.00 18.23 +0.11 44 0 1,596 0
30DEC26 115.00 P 0.00 0.00 0.00 19.77 +0.16 45 0 3,747 0
30DEC26 117.50 P 0.00 0.00 0.00 21.39 +0.19 45 0 1,126 0
30DEC26 120.00 P 0.00 0.00 0.00 23.07 +0.33 45 0 1,067 0
30DEC26 122.50 P 0.00 0.00 0.00 24.52 +0.26 44 0 2,201 0
30DEC26 125.00 P 0.00 0.00 0.00 26.20 +0.29 44 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 27.95 +0.35 44 0 262 0
30DEC26 130.00 P 0.00 0.00 0.00 29.79 +0.38 44 0 196 0
30DEC26 132.50 P 0.00 0.00 0.00 31.64 +0.38 44 0 60 0
30DEC26 135.00 P 34.24 34.24 34.10 33.50 +0.38 44 800 547 -258
30DEC26 137.50 P 0.00 0.00 0.00 35.40 +0.42 44 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 37.40 +0.47 44 0 4,102 0
30DEC26 142.50 P 0.00 0.00 0.00 39.41 +0.48 44 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 41.93 +0.66 46 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 43.45 +0.49 44 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 45.56 +0.57 44 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 47.70 +0.58 44 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 49.84 +0.58 44 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 52.00 +0.59 44 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 54.17 +0.61 44 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 56.41 +0.68 44 0 0 0
30DEC26 165.00 P 59.42 59.42 59.42 58.66 +0.68 44 75 77 +75
30DEC26 167.50 P 0.00 0.00 0.00 60.92 +0.69 44 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 63.19 +0.70 44 0 170 0
30DEC26 172.50 P 0.00 0.00 0.00 65.47 +0.71 44 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 67.79 +0.75 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 70.14 +0.78 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 72.49 +0.79 44 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 74.84 +0.79 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 77.21 +0.80 44 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 79.59 +0.82 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 82.00 +0.85 44 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 84.42 +0.87 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 86.85 +0.88 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 89.28 +0.89 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 91.72 +0.90 44 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 1.04 +0.01 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.33 +0.01 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.64 +0.01 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.03 +0.03 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.45 +0.02 44 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 2.92 +0.04 44 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 3.59 +0.14 44 900 900 +900
30MAR27 75.00 P 0.00 0.00 0.00 4.05 +0.03 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.73 +0.07 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.46 +0.07 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.34 +0.03 44 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 7.28 +0.11 44 0 7 0
30MAR27 87.50 P 0.00 0.00 0.00 8.17 +0.06 44 0 1 0
30MAR27 90.00 P 9.60 9.60 9.60 9.14 +0.09 45 1 10 +1
30MAR27 92.50 P 0.00 0.00 0.00 10.11 +0.03 44 0 150 0
30MAR27 95.00 P 11.70 11.70 11.70 11.23 +0.06 44 2 12 +2
30MAR27 97.50 P 0.00 0.00 0.00 12.28 +0.01 44 0 2 0
30MAR27 100.00 P 14.00 14.00 14.00 13.51 +0.09 44 2 84 +2
30MAR27 102.50 P 0.00 0.00 0.00 14.70 +0.04 44 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 16.01 +0.09 44 0 61 0
30MAR27 107.50 P 0.00 0.00 0.00 17.37 +0.07 44 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 18.80 +0.12 44 0 4 0
30MAR27 112.50 P 0.00 0.00 0.00 20.29 +0.34 44 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 21.89 +0.28 44 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 23.48 +0.10 44 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 24.80 +0.36 44 0 50 0
30MAR27 122.50 P 0.00 0.00 0.00 26.48 +0.36 44 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 28.17 +0.36 44 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 29.87 +0.36 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.62 +0.40 44 0 8 0
30MAR27 132.50 P 0.00 0.00 0.00 33.47 +0.45 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 35.34 +0.45 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 37.20 +0.45 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 39.08 +0.45 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 41.02 +0.51 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 43.04 +0.55 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 45.06 +0.55 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 47.08 +0.55 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 49.12 +0.56 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 51.18 +0.58 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 53.32 +0.63 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.48 +0.64 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 57.63 +0.64 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.80 +0.65 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.98 +0.66 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 64.19 +0.69 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 66.45 +0.73 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.72 +0.74 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 70.99 +0.74 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 73.27 +0.74 44 0 0 0
TOTAL PUT 20,455 471,355 +4,268
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$ 179.40
30MAR26 85.00 C 0.00 0.00 0.00 95.40 -1.93 485 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 92.47 -2.35 421 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 90.08 -2.26 420 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 87.49 -2.34 394 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 85.56 -1.76 434 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 82.84 -1.99 401 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 79.93 -2.40 346 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 77.61 -2.27 352 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 75.56 -1.84 375 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 73.05 -1.78 360 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 70.01 -2.32 304 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 67.89 -1.94 322 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 65.54 -1.79 319 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 63.01 -1.82 304 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 60.17 -2.16 269 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 57.99 -1.84 278 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 55.41 -1.93 261 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 52.96 -1.88 252 0 0 0
30MAR26 130.00 C 51.30 51.30 51.30 50.01 -2.33 213 5 8 0
30MAR26 132.50 C 0.00 0.00 0.00 48.00 -1.84 231 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 45.55 -1.79 222 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 42.39 -2.45 173 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 40.43 -1.91 194 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 37.92 -1.92 182 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 35.11 -2.23 157 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 32.89 -1.95 159 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 29.43 -2.91 0 0 133 0
30MAR26 152.50 C 0.00 0.00 0.00 26.93 -2.91 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 24.43 -2.92 0 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 21.93 -2.92 0 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 19.44 -2.93 45 0 116 0
30MAR26 162.50 C 0.00 0.00 0.00 16.95 -2.95 44 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 14.47 -2.99 42 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 12.04 -3.03 42 0 105 0
30MAR26 170.00 C 0.00 0.00 0.00 9.69 -3.08 42 0 36 0
30MAR26 172.50 C 0.00 0.00 0.00 7.49 -3.09 42 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 5.40 -3.16 40 0 132 0
30MAR26 177.50 C 4.86 4.86 4.86 3.77 -2.77 41 20 35 -15
30MAR26 180.00 C 3.10 3.37 3.10 2.44 -2.57 41 395 409 +280
30MAR26 182.50 C 1.64 2.32 1.43 1.49 -2.21 42 60 83 +55
30MAR26 185.00 C 1.10 1.52 0.88 0.85 -1.80 42 272 826 +213
30MAR26 187.50 C 0.69 0.98 0.58 0.45 -1.39 42 231 225 +88
30MAR26 190.00 C 0.60 0.60 0.39 0.23 -1.00 43 150 2,970 +60
30MAR26 192.50 C 0.31 0.35 0.27 0.11 -0.68 43 75 394 0
30MAR26 195.00 C 0.21 0.21 0.21 0.05 -0.44 43 20 613 0
30MAR26 197.50 C 0.00 0.00 0.00 0.02 -0.29 43 0 347 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 -0.17 45 0 890 0
30MAR26 205.00 C 0.10 0.10 0.10 0.01 -0.05 54 2 730 -2
30MAR26 210.00 C 0.08 0.08 0.08 0.01 -0.01 63 3 1,622 -3
30MAR26 215.00 C 0.08 0.08 0.08 0.01 0.00 71 3 894 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2,266 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,253 0
30MAR26 230.00 C 0.08 0.08 0.08 0.01 0.00 94 3 1,659 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,423 0
30MAR26 240.00 C 0.04 0.04 0.04 0.01 0.00 109 3 2,678 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,447 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,982 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,147 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 136 0 662 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 142 0 679 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 148 0 607 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 154 0 446 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1,630 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 166 0 799 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 171 0 734 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 177 0 430 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 182 0 1,329 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 192 0 1,439 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 202 0 846 0
30MAR26 330.00 C 0.00 0.00 0.00 0.01 0.00 212 0 1,246 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 221 0 815 0
30MAR26 350.00 C 0.00 0.00 0.00 0.01 0.00 230 0 514 0
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 239 0 632 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 248 0 845 0
29APR26 160.00 C 0.00 0.00 0.00 24.03 -1.89 56 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 21.51 -3.25 52 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 19.77 -2.47 52 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 18.12 -3.01 52 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 16.56 -2.31 52 0 103 0
29APR26 172.50 C 14.69 14.69 14.69 15.09 -2.22 52 45 45 +45
29APR26 175.00 C 13.41 14.36 13.41 13.69 -2.15 52 27 27 +27
29APR26 177.50 C 0.00 0.00 0.00 12.33 -1.91 52 0 15 0
29APR26 180.00 C 12.25 12.25 12.25 11.04 -1.86 51 17 79 +17
29APR26 182.50 C 11.02 11.13 11.02 9.87 -1.78 51 30 60 +22
29APR26 185.00 C 0.00 0.00 0.00 8.81 -1.67 51 0 35 0
29APR26 187.50 C 0.00 0.00 0.00 7.85 -1.61 51 0 114 0
29APR26 190.00 C 0.00 0.00 0.00 7.01 -1.51 51 0 213 0
29APR26 192.50 C 0.00 0.00 0.00 6.23 -1.42 51 0 169 0
29APR26 195.00 C 6.00 6.00 6.00 5.53 -1.32 51 5 96 0
29APR26 197.50 C 0.00 0.00 0.00 4.89 -1.23 51 0 303 0
29APR26 200.00 C 4.37 4.50 3.98 4.32 -1.13 51 151 331 +99
29APR26 205.00 C 3.30 3.78 3.30 3.33 -0.97 51 35 326 +25
29APR26 210.00 C 2.46 3.09 2.46 2.55 -0.81 51 68 512 +37
29APR26 215.00 C 1.96 2.33 1.96 1.93 -0.67 52 840 1,549 +840
29APR26 220.00 C 1.70 1.83 1.70 1.51 -0.49 52 52 1,192 +2
29APR26 225.00 C 1.27 1.30 1.27 1.14 -0.44 52 12 443 +2
29APR26 230.00 C 1.00 1.10 1.00 0.84 -0.32 52 21 2,192 0
29APR26 235.00 C 0.00 0.00 0.00 0.60 -0.31 52 0 855 0
29APR26 240.00 C 0.00 0.00 0.00 0.43 -0.23 52 0 907 0
29APR26 245.00 C 0.50 0.50 0.50 0.31 -0.18 52 1 1,418 0
29APR26 250.00 C 0.38 0.38 0.38 0.22 -0.14 52 3 1,745 -3
29APR26 255.00 C 0.00 0.00 0.00 0.16 -0.10 52 0 764 0
29APR26 260.00 C 0.00 0.00 0.00 0.12 -0.07 52 0 435 0
29APR26 265.00 C 0.00 0.00 0.00 0.08 -0.06 52 0 371 0
29APR26 270.00 C 0.00 0.00 0.00 0.06 -0.04 53 0 505 0
29APR26 275.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 426 0
29APR26 280.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 163 0
29APR26 285.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 92 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 57 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 60 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 63 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 66 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 69 0 337 0
28MAY26 150.00 C 0.00 0.00 0.00 35.73 -2.26 61 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 33.83 -2.55 60 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 32.00 -2.38 60 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 29.35 -3.26 56 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 28.52 -1.48 59 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 26.09 -3.11 56 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 24.56 -3.00 56 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 23.78 -2.00 58 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 21.68 -2.78 56 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 20.94 -2.07 58 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 18.98 -2.01 56 0 0 0
28MAY26 177.50 C 17.29 17.29 17.29 17.74 -1.88 56 30 30 +30
28MAY26 180.00 C 16.13 16.13 16.13 16.55 -1.82 55 30 30 +30
28MAY26 182.50 C 15.12 15.58 15.12 15.42 -1.79 55 30 45 +30
28MAY26 185.00 C 14.29 14.29 14.29 14.35 -1.70 55 30 109 +30
28MAY26 187.50 C 14.65 14.65 14.65 13.34 -1.67 55 15 45 0
28MAY26 190.00 C 0.00 0.00 0.00 12.38 -1.58 55 0 190 0
28MAY26 192.50 C 0.00 0.00 0.00 11.48 -1.53 55 0 146 0
28MAY26 195.00 C 0.00 0.00 0.00 10.63 -1.47 55 0 150 0
28MAY26 197.50 C 0.00 0.00 0.00 9.86 -1.38 55 0 110 0
28MAY26 200.00 C 0.00 0.00 0.00 9.17 -1.15 55 0 166 0
28MAY26 205.00 C 0.00 0.00 0.00 7.88 -1.02 55 0 119 0
28MAY26 210.00 C 7.00 7.00 7.00 6.81 -0.85 56 2 113 +2
28MAY26 215.00 C 0.00 0.00 0.00 5.83 -0.74 56 0 145 0
28MAY26 220.00 C 0.00 0.00 0.00 4.95 -0.84 56 0 165 0
28MAY26 225.00 C 4.40 4.40 4.40 4.19 -0.74 56 3 179 +3
28MAY26 230.00 C 3.40 4.00 3.40 3.53 -0.66 56 10 178 +10
28MAY26 235.00 C 0.00 0.00 0.00 2.97 -0.58 56 0 135 0
28MAY26 240.00 C 0.00 0.00 0.00 2.50 -0.51 56 0 115 0
28MAY26 245.00 C 0.00 0.00 0.00 2.09 -0.45 56 0 223 0
28MAY26 250.00 C 0.00 0.00 0.00 1.75 -0.38 56 0 167 0
28MAY26 255.00 C 0.00 0.00 0.00 1.46 -0.33 56 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 1.21 -0.29 56 0 77 0
28MAY26 265.00 C 0.00 0.00 0.00 1.01 -0.25 56 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 0.84 -0.21 56 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.69 -0.19 56 0 183 0
28MAY26 280.00 C 0.00 0.00 0.00 0.57 -0.16 56 0 172 0
28MAY26 285.00 C 0.00 0.00 0.00 0.47 -0.14 56 0 70 0
28MAY26 290.00 C 0.80 0.80 0.80 0.39 -0.12 56 2 90 -2
28MAY26 295.00 C 0.00 0.00 0.00 0.32 -0.10 56 0 121 0
28MAY26 300.00 C 0.00 0.00 0.00 0.26 -0.09 56 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.18 -0.06 56 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.12 -0.04 56 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.08 -0.03 56 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.05 -0.02 55 0 48 0
29JUN26 120.00 C 0.00 0.00 0.00 62.70 -1.93 65 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 61.11 -1.27 68 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 58.29 -3.14 63 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 55.77 -2.84 61 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 54.31 -2.18 64 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 52.23 -2.06 63 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 50.12 -2.32 62 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 47.49 -2.81 59 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 45.62 -2.41 59 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 44.28 -1.83 61 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 42.38 -1.96 61 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 40.52 -2.24 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 38.72 -1.65 60 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 36.97 -2.12 60 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 35.28 -0.95 59 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 33.63 -2.37 59 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 32.04 -2.32 59 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 30.51 -2.27 59 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 29.03 -2.21 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 27.60 -2.16 58 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 25.98 -1.51 57 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 24.90 -1.71 58 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 22.84 -2.79 55 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 21.64 -1.75 55 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 20.51 -1.53 55 0 116 0
29JUN26 182.50 C 0.00 0.00 0.00 19.40 -1.49 55 0 75 0
29JUN26 185.00 C 0.00 0.00 0.00 18.35 -1.79 55 0 488 0
29JUN26 187.50 C 0.00 0.00 0.00 17.34 -1.38 55 0 90 0
29JUN26 190.00 C 16.13 16.13 16.13 16.38 -1.33 55 15 314 0
29JUN26 192.50 C 14.98 14.98 14.98 15.45 -1.29 55 30 91 +3
29JUN26 195.00 C 14.14 16.05 14.14 14.57 -1.60 55 45 786 +15
29JUN26 197.50 C 0.00 0.00 0.00 13.83 -1.45 55 0 154 0
29JUN26 200.00 C 0.00 0.00 0.00 13.08 -1.18 56 0 2,857 0
29JUN26 205.00 C 0.00 0.00 0.00 11.67 -1.18 56 0 113 0
29JUN26 210.00 C 11.00 11.00 10.90 10.38 -1.13 56 12 58 0
29JUN26 215.00 C 9.43 9.43 9.43 9.20 -1.12 56 10 70 +6
29JUN26 220.00 C 0.00 0.00 0.00 8.14 -1.03 56 0 163 0
29JUN26 225.00 C 0.00 0.00 0.00 7.19 -0.95 56 0 49 0
29JUN26 230.00 C 0.00 0.00 0.00 6.34 -0.87 56 0 3,119 0
29JUN26 235.00 C 0.00 0.00 0.00 5.59 -0.79 56 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 4.92 -0.72 56 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 4.32 -0.66 56 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 3.79 -0.60 56 0 63 0
29JUN26 255.00 C 0.00 0.00 0.00 3.33 -0.54 56 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 2.91 -0.49 56 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 2.55 -0.44 56 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 2.23 -0.40 56 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 1.95 -0.36 56 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 1.70 -0.33 56 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 1.49 -0.29 56 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 1.34 -0.22 56 0 107 0
29JUN26 295.00 C 0.00 0.00 0.00 1.13 -0.23 56 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.99 -0.20 56 0 108 0
29JUN26 310.00 C 0.00 0.00 0.00 0.75 -0.16 56 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.57 -0.13 56 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 0.43 -0.10 56 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 0.32 -0.09 56 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.24 -0.07 56 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.18 -0.06 56 0 802 0
29JUN26 370.00 C 0.56 0.56 0.56 0.14 -0.05 56 2 266 -2
29SEP26 150.00 C 0.00 0.00 0.00 45.95 -1.64 59 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 44.86 -1.34 60 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 43.38 -1.28 60 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 41.95 -1.40 60 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 40.41 -2.24 59 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 39.19 -1.04 59 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 36.97 -1.92 57 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 36.02 -1.93 58 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 34.70 -1.68 58 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 33.48 -2.02 58 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 32.35 -1.93 58 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 31.04 -2.24 57 0 0 0
29SEP26 180.00 C 30.09 30.09 30.09 29.90 -1.44 57 15 15 +15
29SEP26 182.50 C 29.06 29.06 29.06 28.86 -1.50 57 15 15 +15
29SEP26 185.00 C 0.00 0.00 0.00 27.84 -1.47 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 26.88 -1.43 57 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 25.94 -1.39 57 4,000 4,440 +4,000
29SEP26 192.50 C 25.26 25.26 25.26 25.04 -1.35 57 15 15 +15
29SEP26 195.00 C 0.00 0.00 0.00 24.17 -1.31 57 0 30 0
29SEP26 197.50 C 23.01 23.01 23.01 23.32 -1.27 57 15 218 +15
29SEP26 200.00 C 0.00 0.00 0.00 23.01 -0.73 58 0 4,708 0
29SEP26 205.00 C 0.00 0.00 0.00 21.39 -1.10 58 0 2,500 0
29SEP26 210.00 C 0.00 0.00 0.00 19.87 -0.89 58 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 18.45 -1.02 58 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 17.13 -0.90 58 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 15.90 -1.02 58 0 152 0
29SEP26 230.00 C 0.00 0.00 0.00 14.32 -1.35 57 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 13.28 -1.05 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 12.32 -1.34 57 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 11.42 -0.94 57 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 10.59 -0.89 57 0 110 0
29SEP26 255.00 C 0.00 0.00 0.00 9.82 -0.84 57 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 9.10 -0.79 57 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 8.43 -0.75 57 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 7.82 -0.70 57 0 33 0
29SEP26 275.00 C 0.00 0.00 0.00 7.24 -0.67 57 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 6.71 -0.63 57 0 77 0
29SEP26 285.00 C 0.00 0.00 0.00 6.22 -0.59 57 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 5.76 -0.56 57 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 5.34 -0.52 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 4.95 -0.49 57 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 4.25 -0.43 57 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 3.65 -0.38 57 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 3.14 -0.34 57 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 2.69 -0.31 57 0 6 0
29SEP26 350.00 C 0.00 0.00 0.00 2.32 -0.26 57 0 79 0
30DEC26 160.00 C 0.00 0.00 0.00 46.97 -1.15 59 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 45.70 -1.12 59 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 44.47 -1.09 59 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 43.26 -1.29 59 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 41.56 -1.63 58 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 40.95 -1.29 59 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 39.83 -1.06 59 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 38.74 -1.29 59 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 37.68 -1.04 59 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 35.85 -1.92 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 34.92 -1.40 57 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 33.96 -1.47 57 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 33.03 -1.44 57 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 32.13 -1.41 57 0 0 0
30DEC26 195.00 C 31.44 31.95 31.44 31.26 -1.37 57 16 16 +16
30DEC26 197.50 C 0.00 0.00 0.00 30.41 -1.34 57 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 30.15 -0.74 58 0 55 0
30DEC26 205.00 C 0.00 0.00 0.00 27.98 -1.00 57 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 26.76 -1.09 58 0 96 0
30DEC26 215.00 C 0.00 0.00 0.00 25.48 -1.07 58 0 90 0
30DEC26 220.00 C 0.00 0.00 0.00 24.09 -1.12 58 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 22.77 -1.11 58 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 21.53 -1.08 58 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 20.35 -1.12 58 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 19.24 -0.93 58 0 1,635 0
30DEC26 245.00 C 0.00 0.00 0.00 18.19 -0.94 58 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 17.20 -1.06 58 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 16.26 -0.98 58 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 15.38 -0.50 58 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 14.54 -0.94 58 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 13.75 -0.90 58 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 13.00 -0.46 57 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 12.30 -0.83 57 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 11.30 -0.77 57 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 11.01 -0.41 57 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 10.11 -0.71 57 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 9.57 -0.67 57 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 8.57 -0.62 57 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 7.68 -0.57 57 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 6.89 -0.52 57 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 6.18 -0.48 57 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 5.55 -0.43 57 0 202 0
30MAR27 160.00 C 52.20 52.20 52.20 51.69 -1.51 58 5 5 +5
30MAR27 162.50 C 0.00 0.00 0.00 50.89 -0.70 59 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 49.33 -1.48 58 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 48.56 -0.72 59 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 46.62 -1.52 57 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 45.56 -1.49 57 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 45.16 -0.86 58 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 44.40 -0.91 59 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 43.05 -0.61 58 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 42.07 -0.80 58 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 41.01 -1.28 58 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 40.07 -0.88 58 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 38.97 -1.06 58 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 37.72 -1.50 57 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 36.86 -1.56 57 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 36.03 -1.53 57 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 36.02 -0.70 58 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 34.03 -0.92 58 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 32.55 -0.66 58 0 160 0
30MAR27 215.00 C 0.00 0.00 0.00 31.35 -0.41 58 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 29.93 -0.43 58 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 28.59 -0.45 58 0 30 0
30MAR27 230.00 C 0.00 0.00 0.00 27.30 -0.48 58 0 60 0
30MAR27 235.00 C 0.00 0.00 0.00 26.08 -0.51 58 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 24.91 -0.50 58 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 23.80 -0.56 58 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 22.74 -0.59 58 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 21.73 -0.64 58 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 20.76 -0.68 58 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 19.72 -0.83 57 0 1 0
TOTAL CALL 6,896 95,436 +6,025
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 273 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 263 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 253 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 244 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 234 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 225 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 216 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 207 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 199 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 191 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 183 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 175 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 167 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 159 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 152 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 145 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 138 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 131 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 124 0 376 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 117 0 369 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 110 0 223 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 104 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 97 0 346 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 91 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 84 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 78 0 151 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,021 0
30MAR26 152.50 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 0.01 0.00 60 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.01 0.00 54 0 299 0
30MAR26 160.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 236 0
30MAR26 162.50 P 0.00 0.00 0.00 0.02 -0.04 46 0 522 0
30MAR26 165.00 P 0.29 0.29 0.29 0.04 -0.07 43 2 576 0
30MAR26 167.50 P 0.52 0.52 0.52 0.11 -0.12 43 36 460 -36
30MAR26 170.00 P 0.88 0.88 0.59 0.26 -0.17 43 62 628 -10
30MAR26 172.50 P 1.00 1.00 0.60 0.57 -0.18 43 227 543 +7
30MAR26 175.00 P 1.36 1.36 1.06 1.12 -0.13 43 113 1,628 -11
30MAR26 177.50 P 2.30 3.06 1.61 1.97 +0.02 43 33 682 +31
30MAR26 180.00 P 2.60 2.60 2.60 3.18 +0.29 44 322 1,285 +320
30MAR26 182.50 P 4.68 4.68 4.00 4.74 +0.66 45 31 3,033 -31
30MAR26 185.00 P 8.00 8.00 8.00 6.48 +0.93 43 5 1,358 0
30MAR26 187.50 P 0.00 0.00 0.00 8.53 +1.48 42 0 715 0
30MAR26 190.00 P 10.80 10.80 10.80 10.80 +1.88 43 1 1,196 -1
30MAR26 192.50 P 13.70 13.70 12.25 13.18 +2.21 43 21 1,231 -21
30MAR26 195.00 P 14.00 14.70 14.00 15.62 +2.46 42 13 1,196 -3
30MAR26 197.50 P 19.00 19.00 17.60 18.10 +2.64 0 23 408 -5
30MAR26 200.00 P 22.00 22.00 20.20 20.60 +2.76 0 33 2,098 -33
30MAR26 205.00 P 26.80 26.80 24.60 25.60 +2.88 0 37 581 -551
30MAR26 210.00 P 30.50 30.50 30.50 30.99 +3.29 107 2 759 -558
30MAR26 215.00 P 35.00 35.00 35.00 35.60 +2.90 0 23 687 -1,109
30MAR26 220.00 P 0.00 0.00 0.00 40.60 +2.37 0 0 524 0
30MAR26 225.00 P 0.00 0.00 0.00 45.60 +2.83 0 0 1,043 0
30MAR26 230.00 P 0.00 0.00 0.00 50.60 +1.47 0 0 858 0
30MAR26 235.00 P 0.00 0.00 0.00 55.60 +1.50 0 0 91 0
30MAR26 240.00 P 0.00 0.00 0.00 60.60 +2.90 0 0 165 -70
30MAR26 245.00 P 0.00 0.00 0.00 65.60 +2.90 0 0 904 0
30MAR26 250.00 P 0.00 0.00 0.00 70.60 +2.71 0 0 133 -226
30MAR26 255.00 P 0.00 0.00 0.00 75.60 +2.57 0 0 210 0
30MAR26 260.00 P 0.00 0.00 0.00 80.60 +2.90 0 0 100 0
30MAR26 265.00 P 0.00 0.00 0.00 85.60 +2.62 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 90.60 +2.20 0 0 22 0
30MAR26 275.00 P 0.00 0.00 0.00 95.60 +2.69 0 0 75 0
30MAR26 280.00 P 0.00 0.00 0.00 100.60 +2.40 0 0 123 0
30MAR26 285.00 P 0.00 0.00 0.00 105.60 +2.54 0 0 30 0
30MAR26 290.00 P 0.00 0.00 0.00 110.60 +2.16 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 115.60 +2.72 0 0 30 0
30MAR26 300.00 P 0.00 0.00 0.00 120.60 +2.31 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 130.60 +2.36 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 140.60 +2.59 0 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 150.60 +2.57 0 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 160.60 +2.38 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 170.60 +2.62 0 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 180.60 +2.42 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 190.60 +2.58 0 0 0 0
29APR26 160.00 P 4.60 4.80 3.85 3.69 +0.37 53 254 322 +102
29APR26 162.50 P 5.30 5.30 4.86 4.36 +0.37 53 26 157 +20
29APR26 165.00 P 6.00 6.00 5.86 5.17 +0.50 53 120 121 +71
29APR26 167.50 P 6.66 6.69 6.66 6.02 +0.52 53 30 34 +30
29APR26 170.00 P 7.60 7.60 6.83 7.00 +0.64 53 35 676 +5
29APR26 172.50 P 0.00 0.00 0.00 8.05 +0.71 53 0 387 0
29APR26 175.00 P 0.00 0.00 0.00 9.19 +0.80 53 0 982 0
29APR26 177.50 P 9.80 9.80 9.80 10.31 +0.78 53 5 191 +5
29APR26 180.00 P 12.48 12.48 11.96 11.56 +0.80 53 4 818 0
29APR26 182.50 P 13.08 13.08 12.57 12.88 +0.89 52 10 332 +2
29APR26 185.00 P 0.00 0.00 0.00 14.32 +1.01 52 0 889 0
29APR26 187.50 P 16.28 16.28 15.03 15.72 +0.85 51 27 370 +14
29APR26 190.00 P 18.00 18.00 16.54 17.43 +1.08 52 11 585 0
29APR26 192.50 P 0.00 0.00 0.00 19.14 +1.31 52 0 284 0
29APR26 195.00 P 0.00 0.00 0.00 21.25 +1.92 54 0 149 0
29APR26 197.50 P 0.00 0.00 0.00 22.73 +1.61 52 0 139 0
29APR26 200.00 P 24.00 24.00 24.00 24.68 +1.77 52 20 462 -20
29APR26 205.00 P 0.00 0.00 0.00 28.66 +1.92 52 0 759 0
29APR26 210.00 P 0.00 0.00 0.00 32.12 +1.35 46 0 236 0
29APR26 215.00 P 36.00 36.00 36.00 36.11 +1.14 41 20 800 +20
29APR26 220.00 P 0.00 0.00 0.00 41.13 +1.83 45 0 447 0
29APR26 225.00 P 0.00 0.00 0.00 46.07 +1.60 48 0 429 0
29APR26 230.00 P 0.00 0.00 0.00 50.87 +1.74 48 0 319 0
29APR26 235.00 P 0.00 0.00 0.00 55.79 +1.69 49 0 560 0
29APR26 240.00 P 0.00 0.00 0.00 60.77 +2.59 52 0 355 0
29APR26 245.00 P 0.00 0.00 0.00 65.68 +2.64 52 0 244 0
29APR26 250.00 P 70.00 70.00 70.00 70.63 +2.74 52 2 120 0
29APR26 255.00 P 0.00 0.00 0.00 75.60 +2.57 0 0 30 -30
29APR26 260.00 P 0.00 0.00 0.00 80.60 +2.89 0 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 85.60 +2.62 0 0 30 0
29APR26 270.00 P 0.00 0.00 0.00 90.60 +2.20 0 0 75 0
29APR26 275.00 P 0.00 0.00 0.00 95.60 +2.68 0 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 100.60 +2.40 0 0 0 -30
29APR26 285.00 P 0.00 0.00 0.00 105.60 +2.54 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 110.60 +2.16 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 115.60 +2.19 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 120.60 +1.80 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 130.60 +1.79 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 140.60 +2.59 0 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 150.60 +2.40 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 160.60 +2.38 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 170.60 +2.43 0 0 0 0
28MAY26 150.00 P 5.45 5.80 5.40 4.78 +0.54 57 6 50 +6
28MAY26 152.50 P 0.00 0.00 0.00 5.48 +0.48 57 0 9 0
28MAY26 155.00 P 0.00 0.00 0.00 6.18 +0.47 57 0 54 0
28MAY26 157.50 P 0.00 0.00 0.00 6.99 +0.58 57 0 12 0
28MAY26 160.00 P 0.00 0.00 0.00 7.87 +0.64 57 0 77 0
28MAY26 162.50 P 0.00 0.00 0.00 8.76 +0.64 57 0 56 0
28MAY26 165.00 P 0.00 0.00 0.00 9.75 +0.75 57 0 34 0
28MAY26 167.50 P 0.00 0.00 0.00 10.74 +0.73 57 0 23 0
28MAY26 170.00 P 11.34 11.34 11.34 11.78 +0.69 57 4 119 0
28MAY26 172.50 P 0.00 0.00 0.00 12.88 +0.73 56 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 14.06 +0.81 56 0 35 0
28MAY26 177.50 P 0.00 0.00 0.00 15.30 +1.05 56 0 18 0
28MAY26 180.00 P 0.00 0.00 0.00 16.61 +1.11 56 0 46 0
28MAY26 182.50 P 0.00 0.00 0.00 17.97 +1.17 56 0 45 0
28MAY26 185.00 P 18.75 18.75 18.75 19.41 +1.24 56 10 109 -7
28MAY26 187.50 P 0.00 0.00 0.00 20.88 +1.26 56 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 22.94 +1.83 58 0 170 0
28MAY26 192.50 P 0.00 0.00 0.00 24.09 +1.48 56 0 15 0
28MAY26 195.00 P 0.00 0.00 0.00 25.13 +1.61 54 0 18 0
28MAY26 197.50 P 0.00 0.00 0.00 26.89 +1.70 54 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 28.58 +1.28 53 0 168 0
28MAY26 205.00 P 0.00 0.00 0.00 32.23 +1.81 54 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 36.05 +1.94 53 0 530 0
28MAY26 215.00 P 0.00 0.00 0.00 39.79 +1.33 52 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 44.20 +2.21 53 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 47.83 +1.14 49 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 52.79 +1.87 52 0 127 0
28MAY26 235.00 P 0.00 0.00 0.00 56.35 +0.96 45 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 62.28 +3.01 55 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 66.91 +3.08 55 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 71.49 +3.41 54 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 76.25 +2.64 54 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 81.19 +2.88 56 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 86.04 +2.29 56 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 90.89 +2.49 56 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 95.79 +2.26 56 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 100.71 +2.25 56 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 105.65 +2.59 56 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 110.62 +2.18 56 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 115.60 +2.19 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 120.60 +1.80 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 130.60 +1.79 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 140.60 +2.30 0 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 150.60 +2.30 0 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 160.60 +2.31 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.40 +0.10 56 0 343 0
29JUN26 122.50 P 0.00 0.00 0.00 1.68 +0.15 56 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 1.98 +0.15 56 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 2.28 +0.15 56 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 2.69 +0.22 56 0 201 0
29JUN26 132.50 P 0.00 0.00 0.00 3.09 +0.22 56 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 3.51 +0.23 56 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 4.05 +0.32 56 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 4.59 +0.32 56 0 186 0
29JUN26 142.50 P 0.00 0.00 0.00 5.14 +0.32 56 0 96 0
29JUN26 145.00 P 0.00 0.00 0.00 5.82 +0.45 56 0 64 0
29JUN26 147.50 P 0.00 0.00 0.00 6.52 +0.45 56 0 84 0
29JUN26 150.00 P 0.00 0.00 0.00 7.22 +0.45 56 0 406 0
29JUN26 152.50 P 0.00 0.00 0.00 8.02 +0.54 56 0 108 0
29JUN26 155.00 P 9.00 9.55 9.00 9.16 +1.05 57 6 317 +6
29JUN26 157.50 P 0.00 0.00 0.00 10.06 +0.76 57 0 76 0
29JUN26 160.00 P 0.00 0.00 0.00 10.86 +0.51 56 0 490 0
29JUN26 162.50 P 12.24 12.24 11.20 11.89 +0.63 56 1,090 1,260 +1,045
29JUN26 165.00 P 0.00 0.00 0.00 12.91 +0.62 56 0 1,191 0
29JUN26 167.50 P 0.00 0.00 0.00 14.00 +0.69 56 0 245 0
29JUN26 170.00 P 13.34 13.34 13.34 15.13 +0.71 56 1 143 0
29JUN26 172.50 P 0.00 0.00 0.00 16.29 +0.74 56 0 63 0
29JUN26 175.00 P 17.25 17.69 16.96 17.53 +0.63 56 173 72 -93
29JUN26 177.50 P 0.00 0.00 0.00 18.82 +0.69 56 0 133 0
29JUN26 180.00 P 20.28 20.28 20.28 20.18 +0.76 56 15 218 +12
29JUN26 182.50 P 0.00 0.00 0.00 21.57 +0.81 56 0 530 0
29JUN26 185.00 P 0.00 0.00 0.00 23.07 +0.93 56 0 169 0
29JUN26 187.50 P 0.00 0.00 0.00 24.55 +1.25 56 0 67 0
29JUN26 190.00 P 0.00 0.00 0.00 25.69 +0.92 55 0 209 0
29JUN26 192.50 P 0.00 0.00 0.00 27.07 +0.08 54 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 28.39 +1.17 53 0 4,357 0
29JUN26 197.50 P 0.00 0.00 0.00 30.36 +1.54 54 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 32.88 +0.82 57 0 5,823 0
29JUN26 205.00 P 0.00 0.00 0.00 35.54 +1.22 54 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 39.32 +1.83 54 0 641 0
29JUN26 215.00 P 0.00 0.00 0.00 42.38 +0.69 52 3 265 +3
29JUN26 220.00 P 0.00 0.00 0.00 46.41 +1.31 52 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 50.41 +1.24 51 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 54.55 +1.29 51 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 60.19 +2.27 56 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 64.52 +2.75 56 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 68.00 +2.69 52 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 72.04 +1.20 49 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 77.40 +2.14 53 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 81.82 +2.39 52 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 86.65 +2.63 53 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 91.23 +2.63 51 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 96.27 +2.41 53 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 100.76 +2.30 49 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 105.72 +2.66 50 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 111.02 +2.58 56 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 115.90 +2.49 56 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 120.79 +1.99 56 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 130.67 +1.86 56 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 140.60 +2.30 0 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 150.60 +2.30 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 160.60 +2.31 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 170.60 +2.43 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 180.60 +2.42 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 190.60 +2.39 0 0 0 0
29SEP26 150.00 P 14.00 14.50 13.55 13.90 +1.12 57 70 1,744 +66
29SEP26 152.50 P 0.00 0.00 0.00 14.62 +0.63 57 0 161 0
29SEP26 155.00 P 0.00 0.00 0.00 15.43 +0.57 56 0 226 0
29SEP26 157.50 P 0.00 0.00 0.00 16.67 +0.82 56 0 124 0
29SEP26 160.00 P 0.00 0.00 0.00 18.05 +1.12 57 0 400 0
29SEP26 162.50 P 0.00 0.00 0.00 19.09 +0.74 57 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 20.27 +0.78 57 0 103 0
29SEP26 167.50 P 0.00 0.00 0.00 21.48 +0.82 57 0 124 0
29SEP26 170.00 P 23.42 23.42 23.42 22.86 +0.98 57 50 268 -50
29SEP26 172.50 P 0.00 0.00 0.00 24.16 +0.95 57 0 24 0
29SEP26 175.00 P 26.11 26.19 26.00 25.36 +0.85 56 300 575 -125
29SEP26 177.50 P 0.00 0.00 0.00 26.73 +0.89 57 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 28.14 +0.93 57 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 29.58 +0.96 56 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 31.21 +1.15 57 0 291 0
29SEP26 187.50 P 0.00 0.00 0.00 32.73 +1.19 57 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 33.92 +0.86 56 4,000 4,655 +4,000
29SEP26 192.50 P 0.00 0.00 0.00 35.53 +0.94 56 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 36.28 +0.89 55 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 38.68 +1.68 56 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 40.40 +1.74 56 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 43.81 +1.81 56 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 47.33 +1.91 56 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 50.47 +1.28 55 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 54.80 +1.35 57 0 61 0
29SEP26 225.00 P 0.00 0.00 0.00 58.62 +1.34 57 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 63.05 +2.64 58 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 65.76 +1.51 55 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 69.83 +1.17 55 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 73.89 +1.15 55 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 78.06 +1.42 55 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 82.23 +1.39 55 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 86.56 +1.54 55 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 90.85 +1.45 55 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 95.22 +1.30 55 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 99.71 +1.57 55 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 104.12 +1.77 54 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 108.68 +1.40 54 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 113.22 +1.41 54 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 118.04 +1.91 55 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 122.80 +1.18 55 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 131.89 +1.23 54 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 141.43 +1.40 53 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 152.03 +2.43 59 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 160.87 +2.20 53 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 171.05 +2.72 57 0 0 0
30DEC26 160.00 P 24.22 24.22 22.50 23.25 +1.07 57 265 251 +250
30DEC26 162.50 P 25.44 25.44 25.44 24.46 +0.88 57 15 15 +15
30DEC26 165.00 P 26.91 26.91 26.91 25.59 +0.80 56 15 30 +15
30DEC26 167.50 P 27.98 27.98 27.98 26.86 +0.84 56 15 729 0
30DEC26 170.00 P 29.11 29.43 29.07 28.30 +1.00 56 700 650 -176
30DEC26 172.50 P 30.15 30.15 30.15 29.64 +0.95 56 20 24 0
30DEC26 175.00 P 0.00 0.00 0.00 31.02 +0.99 56 0 120 0
30DEC26 177.50 P 0.00 0.00 0.00 32.28 +0.88 56 0 60 0
30DEC26 180.00 P 0.00 0.00 0.00 33.71 +0.66 56 0 613 0
30DEC26 182.50 P 0.00 0.00 0.00 35.18 +0.95 56 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 36.67 +0.97 56 0 385 0
30DEC26 187.50 P 0.00 0.00 0.00 38.19 +1.00 56 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 39.20 +0.49 55 0 736 0
30DEC26 192.50 P 0.00 0.00 0.00 40.55 +1.05 55 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 42.12 +0.86 55 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 43.72 +0.89 55 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 46.21 +1.58 56 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 49.16 +1.25 56 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 52.12 +0.54 55 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 55.65 +1.03 55 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 59.25 +1.05 55 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 62.91 +1.03 55 0 21 0
30DEC26 230.00 P 0.00 0.00 0.00 67.01 +1.42 55 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 70.86 +1.46 55 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 74.35 +1.02 55 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 78.74 +1.64 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 82.70 +0.89 55 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 86.78 +1.67 55 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 90.91 +1.56 55 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 95.11 +1.31 55 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 99.64 +1.97 56 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 103.59 +1.34 55 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 107.82 +1.30 55 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 112.17 +1.26 55 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 117.31 +2.13 56 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 120.99 +0.95 55 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 126.18 +1.47 56 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 134.97 +1.23 56 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 144.09 +1.33 56 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 154.13 +2.09 58 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 162.90 +1.75 56 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 172.35 +1.85 56 0 6 0
30MAR27 160.00 P 26.50 26.50 26.50 26.91 +0.62 56 1 2 +1
30MAR27 162.50 P 0.00 0.00 0.00 27.97 +0.38 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 29.30 +0.44 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 30.96 +0.81 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 32.32 +0.84 56 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 33.70 +0.87 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 35.10 +0.89 56 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 36.43 +0.81 56 0 45 0
30MAR27 180.00 P 36.90 37.33 36.90 37.89 +0.84 56 9 54 +9
30MAR27 182.50 P 0.00 0.00 0.00 39.38 +0.87 56 0 37 0
30MAR27 185.00 P 0.00 0.00 0.00 40.89 +0.90 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 42.42 +0.91 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 43.76 +0.72 55 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 45.08 +0.57 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 46.67 +0.57 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 48.02 +0.32 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 49.84 +0.91 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 53.38 +1.14 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 56.81 +0.75 55 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 60.34 +0.77 55 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 63.91 +0.77 55 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 67.41 +0.64 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 71.29 +0.73 55 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 74.89 +0.64 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 78.93 +0.85 55 0 5 0
30MAR27 245.00 P 0.00 0.00 0.00 83.04 +1.07 56 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 87.16 +1.25 56 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 91.04 +1.14 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 95.10 +1.16 56 0 5 0
30MAR27 265.00 P 0.00 0.00 0.00 99.23 +1.21 56 0 30 0
TOTAL PUT 8,316 100,258 +2,859
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 40.96
30MAR26 19.00 C 0.00 0.00 0.00 21.96 -0.45 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.46 -0.45 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.96 -0.45 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.96 -0.45 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.96 -0.45 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.96 -0.45 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.97 -0.44 212 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.00 -0.41 247 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.99 -0.42 219 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.04 -0.37 238 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.96 -0.45 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.97 -0.44 138 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.01 -0.40 170 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.08 -0.32 183 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.04 -0.37 152 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 8.00 -0.41 118 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 6.97 -0.44 76 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 5.97 -0.44 64 0 15 0
30MAR26 36.00 C 0.00 0.00 0.00 4.97 -0.44 53 0 670 0
30MAR26 37.00 C 0.00 0.00 0.00 3.97 -0.44 43 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 2.97 -0.44 32 0 138 0
30MAR26 39.00 C 2.27 2.27 2.17 1.97 -0.44 21 45 140 +9
30MAR26 40.00 C 1.23 1.23 1.23 1.00 -0.44 19 25 383 -10
30MAR26 41.00 C 0.42 0.42 0.28 0.29 -0.33 20 94 461 -34
30MAR26 42.00 C 0.06 0.07 0.05 0.04 -0.13 21 226 455 +59
30MAR26 43.00 C 0.03 0.03 0.03 0.01 -0.02 27 30 1,071 +30
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,028 0
30MAR26 45.00 C 0.01 0.01 0.01 0.01 0.00 47 45 764 +45
30MAR26 46.00 C 0.02 0.02 0.02 0.01 0.00 57 45 377 +30
30MAR26 47.00 C 0.02 0.02 0.02 0.01 0.00 66 45 265 +3
30MAR26 48.00 C 0.02 0.02 0.02 0.01 0.00 74 45 424 0
30MAR26 49.00 C 0.03 0.03 0.03 0.01 0.00 83 45 357 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 91 0 758 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 110 0 134 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 128 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.03 -0.44 28 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.08 -0.39 47 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.04 -0.44 32 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.04 -0.44 26 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.04 -0.45 20 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.06 -0.44 25 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.08 -0.44 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.14 -0.43 23 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.30 -0.37 25 0 29 0
29APR26 39.00 C 2.55 2.69 2.55 2.42 -0.42 23 90 696 +90
29APR26 40.00 C 1.82 1.83 1.80 1.73 -0.35 23 62 785 +30
29APR26 41.00 C 1.20 1.29 1.19 1.20 -0.26 23 106 823 -11
29APR26 42.00 C 0.79 0.80 0.75 0.77 -0.22 23 73 717 -3
29APR26 43.00 C 0.45 0.49 0.44 0.47 -0.17 23 118 872 -24
29APR26 44.00 C 0.29 0.29 0.24 0.28 -0.11 24 36 704 +36
29APR26 45.00 C 0.19 0.19 0.19 0.15 -0.08 24 70 512 +70
29APR26 46.00 C 0.10 0.10 0.10 0.08 -0.05 24 120 306 +119
29APR26 47.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 412 0
29APR26 48.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 138 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.10 -0.44 25 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.10 -0.45 16 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.12 -0.44 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.14 -0.44 23 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.18 -0.44 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.26 -0.43 23 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.38 -0.42 23 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 3.47 -0.49 21 0 0 0
28MAY26 39.00 C 2.76 2.92 2.73 2.74 -0.46 21 90 266 -9
28MAY26 40.00 C 2.04 2.24 2.04 2.12 -0.33 22 146 357 -73
28MAY26 41.00 C 1.56 1.66 1.56 1.59 -0.30 22 118 520 -103
28MAY26 42.00 C 1.12 1.14 1.12 1.16 -0.25 22 83 754 +23
28MAY26 43.00 C 0.00 0.00 0.00 0.82 -0.21 22 0 641 0
28MAY26 44.00 C 0.00 0.00 0.00 0.57 -0.17 23 0 550 0
28MAY26 45.00 C 0.00 0.00 0.00 0.38 -0.13 23 0 411 0
28MAY26 46.00 C 0.00 0.00 0.00 0.25 -0.09 23 0 212 0
28MAY26 47.00 C 0.00 0.00 0.00 0.16 -0.07 23 0 396 0
28MAY26 48.00 C 0.00 0.00 0.00 0.10 -0.05 23 0 137 0
28MAY26 49.00 C 0.00 0.00 0.00 0.06 -0.04 23 0 183 0
28MAY26 50.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 210 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 45 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 17.12 -0.44 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.13 -0.44 35 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.13 -0.44 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.14 -0.44 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.15 -0.44 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.15 -0.45 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.16 -0.44 20 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.18 -0.44 24 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.20 -0.44 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.23 -0.43 23 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 7.28 -0.43 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.36 -0.42 23 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 5.47 -0.42 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.64 -0.40 23 0 47 0
29JUN26 38.00 C 3.54 3.54 3.54 3.76 -0.49 21 15 60 +15
29JUN26 39.00 C 2.97 2.99 2.93 3.09 -0.44 21 45 160 +30
29JUN26 40.00 C 2.32 2.35 2.32 2.49 -0.31 22 30 277 +15
29JUN26 41.00 C 1.82 1.82 1.81 1.97 -0.28 22 79 506 -4
29JUN26 42.00 C 1.36 1.44 1.36 1.53 -0.25 22 90 529 +29
29JUN26 43.00 C 0.00 0.00 0.00 1.17 -0.21 22 0 335 0
29JUN26 44.00 C 0.00 0.00 0.00 0.88 -0.17 22 0 393 0
29JUN26 45.00 C 0.57 0.58 0.57 0.65 -0.14 22 60 427 +45
29JUN26 46.00 C 0.42 0.43 0.42 0.47 -0.11 22 75 255 +75
29JUN26 47.00 C 0.32 0.32 0.32 0.33 -0.09 22 30 770 0
29JUN26 48.00 C 0.00 0.00 0.00 0.23 -0.07 22 0 225 0
29JUN26 49.00 C 0.00 0.00 0.00 0.17 -0.05 23 0 252 0
29JUN26 50.00 C 0.00 0.00 0.00 0.11 -0.04 23 0 30 0
29JUN26 52.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.13 -0.44 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.14 -0.44 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.15 -0.44 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.16 -0.44 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.17 -0.44 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.19 -0.44 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.22 -0.43 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.27 -0.43 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.34 -0.43 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.46 -0.41 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.62 -0.41 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.85 -0.38 23 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.14 -0.36 23 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.50 -0.33 23 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.93 -0.31 23 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 2.42 -0.30 23 0 132 0
29SEP26 42.00 C 0.00 0.00 0.00 2.00 -0.26 23 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.64 -0.22 23 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.32 -0.21 23 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.07 -0.18 23 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.86 -0.14 23 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 0.68 -0.13 23 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.54 -0.11 23 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.42 -0.09 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.33 -0.08 23 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 0.17 -0.05 23 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.15 -0.44 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.16 -0.44 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.19 -0.43 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.22 -0.44 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.28 -0.43 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.38 -0.42 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.51 -0.42 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.69 -0.41 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.94 -0.39 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.24 -0.36 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.59 -0.36 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.02 -0.33 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.49 -0.31 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.03 -0.29 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.62 -0.25 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.24 -0.26 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.93 -0.22 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.63 -0.21 23 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.39 -0.19 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.17 -0.17 23 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 0.99 -0.15 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.83 -0.13 23 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 0.69 -0.12 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.43 -0.09 23 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.26 -0.07 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.16 -0.04 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.30 -0.45 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.42 -0.43 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.57 -0.42 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.78 -0.41 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.03 -0.40 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.34 -0.39 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.70 -0.37 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.10 -0.36 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.57 -0.33 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.06 -0.32 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.61 -0.30 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.19 -0.28 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.82 -0.26 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.47 -0.24 23 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.17 -0.23 23 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 1.89 -0.21 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.66 -0.19 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.43 -0.19 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.25 -0.16 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.07 -0.16 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.73 -0.13 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.50 -0.09 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.34 -0.07 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.22 -0.05 23 0 0 0
TOTAL CALL 2,181 24,147 +482
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 321 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 311 0 0 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 0.00 282 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 264 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 246 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 229 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 213 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 197 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 182 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 167 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 153 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 140 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 127 0 653 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 114 0 620 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 101 0 172 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 258 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 433 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 244 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 749 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 528 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 518 0
30MAR26 40.00 P 0.03 0.05 0.03 0.04 +0.01 21 140 679 -77
30MAR26 41.00 P 0.21 0.34 0.21 0.32 +0.10 20 152 846 +15
30MAR26 42.00 P 0.99 1.00 0.85 1.07 +0.30 21 131 654 -66
30MAR26 43.00 P 1.96 2.01 1.76 2.04 +0.38 0 155 208 +62
30MAR26 44.00 P 2.77 2.96 2.77 3.04 +0.44 0 90 113 +40
30MAR26 45.00 P 0.00 0.00 0.00 4.04 +0.44 0 0 15 0
30MAR26 46.00 P 0.00 0.00 0.00 5.04 +0.44 0 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 6.04 +0.44 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.04 +0.44 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.04 +0.44 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.04 +0.44 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.54 +0.44 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.04 +0.44 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.54 +0.44 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.04 +0.44 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 74 0
29APR26 35.00 P 0.08 0.08 0.08 0.02 0.00 25 75 190 +75
29APR26 36.00 P 0.12 0.12 0.11 0.04 0.00 24 90 182 -34
29APR26 37.00 P 0.14 0.14 0.14 0.10 +0.01 24 80 413 +31
29APR26 38.00 P 0.26 0.26 0.23 0.22 +0.04 24 91 783 +41
29APR26 39.00 P 0.48 0.48 0.41 0.43 +0.07 24 99 543 -35
29APR26 40.00 P 0.78 0.78 0.67 0.73 +0.09 24 306 1,020 +101
29APR26 41.00 P 1.15 1.22 1.09 1.18 +0.14 24 673 1,239 +86
29APR26 42.00 P 1.74 1.74 1.68 1.74 +0.17 24 535 908 +90
29APR26 43.00 P 2.51 2.51 2.30 2.45 +0.22 24 106 736 -14
29APR26 44.00 P 3.18 3.26 3.18 3.29 +0.37 25 44 770 -15
29APR26 45.00 P 0.00 0.00 0.00 4.13 +0.37 24 0 207 0
29APR26 46.00 P 0.00 0.00 0.00 5.07 +0.41 24 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 6.04 +0.42 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.04 +0.44 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.04 +0.44 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.04 +0.44 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.54 +0.44 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.04 +0.44 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.54 +0.44 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 19.04 +0.44 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.02 0.00 24 0 100 0
28MAY26 34.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 153 0
28MAY26 35.00 P 0.00 0.00 0.00 0.07 0.00 23 0 263 0
28MAY26 36.00 P 0.25 0.25 0.25 0.14 +0.01 23 1 345 +1
28MAY26 37.00 P 0.36 0.36 0.36 0.26 +0.02 23 15 325 +6
28MAY26 38.00 P 0.52 0.52 0.52 0.45 +0.04 23 85 375 -9
28MAY26 39.00 P 0.80 0.80 0.79 0.72 +0.07 23 47 377 0
28MAY26 40.00 P 1.24 1.24 1.12 1.09 +0.10 23 68 519 +13
28MAY26 41.00 P 1.68 1.72 1.58 1.56 +0.14 24 133 360 -9
28MAY26 42.00 P 2.40 2.40 2.22 2.14 +0.19 24 60 300 +15
28MAY26 43.00 P 3.00 3.00 2.82 2.81 +0.24 24 90 513 +52
28MAY26 44.00 P 3.59 3.70 3.59 3.58 +0.38 25 30 270 +30
28MAY26 45.00 P 0.00 0.00 0.00 4.29 +0.32 23 0 45 0
28MAY26 46.00 P 0.00 0.00 0.00 5.16 +0.35 23 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.09 +0.38 23 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 7.24 +0.60 31 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 8.04 +0.43 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.04 +0.44 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.54 +0.44 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 14.04 +0.44 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.54 +0.44 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.04 +0.44 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 178 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 0.00 22 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 0.00 23 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.17 +0.02 23 0 575 0
29JUN26 36.00 P 0.00 0.00 0.00 0.29 +0.03 23 0 290 0
29JUN26 37.00 P 0.53 0.53 0.53 0.46 +0.05 23 5 248 +5
29JUN26 38.00 P 0.00 0.00 0.00 0.69 +0.07 23 0 566 0
29JUN26 39.00 P 0.00 0.00 0.00 1.00 +0.09 23 0 279 0
29JUN26 40.00 P 1.50 1.50 1.50 1.39 +0.12 23 15 512 0
29JUN26 41.00 P 2.08 2.08 2.08 1.87 +0.15 23 15 478 0
29JUN26 42.00 P 2.77 2.77 2.72 2.44 +0.20 24 61 498 +61
29JUN26 43.00 P 0.00 0.00 0.00 3.09 +0.23 24 0 199 0
29JUN26 44.00 P 4.00 4.00 4.00 3.82 +0.38 24 15 180 +15
29JUN26 45.00 P 0.00 0.00 0.00 4.48 +0.30 23 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 5.31 +0.33 23 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 6.19 +0.36 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.24 +0.52 26 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.06 +0.41 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.04 +0.43 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.54 +0.44 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.04 +0.44 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.54 +0.44 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.04 +0.44 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 0.00 23 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 0.00 22 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.22 +0.02 23 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.33 +0.02 23 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.48 +0.03 23 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.68 +0.05 23 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.92 +0.05 23 0 34 0
29SEP26 37.00 P 0.00 0.00 0.00 1.23 +0.08 23 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.60 +0.10 23 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.03 +0.14 23 0 35 0
29SEP26 40.00 P 0.00 0.00 0.00 2.51 +0.15 23 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.06 +0.17 23 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.67 +0.20 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.34 +0.24 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.05 +0.26 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.81 +0.28 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.62 +0.32 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.45 +0.33 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.32 +0.35 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.21 +0.36 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.13 +0.38 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.48 +0.40 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.91 +0.43 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.36 +0.43 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.83 +0.44 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.21 +0.01 23 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.30 +0.01 23 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.43 +0.02 23 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.59 +0.03 23 0 103 0
30DEC26 34.00 P 0.00 0.00 0.00 0.79 +0.04 23 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.03 +0.05 23 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 1.33 +0.07 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.66 +0.09 23 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.05 +0.10 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.50 +0.12 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.99 +0.15 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.53 +0.16 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.13 +0.19 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.76 +0.20 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.46 +0.24 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.18 +0.25 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.95 +0.28 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.74 +0.29 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.57 +0.31 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.43 +0.33 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.31 +0.35 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.60 +0.38 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.97 +0.41 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.39 +0.42 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.84 +0.43 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.48 +0.02 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.64 +0.03 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.82 +0.03 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.06 +0.04 23 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 1.34 +0.06 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.65 +0.06 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.02 +0.09 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.41 +0.09 23 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.87 +0.11 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.36 +0.13 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.91 +0.15 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.49 +0.18 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.12 +0.19 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.78 +0.21 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.49 +0.23 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.23 +0.26 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.00 +0.27 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.80 +0.29 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.64 +0.31 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.49 +0.32 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.72 +0.37 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.04 +0.39 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.44 +0.42 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.87 +0.43 23 0 0 0
TOTAL PUT 3,407 27,590 +480
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$ 174.00
30MAR26 140.00 C 0.00 0.00 0.00 34.03 +9.89 66 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 31.53 +9.89 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 29.03 +9.89 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 26.53 +9.87 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 24.03 +9.84 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 21.53 +9.77 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 19.03 +9.60 0 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 16.54 +9.28 40 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 14.06 +8.89 41 0 16 0
30MAR26 162.50 C 0.00 0.00 0.00 11.61 +7.92 40 0 15 0
30MAR26 165.00 C 0.00 0.00 0.00 9.24 +6.83 40 0 336 0
30MAR26 167.50 C 0.00 0.00 0.00 7.02 +5.50 40 0 101 0
30MAR26 170.00 C 1.93 4.12 1.93 4.89 +4.03 37 19 481 +11
30MAR26 172.50 C 1.06 3.30 1.05 3.28 +2.82 38 64 132 -4
30MAR26 175.00 C 1.18 2.44 1.18 2.05 +1.83 39 85 142 -10
30MAR26 177.50 C 0.00 0.00 0.00 1.17 +1.07 39 0 428 0
30MAR26 180.00 C 0.52 0.70 0.50 0.62 +0.57 40 57 165 +27
30MAR26 182.50 C 0.00 0.00 0.00 0.31 +0.29 40 0 118 0
30MAR26 185.00 C 0.00 0.00 0.00 0.14 +0.13 41 0 85 0
30MAR26 187.50 C 0.00 0.00 0.00 0.06 +0.05 41 0 65 0
30MAR26 190.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 201 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 42 0 142 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 74 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 112 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 56 0 80 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 65 0 136 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 74 0 67 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 82 0 170 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,265 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 98 0 178 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 105 0 77 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 112 0 240 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 120 0 115 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 126 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 0.00 140 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 34.76 +9.31 44 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 32.43 +9.14 44 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 30.15 +8.95 44 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 27.92 +8.71 44 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 25.75 +8.44 44 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 23.65 +8.13 44 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 21.63 +7.80 44 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 19.70 +7.44 44 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 17.86 +6.89 44 0 31 0
29APR26 162.50 C 0.00 0.00 0.00 16.11 +6.35 44 0 45 0
29APR26 165.00 C 10.49 11.16 10.48 14.48 +6.23 44 80 91 +45
29APR26 167.50 C 9.78 9.78 9.78 12.94 +5.82 44 11 23 +7
29APR26 170.00 C 8.71 8.71 8.71 11.17 +5.19 42 17 53 +17
29APR26 172.50 C 7.61 9.84 7.61 9.90 +4.71 42 26 102 +26
29APR26 175.00 C 6.62 8.52 6.62 8.72 +4.32 43 65 77 +16
29APR26 177.50 C 7.68 7.68 7.43 7.65 +3.94 43 27 42 -7
29APR26 180.00 C 6.68 6.90 6.36 6.68 +3.56 43 27 198 +25
29APR26 182.50 C 0.00 0.00 0.00 5.81 +3.04 43 0 55 0
29APR26 185.00 C 0.00 0.00 0.00 5.02 +2.83 43 0 42 0
29APR26 187.50 C 3.91 3.91 3.91 4.33 +2.48 43 17 92 +2
29APR26 190.00 C 2.70 3.24 2.70 3.71 +2.17 43 17 48 +2
29APR26 192.50 C 0.00 0.00 0.00 3.17 +1.91 43 0 31 0
29APR26 195.00 C 0.00 0.00 0.00 2.69 +1.66 43 0 45 0
29APR26 197.50 C 1.95 1.97 1.93 2.28 +1.44 43 120 306 +120
29APR26 200.00 C 0.00 0.00 0.00 1.92 +1.24 44 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 1.39 +0.95 44 0 44 0
29APR26 210.00 C 0.00 0.00 0.00 0.96 +0.68 44 0 71 0
29APR26 215.00 C 0.00 0.00 0.00 0.65 +0.48 44 0 135 0
29APR26 220.00 C 0.00 0.00 0.00 0.43 +0.32 44 0 61 0
29APR26 225.00 C 0.00 0.00 0.00 0.29 +0.22 44 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.19 +0.15 44 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.12 +0.10 44 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.08 +0.07 44 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.05 +0.04 44 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 36.17 +8.58 44 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 34.03 +8.36 44 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 31.95 +8.13 44 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 29.93 +7.88 44 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 27.98 +7.62 44 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 26.09 +7.34 44 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 24.28 +7.05 44 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 22.54 +6.75 44 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 20.88 +6.44 44 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 19.29 +6.12 44 0 15 0
28MAY26 165.00 C 15.19 15.19 15.19 17.79 +5.75 44 15 15 +15
28MAY26 167.50 C 0.00 0.00 0.00 16.37 +5.60 44 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 14.92 +5.19 44 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 13.60 +4.84 43 0 32 0
28MAY26 175.00 C 0.00 0.00 0.00 12.39 +4.52 43 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 11.30 +4.23 43 0 8 0
28MAY26 180.00 C 7.57 8.28 7.56 10.32 +3.89 43 19 31 +16
28MAY26 182.50 C 6.80 6.80 6.79 9.26 +3.64 43 3 10 +2
28MAY26 185.00 C 6.09 6.10 6.09 8.48 +3.31 44 3 3 +3
28MAY26 187.50 C 0.00 0.00 0.00 7.61 +3.00 43 0 75 0
28MAY26 190.00 C 0.00 0.00 0.00 6.89 +2.79 43 0 30 0
28MAY26 192.50 C 0.00 0.00 0.00 6.37 +2.73 44 0 46 0
28MAY26 195.00 C 0.00 0.00 0.00 5.67 +2.44 44 0 51 0
28MAY26 197.50 C 0.00 0.00 0.00 5.09 +2.24 44 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 4.56 +2.04 44 0 31 0
28MAY26 205.00 C 0.00 0.00 0.00 3.63 +1.68 44 0 60 0
28MAY26 210.00 C 0.00 0.00 0.00 2.88 +1.37 44 0 45 0
28MAY26 215.00 C 0.00 0.00 0.00 2.26 +1.11 44 0 30 0
28MAY26 220.00 C 0.00 0.00 0.00 1.77 +0.89 44 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 1.38 +0.72 44 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 1.06 +0.56 44 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 0.82 +0.45 44 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.63 +0.35 44 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.48 +0.27 44 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.36 +0.21 44 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.27 +0.16 44 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.21 +0.13 44 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.15 +0.09 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 37.86 +8.28 44 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 35.88 +8.09 44 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 33.95 +7.88 44 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 32.07 +7.66 44 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 30.26 +7.43 44 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 28.51 +7.20 44 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 26.82 +6.96 44 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 25.20 +6.71 44 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 23.64 +6.41 44 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 22.15 +6.18 44 0 0 0
29JUN26 165.00 C 17.95 17.95 17.95 20.72 +5.92 44 7 14 +7
29JUN26 167.50 C 0.00 0.00 0.00 19.36 +5.69 44 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 17.93 +5.30 43 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 16.82 +5.16 44 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 15.69 +4.95 44 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 14.46 +4.56 44 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 13.40 +4.32 44 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 12.43 +4.07 44 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 11.53 +3.88 44 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 10.69 +3.68 44 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 9.90 +3.49 44 0 45 0
29JUN26 192.50 C 0.00 0.00 0.00 9.22 +3.36 44 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 8.46 +3.11 44 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 7.79 +2.91 44 0 30 0
29JUN26 200.00 C 0.00 0.00 0.00 7.17 +2.73 44 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 6.05 +2.37 44 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 5.09 +2.06 44 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 4.27 +1.78 44 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 3.56 +1.52 44 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 2.97 +1.31 44 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 2.46 +1.11 44 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 2.04 +0.94 44 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 1.68 +0.79 44 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 1.38 +0.66 44 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 1.14 +0.56 44 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.93 +0.47 44 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.76 +0.39 44 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.62 +0.32 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 43.12 +7.83 46 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 41.41 +7.68 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 39.75 +7.52 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 38.13 +7.36 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 36.56 +7.19 46 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 35.04 +7.03 46 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 33.56 +6.86 46 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 32.13 +6.69 46 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 30.75 +6.52 46 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 29.41 +6.27 46 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 28.12 +6.16 46 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 26.88 +6.00 46 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 25.67 +5.93 46 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 24.49 +5.68 46 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 23.38 +5.52 46 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 22.39 +5.44 46 0 415 0
29SEP26 180.00 C 21.33 21.33 21.33 21.29 +5.20 46 2 402 +2
29SEP26 182.50 C 0.00 0.00 0.00 20.43 +5.11 46 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 19.48 +4.95 46 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 18.57 +4.79 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 17.70 +4.64 46 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 16.79 +4.41 46 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 15.92 +4.19 46 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 15.15 +4.05 46 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 14.41 +3.90 46 0 21 0
29SEP26 205.00 C 0.00 0.00 0.00 13.03 +3.61 46 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 11.77 +3.35 46 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 10.63 +3.10 46 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 9.58 +2.85 46 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 8.63 +2.63 46 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 7.77 +2.42 46 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 6.99 +2.22 46 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 6.28 +2.03 46 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 5.65 +1.87 46 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 5.07 +1.60 46 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 4.55 +1.56 46 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 4.08 +1.42 46 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 3.66 +1.22 46 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 47.28 +7.72 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 45.70 +7.58 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 44.16 +7.44 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 42.67 +7.31 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 41.21 +7.17 46 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 39.80 +7.04 46 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 38.42 +6.90 46 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 37.08 +6.76 46 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 35.78 +6.62 46 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 34.52 +6.48 46 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 33.30 +6.14 46 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 32.11 +6.01 46 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 30.96 +5.91 46 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 30.01 +5.94 46 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.89 +5.76 46 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 27.91 +5.69 46 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 26.84 +5.49 46 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 25.87 +5.36 46 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 24.98 +5.45 46 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 24.03 +5.29 46 0 0 0
30DEC26 190.00 C 23.25 23.25 23.25 23.14 +5.15 46 2 2 +2
30DEC26 192.50 C 0.00 0.00 0.00 22.36 +5.10 46 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 21.29 +4.73 46 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 20.49 +4.60 46 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 19.72 +4.48 46 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 18.25 +4.23 46 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 16.89 +4.00 46 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 15.63 +3.78 46 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 14.45 +3.57 46 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 13.36 +3.36 46 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 12.35 +3.17 46 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 11.41 +2.98 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 10.54 +2.80 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 9.73 +2.62 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 8.99 +2.47 46 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 8.30 +2.31 46 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 7.66 +2.17 46 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 7.07 +2.03 46 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 50.48 +7.67 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 48.98 +7.55 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 47.52 +7.43 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 46.10 +7.31 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 44.71 +7.19 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 43.36 +7.07 45 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 42.04 +6.94 45 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 40.76 +6.82 45 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 39.51 +6.70 45 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 38.29 +6.57 45 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.11 +6.10 45 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 35.96 +6.02 45 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 34.84 +5.90 45 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 34.15 +6.18 45 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 32.69 +5.66 45 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 32.02 +5.92 45 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 31.02 +5.79 45 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 30.08 +5.70 45 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 29.13 +5.86 45 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 28.28 +5.81 45 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 27.41 +5.71 45 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 26.56 +5.60 45 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 25.27 +5.03 45 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 24.46 +4.92 45 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 23.68 +4.81 45 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 22.18 +4.60 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 20.77 +4.38 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 19.45 +4.18 45 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 18.22 +3.99 45 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 17.05 +3.79 45 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 15.97 +3.62 45 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.94 +3.44 45 0 0 0
TOTAL CALL 683 11,074 +324
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 134 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 -0.04 61 0 96 0
30MAR26 152.50 P 0.00 0.00 0.00 0.01 -0.12 55 0 159 0
30MAR26 155.00 P 0.00 0.00 0.00 0.01 -0.29 49 0 565 0
30MAR26 157.50 P 0.00 0.00 0.00 0.01 -0.63 42 0 253 0
30MAR26 160.00 P 0.00 0.00 0.00 0.03 -1.19 42 0 309 0
30MAR26 162.50 P 0.13 0.13 0.13 0.08 -2.03 41 2 565 -2
30MAR26 165.00 P 0.50 0.50 0.49 0.21 -3.07 40 16 108 -16
30MAR26 167.50 P 1.10 1.10 0.93 0.50 -4.48 41 31 80 +26
30MAR26 170.00 P 1.43 1.43 1.03 1.03 -5.67 41 46 54 -16
30MAR26 172.50 P 2.47 2.47 1.66 1.88 -6.93 41 47 84 +1
30MAR26 175.00 P 4.00 4.00 4.00 3.17 -7.91 42 1 35 -1
30MAR26 177.50 P 0.00 0.00 0.00 4.81 -8.66 42 0 34 0
30MAR26 180.00 P 6.30 6.30 6.30 6.61 -9.31 40 21 65 -2
30MAR26 182.50 P 0.00 0.00 0.00 8.78 -9.62 40 0 47 0
30MAR26 185.00 P 0.00 0.00 0.00 11.11 -9.79 40 0 123 0
30MAR26 187.50 P 0.00 0.00 0.00 13.53 -9.87 40 0 147 0
30MAR26 190.00 P 0.00 0.00 0.00 16.00 -9.90 0 0 31 0
30MAR26 192.50 P 0.00 0.00 0.00 18.50 -9.90 0 0 31 0
30MAR26 195.00 P 0.00 0.00 0.00 21.00 -9.90 0 0 265 0
30MAR26 197.50 P 0.00 0.00 0.00 23.50 -9.90 0 0 15 0
30MAR26 200.00 P 0.00 0.00 0.00 26.00 -9.90 0 0 6 0
30MAR26 205.00 P 0.00 0.00 0.00 31.00 -9.90 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 36.00 -9.90 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 41.00 -9.90 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 46.00 -9.90 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 51.00 -9.90 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 56.00 -9.90 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 61.00 -9.90 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 66.00 -9.90 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 71.00 -9.90 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 76.00 -9.90 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 81.00 -9.90 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 86.00 -9.90 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 91.00 -9.90 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 0.43 -0.57 44 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.60 -0.75 44 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.81 -1.01 44 0 12 0
29APR26 147.50 P 0.00 0.00 0.00 1.07 -1.25 44 0 48 0
29APR26 150.00 P 0.00 0.00 0.00 1.41 -1.55 44 0 14 0
29APR26 152.50 P 2.40 2.40 2.40 1.79 -1.88 44 3 15 -3
29APR26 155.00 P 2.75 2.75 2.70 2.35 -2.16 44 24 85 0
29APR26 157.50 P 3.07 3.07 3.07 2.84 -2.64 44 1 64 +1
29APR26 160.00 P 0.00 0.00 0.00 3.43 -3.09 44 0 22 0
29APR26 162.50 P 0.00 0.00 0.00 4.14 -3.61 43 0 20 0
29APR26 165.00 P 6.68 6.68 5.26 4.96 -3.84 43 27 55 +27
29APR26 167.50 P 6.23 6.23 6.23 5.93 -3.95 43 15 45 +15
29APR26 170.00 P 7.32 7.32 7.32 7.02 -4.69 43 9 33 +9
29APR26 172.50 P 8.52 8.52 8.52 8.59 -4.71 45 15 31 +15
29APR26 175.00 P 0.00 0.00 0.00 9.91 -5.14 45 0 5 0
29APR26 177.50 P 0.00 0.00 0.00 10.86 -5.97 43 0 16 0
29APR26 180.00 P 0.00 0.00 0.00 12.29 -6.48 43 0 52 0
29APR26 182.50 P 0.00 0.00 0.00 14.11 -6.62 44 0 56 0
29APR26 185.00 P 0.00 0.00 0.00 15.81 -7.00 44 0 49 0
29APR26 187.50 P 0.00 0.00 0.00 17.59 -7.33 44 0 73 0
29APR26 190.00 P 0.00 0.00 0.00 19.46 -7.65 44 0 51 0
29APR26 192.50 P 0.00 0.00 0.00 21.40 -7.94 44 0 68 0
29APR26 195.00 P 0.00 0.00 0.00 23.41 -8.22 44 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 25.49 -8.45 44 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 27.63 -8.96 44 0 289 0
29APR26 205.00 P 0.00 0.00 0.00 32.05 -9.04 44 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 36.63 -9.34 44 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 41.36 -9.55 44 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 46.81 -9.09 54 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 51.07 -9.83 44 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 56.02 -9.88 44 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 61.00 -9.90 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 66.00 -9.90 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 71.00 -9.90 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 76.00 -9.90 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 81.00 -9.90 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 86.00 -9.90 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 91.00 -9.90 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 1.55 -1.33 44 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 1.92 -1.53 44 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 2.30 -1.93 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 2.81 -2.14 44 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 3.32 -2.49 44 0 16 0
28MAY26 152.50 P 5.55 5.55 5.55 3.96 -2.71 44 16 16 +16
28MAY26 155.00 P 6.31 6.31 6.31 4.75 -2.82 45 16 78 0
28MAY26 157.50 P 0.00 0.00 0.00 5.55 -3.03 45 0 30 0
28MAY26 160.00 P 8.61 8.61 8.15 6.40 -3.28 45 17 46 +16
28MAY26 162.50 P 0.00 0.00 0.00 7.32 -3.54 45 0 3 0
28MAY26 165.00 P 10.27 10.27 10.27 8.25 -3.98 44 16 16 +16
28MAY26 167.50 P 0.00 0.00 0.00 9.31 -4.24 44 0 15 0
28MAY26 170.00 P 10.31 10.31 10.31 10.42 -4.55 44 16 2,896 +16
28MAY26 172.50 P 0.00 0.00 0.00 11.67 -4.96 44 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 12.99 -5.24 44 0 15 0
28MAY26 177.50 P 0.00 0.00 0.00 14.44 -5.47 44 0 15 0
28MAY26 180.00 P 0.00 0.00 0.00 15.90 -5.80 45 0 17 0
28MAY26 182.50 P 0.00 0.00 0.00 17.45 -6.04 45 0 75 0
28MAY26 185.00 P 0.00 0.00 0.00 18.89 -6.51 44 0 30 0
28MAY26 187.50 P 0.00 0.00 0.00 20.52 -6.83 44 0 45 0
28MAY26 190.00 P 0.00 0.00 0.00 22.31 -7.00 44 0 45 0
28MAY26 192.50 P 0.00 0.00 0.00 24.10 -7.29 44 0 60 0
28MAY26 195.00 P 0.00 0.00 0.00 25.95 -7.53 44 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 27.90 -7.69 44 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 29.85 -7.94 44 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 33.96 -8.27 44 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 38.20 -8.63 44 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 42.62 -8.89 44 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 47.16 -9.10 44 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 51.77 -9.34 44 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 56.52 -9.47 44 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 61.31 -9.62 44 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 66.17 -9.73 44 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 71.08 -9.82 44 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 76.02 -9.88 44 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 81.00 -9.90 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 86.00 -9.90 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 91.00 -9.90 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 2.95 -1.63 44 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 3.46 -1.79 44 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 3.98 -2.24 44 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 4.63 -2.46 44 0 0 0
29JUN26 150.00 P 7.23 7.26 7.23 5.30 -2.66 44 3 3 +3
29JUN26 152.50 P 8.07 8.07 8.07 6.01 -2.87 44 2 2 +2
29JUN26 155.00 P 8.98 9.02 8.98 7.06 -2.82 45 3 3 +3
29JUN26 157.50 P 9.96 10.00 9.96 7.89 -3.07 45 3 3 +3
29JUN26 160.00 P 11.06 11.06 11.06 8.76 -3.57 44 2 6 +2
29JUN26 162.50 P 0.00 0.00 0.00 9.75 -3.71 44 0 17 0
29JUN26 165.00 P 0.00 0.00 0.00 10.79 -3.84 44 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 11.89 -4.16 44 0 30 0
29JUN26 170.00 P 0.00 0.00 0.00 13.09 -4.44 44 0 15 0
29JUN26 172.50 P 0.00 0.00 0.00 14.35 -4.81 44 0 33 0
29JUN26 175.00 P 0.00 0.00 0.00 15.68 -4.96 44 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 17.16 -5.10 44 0 31 0
29JUN26 180.00 P 0.00 0.00 0.00 18.60 -5.33 44 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 20.14 -5.59 44 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 21.56 -5.97 44 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 23.19 -6.15 44 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 24.82 -6.47 44 0 2 0
29JUN26 192.50 P 0.00 0.00 0.00 26.59 -6.66 44 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 28.39 -6.83 44 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 30.20 -7.05 44 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 32.60 -6.45 46 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 36.32 -7.83 45 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 40.55 -7.42 46 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 44.22 -8.21 44 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 48.53 -8.52 44 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 52.97 -8.72 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 57.49 -8.96 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 62.11 -9.13 44 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 66.79 -9.31 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 71.55 -9.44 44 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 76.34 -9.59 44 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 81.21 -9.69 44 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 86.10 -9.80 44 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 91.04 -9.86 44 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 7.36 -2.09 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 8.07 -2.27 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 8.94 -2.68 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 9.82 -2.80 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 10.70 -2.98 46 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 11.59 -3.12 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 12.73 -3.19 46 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 13.75 -2.96 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 14.94 -3.01 46 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 15.95 -3.30 46 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 17.12 -3.47 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 18.34 -3.96 46 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 19.70 -4.07 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.01 -4.25 46 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 22.37 -4.37 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.74 -4.12 46 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 25.20 -4.28 46 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 26.72 -4.97 46 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 28.18 -5.18 46 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 29.78 -5.28 46 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 31.43 -5.46 46 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 33.09 -5.63 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.76 -5.80 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.43 -5.97 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 38.19 -6.07 46 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 41.86 -6.38 46 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 45.54 -6.69 46 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 49.40 -6.92 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 53.39 -7.18 46 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 57.39 -7.45 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 61.57 -7.64 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 65.82 -7.87 46 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 70.10 -8.09 46 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 74.50 -8.25 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 78.97 -8.44 46 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 83.47 -8.61 46 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 88.03 -8.76 46 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 92.68 -8.90 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 10.69 -2.13 46 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 11.59 -2.32 46 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 12.49 -2.50 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 13.40 -2.66 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 14.45 -2.74 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 15.54 -2.81 46 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 16.45 -3.07 45 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 17.58 -3.30 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 18.73 -3.40 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 19.88 -3.51 45 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 21.12 -3.69 45 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 22.39 -3.79 45 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 23.70 -3.99 45 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 24.99 -4.20 45 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 26.45 -4.42 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 27.89 -4.49 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 29.29 -4.75 45 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 30.88 -4.83 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 32.62 -4.77 46 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 34.12 -4.95 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 35.73 -5.03 46 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 37.40 -5.07 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 39.08 -5.23 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 40.76 -5.40 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 42.45 -5.56 46 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 45.89 -5.85 46 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 49.59 -5.97 46 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 53.30 -6.27 46 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 57.04 -6.56 46 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 60.97 -6.69 46 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 64.99 -6.91 46 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 69.03 -7.16 46 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 73.09 -7.41 46 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 77.37 -7.48 46 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 81.66 -7.68 46 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 85.97 -7.89 46 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 90.30 -8.10 46 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 94.80 -8.16 46 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 13.09 -2.25 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 14.01 -2.44 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 14.94 -2.47 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 16.04 -2.50 45 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 17.14 -2.54 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 18.25 -2.62 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 19.01 -3.35 44 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 20.20 -3.36 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 21.37 -3.51 44 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 22.59 -3.64 44 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 24.01 -3.41 44 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 25.31 -3.55 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 26.47 -3.84 44 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 28.02 -3.81 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 29.24 -4.47 44 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 30.69 -4.54 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 32.17 -4.62 44 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 33.72 -4.75 44 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 35.64 -4.52 45 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 37.15 -4.70 45 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 38.67 -4.87 45 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 40.33 -4.91 45 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 42.02 -4.93 45 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 43.71 -5.02 45 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 45.40 -5.19 45 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 48.81 -5.51 45 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 52.32 -5.74 45 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 56.04 -5.80 45 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 59.78 -6.09 45 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 63.54 -6.37 45 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 67.40 -6.57 45 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 71.44 -6.63 45 0 0 0
TOTAL PUT 352 12,656 +131
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$ 7.14
30MAR26 4.90 C 0.00 0.00 0.00 2.26 +0.05 234 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.16 +0.05 223 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.91 +0.05 197 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.66 +0.05 171 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.41 +0.05 147 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.64 +0.03 0 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 0.39 +0.03 0 0 0 0
30MAR26 7.00 C 0.21 0.21 0.21 0.15 +0.02 19 15 295 0
30MAR26 7.25 C 0.02 0.02 0.02 0.01 -0.01 17 10 57 -10
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 33 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 377 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 430 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 105 0 610 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 119 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 132 0 277 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 145 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 157 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 169 0 65 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 180 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 201 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 274 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 290 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.26 +0.04 62 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.16 +0.04 58 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.91 +0.04 51 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.66 +0.04 43 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.41 +0.04 37 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.16 +0.03 30 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.91 +0.03 23 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.68 +0.04 25 0 0 0
29APR26 6.75 C 0.49 0.51 0.49 0.46 +0.02 23 20 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.29 +0.02 23 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.17 +0.03 24 0 129 0
29APR26 7.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 490 0
29APR26 7.75 C 0.04 0.04 0.04 0.04 +0.01 24 38 531 +38
29APR26 8.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 319 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 253 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 54 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 2.27 +0.05 54 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.17 +0.05 51 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.93 +0.06 50 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.68 +0.06 43 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.43 +0.06 37 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.19 +0.04 34 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.95 +0.03 30 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.74 +0.04 30 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.53 +0.02 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.37 +0.02 27 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.25 +0.01 27 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.16 0.00 27 0 10 0
28MAY26 7.75 C 0.00 0.00 0.00 0.10 0.00 28 0 104 0
28MAY26 8.00 C 0.06 0.06 0.06 0.06 0.00 28 30 55 +30
28MAY26 8.25 C 0.04 0.04 0.04 0.04 +0.01 30 30 61 +30
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 2.28 +0.06 57 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.18 +0.06 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.93 +0.06 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.68 +0.06 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.43 +0.06 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.19 +0.04 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.95 +0.03 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.74 +0.03 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.54 +0.02 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.38 +0.01 26 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.26 0.00 27 0 60 0
29JUN26 7.50 C 0.00 0.00 0.00 0.18 +0.01 27 0 19 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 534 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 0.00 27 0 696 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 28 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.28 +0.06 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.18 +0.06 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.93 +0.06 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.68 +0.06 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.44 +0.06 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.21 +0.05 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.97 +0.03 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.77 +0.02 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 +0.02 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 +0.03 27 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 +0.03 27 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.29 +0.03 28 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 +0.02 27 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 +0.02 27 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 +0.01 28 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 +0.01 28 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 0.06 +0.01 28 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 +0.01 27 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 27 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 2.28 +0.06 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.18 +0.06 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.95 +0.08 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.69 +0.06 33 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.46 +0.06 31 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.24 +0.04 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.00 +0.01 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.86 +0.04 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.70 +0.02 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.58 +0.03 27 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 +0.03 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 +0.02 27 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 +0.02 27 0 499 0
30DEC26 8.00 C 0.28 0.28 0.28 0.26 +0.01 27 8 270 +8
30DEC26 8.25 C 0.00 0.00 0.00 0.21 +0.01 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 +0.01 27 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 0.09 +0.01 27 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 0.06 +0.01 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.28 +0.01 37 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.20 +0.07 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.96 +0.07 36 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.72 +0.06 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.49 +0.06 30 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.28 +0.02 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.06 +0.02 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.94 +0.05 27 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.80 +0.02 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.69 +0.03 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.59 +0.03 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.42 +0.01 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 +0.01 26 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 +0.01 27 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 0.00 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
TOTAL CALL 151 9,718 +96
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 153 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 131 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 288 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 322 0
30MAR26 7.25 P 0.12 0.12 0.12 0.12 -0.04 17 5 413 -5
30MAR26 7.50 P 0.35 0.35 0.31 0.36 -0.04 0 385 85 -432
30MAR26 7.75 P 0.50 0.60 0.50 0.63 -0.01 69 239 97 -45
30MAR26 8.00 P 0.00 0.00 0.00 0.89 0.00 97 0 120 0
30MAR26 8.25 P 0.00 0.00 0.00 1.11 -0.03 0 0 2 0
30MAR26 8.50 P 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.86 -0.03 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.61 -0.05 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.86 -0.04 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.36 -0.05 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.86 -0.03 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.36 -0.05 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.86 -0.05 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.36 -0.05 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.86 -0.05 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.36 -0.05 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.86 -0.05 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 199 0
29APR26 6.75 P 0.05 0.05 0.05 0.06 0.00 24 30 254 +30
29APR26 7.00 P 0.11 0.12 0.11 0.15 +0.01 25 30 361 +30
29APR26 7.25 P 0.23 0.24 0.23 0.28 +0.01 26 46 437 0
29APR26 7.50 P 0.39 0.39 0.39 0.44 -0.01 25 240 557 +187
29APR26 7.75 P 0.61 0.61 0.61 0.66 +0.01 29 19 565 +19
29APR26 8.00 P 0.00 0.00 0.00 0.89 0.00 31 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 1.11 -0.03 0 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 1.36 -0.05 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.61 -0.05 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.61 -0.05 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.36 -0.05 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.86 -0.05 0 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 32 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.04 0.00 30 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.07 0.00 29 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.12 -0.01 28 0 167 0
28MAY26 6.50 P 0.00 0.00 0.00 0.21 -0.01 28 0 264 0
28MAY26 6.75 P 0.00 0.00 0.00 0.32 -0.02 28 0 212 0
28MAY26 7.00 P 0.42 0.44 0.42 0.47 -0.01 28 110 250 +90
28MAY26 7.25 P 0.62 0.62 0.62 0.66 -0.03 29 40 324 +40
28MAY26 7.50 P 0.00 0.00 0.00 0.85 -0.03 28 0 65 0
28MAY26 7.75 P 0.00 0.00 0.00 1.06 -0.03 27 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 1.30 +0.01 30 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.54 -0.05 31 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.78 -0.05 32 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.03 -0.05 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.28 -0.04 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.52 -0.05 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.77 -0.05 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.02 -0.05 43 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.25 -0.07 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.76 -0.05 42 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.24 -0.07 0 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 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 -0.01 28 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 246 0
29JUN26 6.25 P 0.00 0.00 0.00 0.16 -0.02 26 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.25 -0.02 26 0 39 0
29JUN26 6.75 P 0.00 0.00 0.00 0.37 -0.02 26 0 274 0
29JUN26 7.00 P 0.00 0.00 0.00 0.51 -0.03 26 0 787 0
29JUN26 7.25 P 0.00 0.00 0.00 0.67 -0.05 25 0 583 0
29JUN26 7.50 P 0.00 0.00 0.00 0.89 -0.03 28 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 1.09 -0.03 27 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 1.31 -0.04 26 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.55 -0.05 28 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.79 -0.05 29 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 2.03 -0.06 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.28 -0.05 32 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.52 -0.05 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.77 -0.06 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.02 -0.05 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.27 -0.05 39 0 51 0
29JUN26 10.50 P 0.00 0.00 0.00 3.76 -0.05 36 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.24 -0.08 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.74 -0.07 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.24 -0.07 0 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 0.00 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 0.00 27 0 24 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.28 -0.01 27 0 124 0
29SEP26 6.50 P 0.00 0.00 0.00 0.38 -0.01 27 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.50 -0.02 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.63 -0.02 26 0 705 0
29SEP26 7.25 P 0.00 0.00 0.00 0.80 -0.04 26 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.01 +0.01 28 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 1.17 -0.03 26 0 263 0
29SEP26 8.00 P 0.00 0.00 0.00 1.37 -0.04 26 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.58 -0.04 25 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.81 -0.05 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 2.04 -0.05 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.28 -0.05 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.52 -0.06 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.77 -0.06 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.02 -0.06 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.27 -0.05 30 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.76 -0.05 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.24 -0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.74 -0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.24 -0.07 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.14 0.00 27 0 100 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 -0.01 27 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 -0.02 26 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.35 -0.02 26 0 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.47 -0.02 26 0 65 0
30DEC26 6.75 P 0.00 0.00 0.00 0.58 -0.03 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.72 -0.03 26 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.87 -0.04 25 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 1.04 -0.04 25 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 1.23 -0.03 26 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.43 -0.02 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.63 -0.04 25 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.84 -0.04 25 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 2.06 -0.04 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.30 -0.05 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.53 -0.05 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.77 -0.06 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.02 -0.06 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.27 -0.05 27 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.76 -0.05 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.24 -0.08 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.54 -0.01 26 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.79 -0.02 26 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.94 -0.03 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.11 -0.02 26 0 30 0
30MAR27 7.75 P 0.00 0.00 0.00 1.30 -0.02 26 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.47 -0.05 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.67 -0.04 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.87 -0.05 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.09 -0.04 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.31 -0.05 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.53 -0.07 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.77 -0.06 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.02 -0.06 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.27 -0.06 25 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.76 -0.06 24 0 0 0
TOTAL PUT 1,144 15,303 -86
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 106.50
30MAR26 66.66 C 0.00 0.00 0.00 39.85 +3.55 0 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 38.18 +3.55 0 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 36.52 +3.54 0 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 34.86 +3.55 146 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 33.19 +3.57 137 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 31.53 +3.54 129 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 29.86 +3.58 120 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 28.19 +3.55 112 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 26.53 +3.54 104 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 24.86 +3.80 96 0 0 0
30MAR26 83.33 C 0.00 0.00 0.00 23.19 +3.79 88 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 21.53 +3.79 80 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 19.86 +3.78 73 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 18.20 +3.76 65 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 16.54 +3.73 72 0 25 0
30MAR26 91.66 C 0.00 0.00 0.00 14.88 +3.66 70 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 13.24 +3.56 69 0 159 0
30MAR26 94.99 C 0.00 0.00 0.00 11.62 +3.42 70 0 265 0
30MAR26 96.66 C 0.00 0.00 0.00 10.34 +3.32 90 0 114 0
30MAR26 98.32 C 0.00 0.00 0.00 8.57 +2.87 72 0 157 0
30MAR26 99.99 C 0.00 0.00 0.00 7.31 +2.86 79 0 50 0
30MAR26 103.32 C 0.00 0.00 0.00 4.65 +1.99 72 0 447 0
30MAR26 106.66 C 2.58 2.69 2.48 2.69 +1.27 71 36 124 -9
30MAR26 109.99 C 0.00 0.00 0.00 1.41 +0.73 71 0 175 0
30MAR26 113.32 C 0.00 0.00 0.00 0.64 +0.35 71 0 110 0
30MAR26 116.66 C 0.00 0.00 0.00 0.26 +0.15 71 0 26 0
30MAR26 119.99 C 0.00 0.00 0.00 0.09 +0.05 70 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.03 +0.01 71 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.01 0.00 72 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 91 0 110 0
30MAR26 136.65 C 0.00 0.00 0.00 0.01 0.00 100 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 0.00 108 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 116 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 124 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 132 0 95 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 140 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 147 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 154 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 161 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 168 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 175 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 181 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 194 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 200 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 206 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 211 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 217 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 223 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 228 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 12.17 +1.94 41 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 10.34 +1.79 41 0 46 0
29JUN26 106.66 C 0.00 0.00 0.00 8.85 +1.73 42 0 11 0
29JUN26 109.99 C 0.00 0.00 0.00 7.47 +1.59 42 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 6.20 +1.36 42 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 5.12 +1.18 42 0 41 0
29JUN26 119.99 C 0.00 0.00 0.00 4.18 +1.01 42 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 3.40 +0.82 41 0 7 0
29JUN26 126.65 C 0.00 0.00 0.00 2.76 +0.71 41 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 2.20 +0.57 41 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.78 +0.48 41 0 15 0
29JUN26 136.65 C 0.00 0.00 0.00 1.41 +0.40 41 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 1.12 +0.31 41 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.89 +0.28 41 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.67 +0.19 41 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.53 +0.16 41 0 176 0
29JUN26 153.32 C 0.00 0.00 0.00 0.40 +0.10 41 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.33 +0.10 41 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.25 +0.07 41 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.20 +0.07 41 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.15 +0.04 41 0 27 0
TOTAL CALL 36 4,023 -9
30MAR26 66.66 P 0.00 0.00 0.00 0.01 0.00 185 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.01 0.00 175 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.01 0.00 166 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.01 0.00 149 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.01 0.00 141 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.01 0.00 117 0 4 0
30MAR26 81.66 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30MAR26 83.33 P 0.00 0.00 0.00 0.01 0.00 101 0 163 0
30MAR26 84.99 P 0.00 0.00 0.00 0.01 0.00 94 0 36 0
30MAR26 86.66 P 0.00 0.00 0.00 0.01 -0.01 87 0 45 0
30MAR26 88.32 P 0.00 0.00 0.00 0.01 -0.03 79 0 117 0
30MAR26 89.99 P 0.00 0.00 0.00 0.01 -0.07 72 0 272 0
30MAR26 91.66 P 0.00 0.00 0.00 0.02 -0.13 70 0 72 0
30MAR26 93.32 P 0.00 0.00 0.00 0.05 -0.23 71 0 118 0
30MAR26 94.99 P 0.00 0.00 0.00 0.10 -0.38 71 0 188 0
30MAR26 96.66 P 0.00 0.00 0.00 0.19 -0.57 71 0 305 0
30MAR26 98.32 P 0.00 0.00 0.00 0.34 -0.78 71 0 128 0
30MAR26 99.99 P 0.00 0.00 0.00 0.57 -1.06 71 0 177 0
30MAR26 103.32 P 1.51 1.51 1.51 1.39 -1.75 70 1 209 -1
30MAR26 106.66 P 2.98 2.98 2.98 2.75 -2.66 69 9 57 0
30MAR26 109.99 P 4.80 4.80 4.80 4.98 -2.94 74 1 178 0
30MAR26 113.32 P 0.00 0.00 0.00 7.62 -3.25 78 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 10.51 -3.53 77 0 514 0
30MAR26 119.99 P 0.00 0.00 0.00 13.97 -3.34 102 0 96 0
30MAR26 123.32 P 0.00 0.00 0.00 17.34 -3.28 121 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 20.46 -3.49 122 0 52 0
30MAR26 129.99 P 0.00 0.00 0.00 24.03 -3.26 153 0 54 0
30MAR26 133.32 P 0.00 0.00 0.00 27.50 -3.12 177 0 171 0
30MAR26 136.65 P 0.00 0.00 0.00 30.67 -3.28 179 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 34.17 -3.12 204 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 37.48 -3.14 215 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 40.56 -3.39 207 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 44.04 -3.25 232 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 47.49 -3.13 253 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 50.56 -3.39 240 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 54.13 -3.15 273 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 57.23 -3.39 261 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 60.82 -3.13 295 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 63.92 -3.36 284 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 67.48 -3.14 313 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 70.89 -3.06 330 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 74.22 -3.06 339 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 77.56 -3.06 348 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 80.81 -3.14 350 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 83.97 -3.31 341 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 87.55 -3.06 374 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 90.89 -3.06 383 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 94.22 -3.06 391 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 5.91 -1.51 40 0 55 0
29JUN26 103.32 P 0.00 0.00 0.00 7.40 -1.81 40 0 34 0
29JUN26 106.66 P 0.00 0.00 0.00 9.17 -2.02 40 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 11.14 -2.17 40 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 13.32 -2.44 41 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 15.95 -2.21 42 0 119 0
29JUN26 119.99 P 0.00 0.00 0.00 18.53 -1.82 43 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 21.14 -1.89 43 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 23.90 -2.05 44 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 26.74 -2.20 44 0 32 0
29JUN26 133.32 P 30.34 30.34 30.34 29.66 -2.25 45 25 28 +25
29JUN26 136.65 P 0.00 0.00 0.00 32.56 -2.36 44 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 35.63 -2.34 45 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 39.18 -2.52 50 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 41.88 -2.37 47 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 45.25 -2.18 49 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 48.13 -3.23 46 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 51.50 -2.89 49 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 54.79 -2.97 51 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 57.95 -2.85 50 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 61.30 -2.98 52 0 0 0
TOTAL PUT 36 4,334 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 106.50
27MAR26 75.00 C 0.00 0.00 0.00 31.50 +3.62 0 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 29.00 +3.62 0 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 26.50 +3.62 0 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 24.00 +3.62 0 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 21.50 +3.62 0 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 19.00 +3.61 0 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 16.50 +3.60 0 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 14.00 +3.59 0 0 0 0
27MAR26 95.00 C 11.35 11.35 11.35 11.50 +3.56 0 4 0 -19
27MAR26 97.50 C 9.15 9.15 9.15 9.00 +3.55 0 4 0 -19
27MAR26 100.00 C 6.79 6.79 6.26 6.50 +3.28 0 7 0 -19
27MAR26 102.50 C 2.25 5.10 2.25 4.00 +2.47 0 69 0 -237
27MAR26 105.00 C 0.73 2.60 0.73 1.50 +0.95 0 305 6 -681
27MAR26 107.50 C 0.30 1.06 0.03 0.00 -0.15 0 705 588 -140
27MAR26 110.00 C 0.23 0.24 0.02 0.00 -0.03 0 150 458 -68
27MAR26 112.50 C 0.21 0.21 0.01 0.00 -0.01 0 148 510 +19
27MAR26 115.00 C 0.01 0.01 0.01 0.00 -0.01 0 70 338 +30
27MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
27MAR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
27MAR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
27MAR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 56.51 +3.60 0 0 405 0
30MAR26 52.50 C 0.00 0.00 0.00 54.01 +3.59 0 0 30 0
30MAR26 55.00 C 52.26 52.26 52.26 51.51 +3.59 0 2 622 -2
30MAR26 57.50 C 0.00 0.00 0.00 49.01 +3.79 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 46.51 +3.79 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 44.01 +3.79 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 41.51 +3.79 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 39.01 +3.79 0 0 0 0
30MAR26 70.00 C 37.46 37.46 37.46 36.51 +3.58 0 36 1,180 0
30MAR26 72.50 C 0.00 0.00 0.00 34.02 +3.59 142 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 31.52 +3.64 129 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 29.02 +3.58 116 0 122 0
30MAR26 80.00 C 0.00 0.00 0.00 26.52 +3.57 104 0 145 0
30MAR26 82.50 C 0.00 0.00 0.00 24.02 +3.64 92 0 25 0
30MAR26 85.00 C 0.00 0.00 0.00 21.52 +3.64 80 0 141 0
30MAR26 87.50 C 0.00 0.00 0.00 19.02 +3.63 69 0 150 0
30MAR26 90.00 C 0.00 0.00 0.00 16.53 +3.63 72 0 1,782 0
30MAR26 92.50 C 14.44 14.44 14.30 14.05 +3.60 70 11 988 -6
30MAR26 95.00 C 9.95 9.95 9.95 11.62 +3.64 71 1 6,495 -1
30MAR26 97.50 C 10.50 10.50 9.05 9.05 +2.74 46 11 4,060 -11
30MAR26 100.00 C 7.20 7.30 7.00 7.00 +2.54 66 18 7,407 -16
30MAR26 102.50 C 4.15 6.00 4.15 5.26 +2.13 74 16 2,856 -13
30MAR26 105.00 C 2.33 4.50 2.33 3.56 +1.56 71 633 6,741 -36
30MAR26 107.50 C 1.58 3.20 1.58 2.30 +1.06 71 1,253 2,338 -325
30MAR26 110.00 C 1.80 2.10 1.19 1.43 +0.71 72 1,845 6,638 +1,016
30MAR26 112.50 C 1.00 1.38 0.75 0.81 +0.42 72 864 4,279 +492
30MAR26 115.00 C 0.62 0.87 0.43 0.43 +0.23 72 1,389 3,490 +634
30MAR26 117.50 C 0.35 0.53 0.27 0.21 +0.11 71 130 1,707 +62
30MAR26 120.00 C 0.24 0.30 0.15 0.10 +0.05 72 181 7,790 -10
30MAR26 122.50 C 0.20 0.24 0.20 0.05 +0.03 73 18 1,010 0
30MAR26 125.00 C 0.00 0.00 0.00 0.02 +0.01 73 0 4,034 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 3,399 0
30MAR26 130.00 C 0.04 0.04 0.01 0.01 0.00 82 5 8,353 -5
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 88 0 2,494 0
30MAR26 135.00 C 0.01 0.01 0.01 0.01 0.00 95 1 4,189 -1
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 102 0 482 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 108 0 964 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 114 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 121 0 453 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 126 0 512 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 132 0 2,711 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 138 0 965 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 144 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 149 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 154 0 261 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 160 0 134 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 165 0 256 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 170 0 204 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 175 0 447 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 180 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 184 0 274 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 189 0 39 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 194 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 203 0 400 0
02APR26 80.00 C 0.00 0.00 0.00 26.53 +3.38 0 0 0 0
02APR26 82.50 C 0.00 0.00 0.00 24.04 +3.18 69 0 0 0
02APR26 85.00 C 0.00 0.00 0.00 21.54 +3.66 60 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 19.05 +3.66 60 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 16.84 +3.88 86 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 14.16 +3.47 62 0 0 0
02APR26 95.00 C 11.70 11.70 11.70 11.81 +3.05 62 4 4 +4
02APR26 97.50 C 9.70 9.70 9.70 9.59 +2.82 62 4 4 +4
02APR26 100.00 C 7.40 7.40 7.40 7.54 +2.38 62 4 8 +4
02APR26 102.50 C 5.60 5.60 5.60 5.60 +1.86 59 1 1 +1
02APR26 105.00 C 3.80 4.80 3.80 4.07 +1.46 59 48 50 -14
02APR26 107.50 C 3.28 3.57 2.61 2.99 +1.24 62 288 366 +42
02APR26 110.00 C 2.27 2.70 1.85 2.00 +0.87 62 361 291 +148
02APR26 112.50 C 1.37 1.91 1.28 1.32 +0.61 62 71 212 +44
02APR26 115.00 C 1.06 1.29 0.84 0.82 +0.40 62 250 176 +141
02APR26 117.50 C 0.84 0.84 0.58 0.49 +0.25 62 48 81 +45
02APR26 120.00 C 0.53 0.53 0.39 0.28 +0.14 62 41 67 +1
02APR26 122.50 C 0.27 0.27 0.27 0.15 +0.07 62 4 5 +4
02APR26 125.00 C 0.00 0.00 0.00 0.08 +0.04 62 0 0 0
02APR26 127.50 C 0.00 0.00 0.00 0.04 +0.02 62 0 0 0
02APR26 130.00 C 0.17 0.17 0.17 0.02 +0.01 62 2 2 +2
29APR26 67.50 C 38.80 39.95 38.45 39.16 +3.79 48 270 87 +87
29APR26 70.00 C 0.00 0.00 0.00 36.66 +3.39 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 34.17 +3.34 38 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 31.80 +3.39 58 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 29.08 +3.08 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 26.95 +3.21 55 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 24.80 +3.83 60 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 21.83 +3.45 40 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 19.83 +3.67 49 0 147 0
29APR26 90.00 C 0.00 0.00 0.00 17.80 +3.38 52 0 473 0
29APR26 92.50 C 0.00 0.00 0.00 15.10 +2.71 43 0 810 0
29APR26 95.00 C 0.00 0.00 0.00 13.44 +2.93 48 0 2,320 0
29APR26 97.50 C 0.00 0.00 0.00 11.46 +2.69 46 0 1,729 0
29APR26 100.00 C 9.27 9.27 9.27 9.48 +2.14 44 1 2,161 0
29APR26 102.50 C 7.80 8.95 7.80 7.87 +1.97 43 20 1,508 +8
29APR26 105.00 C 7.00 7.36 6.06 6.44 +1.59 43 252 1,587 +34
29APR26 107.50 C 4.36 6.43 4.36 5.15 +1.29 43 302 947 +202
29APR26 110.00 C 3.51 5.16 3.51 4.19 +1.15 43 398 3,091 -10
29APR26 112.50 C 3.96 4.00 3.37 3.37 +1.00 44 278 533 +69
29APR26 115.00 C 3.20 3.40 2.58 2.62 +0.80 44 295 1,202 +98
29APR26 117.50 C 2.42 2.65 2.20 2.02 +0.64 43 72 691 +21
29APR26 120.00 C 1.57 2.23 1.57 1.53 +0.49 43 175 919 +63
29APR26 122.50 C 1.70 1.79 1.40 1.15 +0.38 43 104 371 +24
29APR26 125.00 C 1.37 1.51 1.09 0.85 +0.28 43 482 1,121 -19
29APR26 127.50 C 1.12 1.12 0.95 0.62 +0.21 43 39 318 +2
29APR26 130.00 C 0.92 1.01 0.72 0.45 +0.15 43 201 208 +123
28MAY26 67.50 C 0.00 0.00 0.00 39.31 +3.20 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 36.84 +3.13 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 34.38 +3.07 41 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 32.01 +3.07 45 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 29.57 +2.89 43 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 27.22 +2.90 43 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 24.89 +2.87 43 0 0 0
28MAY26 85.00 C 23.50 23.50 23.50 22.62 +2.80 42 6 716 0
28MAY26 87.50 C 0.00 0.00 0.00 20.36 +2.64 41 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 18.31 +3.04 42 0 2,809 0
28MAY26 92.50 C 0.00 0.00 0.00 16.33 +2.87 42 0 1,073 0
28MAY26 95.00 C 0.00 0.00 0.00 14.46 +2.67 42 0 1,129 0
28MAY26 97.50 C 0.00 0.00 0.00 12.72 +2.33 42 0 1,349 0
28MAY26 100.00 C 0.00 0.00 0.00 11.11 +1.99 42 0 1,569 0
28MAY26 102.50 C 9.97 9.97 9.97 9.74 +1.99 42 30 840 +30
28MAY26 105.00 C 8.30 8.93 8.02 8.29 +1.68 41 121 1,037 0
28MAY26 107.50 C 7.65 7.87 6.75 7.12 +1.50 42 103 742 +15
28MAY26 110.00 C 6.60 6.83 5.98 6.16 +1.46 42 280 975 +160
28MAY26 112.50 C 5.24 5.85 5.10 5.26 +1.30 42 23 425 +11
28MAY26 115.00 C 4.88 5.05 4.35 4.42 +1.13 42 89 389 -51
28MAY26 117.50 C 3.80 4.40 3.70 3.68 +0.96 42 113 204 -27
28MAY26 120.00 C 3.73 3.73 3.23 3.05 +0.82 42 110 347 +11
28MAY26 122.50 C 3.20 3.25 2.69 2.52 +0.70 42 23 332 +2
28MAY26 125.00 C 2.15 2.60 2.15 2.06 +0.58 42 19 221 -11
28MAY26 127.50 C 1.98 1.98 1.84 1.68 +0.48 42 30 115 +14
28MAY26 130.00 C 1.87 2.00 1.87 1.37 +0.41 42 16 31 -9
29JUN26 50.00 C 0.00 0.00 0.00 56.76 +3.79 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 54.28 +3.80 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 51.79 +3.34 44 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 49.30 +3.79 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 46.82 +3.17 41 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 44.34 +3.13 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 41.86 +2.83 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 39.40 +3.05 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 37.41 +3.18 56 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 34.52 +2.91 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 32.67 +3.32 52 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 29.77 +2.78 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 28.23 +3.52 51 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 25.85 +3.34 48 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 23.28 +2.88 43 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 21.36 +2.96 44 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 19.56 +3.53 45 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 17.42 +3.11 43 0 365 0
29JUN26 95.00 C 16.45 16.45 16.45 15.35 +2.62 41 200 1,415 -200
29JUN26 97.50 C 13.84 14.67 13.84 13.70 +2.12 41 4 1,206 -1
29JUN26 100.00 C 0.00 0.00 0.00 12.53 +2.33 43 0 6,984 0
29JUN26 102.50 C 0.00 0.00 0.00 10.91 +1.97 42 0 385 0
29JUN26 105.00 C 9.87 10.24 9.87 9.74 +1.94 42 67 1,669 -52
29JUN26 107.50 C 9.20 9.20 9.20 8.49 +1.70 42 2 1,440 0
29JUN26 110.00 C 7.32 8.15 6.97 7.30 +1.44 41 291 3,479 -105
29JUN26 112.50 C 0.00 0.00 0.00 6.51 +1.44 42 0 1,106 0
29JUN26 115.00 C 6.33 6.34 6.30 5.63 +1.30 42 9 1,943 +3
29JUN26 117.50 C 0.00 0.00 0.00 4.87 +1.14 42 0 815 0
29JUN26 120.00 C 4.70 4.98 4.70 4.18 +1.02 42 101 1,793 +101
29JUN26 122.50 C 4.22 4.22 3.80 3.59 +0.88 41 2 448 0
29JUN26 125.00 C 3.09 3.76 3.09 3.05 +0.78 41 25 1,167 +17
29JUN26 127.50 C 3.12 3.12 3.12 2.62 +0.68 41 1 589 -1
29JUN26 130.00 C 2.80 3.01 2.80 2.20 +0.58 41 34 1,723 +4
29JUN26 132.50 C 0.00 0.00 0.00 1.88 +0.51 41 0 618 0
29JUN26 135.00 C 2.11 2.30 2.11 1.57 +0.42 41 27 272 +27
29JUN26 137.50 C 1.91 2.06 1.91 1.34 +0.39 41 17 314 +16
29JUN26 140.00 C 0.00 0.00 0.00 1.12 +0.32 41 0 2,125 0
29JUN26 142.50 C 0.00 0.00 0.00 0.94 +0.29 41 0 489 0
29JUN26 145.00 C 0.00 0.00 0.00 0.79 +0.24 41 0 155 0
29JUN26 147.50 C 0.00 0.00 0.00 0.65 +0.19 41 0 221 0
29JUN26 150.00 C 0.00 0.00 0.00 0.53 +0.15 41 0 478 0
29JUN26 152.50 C 0.00 0.00 0.00 0.45 +0.14 41 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.36 +0.11 41 0 323 0
29JUN26 157.50 C 0.00 0.00 0.00 0.31 +0.10 41 0 192 0
29JUN26 160.00 C 0.80 0.80 0.80 0.25 +0.08 41 9 2,259 +9
29JUN26 162.50 C 0.00 0.00 0.00 0.21 +0.07 41 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.17 +0.05 41 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.14 +0.04 41 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.12 +0.04 41 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.10 +0.03 41 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.07 +0.02 41 0 117 0
29JUN26 180.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 3 0
29JUN26 182.50 C 0.00 0.00 0.00 0.05 +0.02 42 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 58 0
29SEP26 50.00 C 0.00 0.00 0.00 56.76 +3.79 0 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 54.28 +3.79 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.80 +3.35 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.30 +3.74 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.87 +3.11 41 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 44.39 +3.18 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.06 +3.03 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.76 +3.41 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.48 +2.71 43 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 35.33 +2.82 44 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 33.16 +2.85 43 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 31.05 +2.81 43 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 29.54 +3.33 46 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 27.04 +2.72 43 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 24.92 +2.44 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.05 +2.26 41 0 10 0
29SEP26 90.00 C 22.00 22.10 21.50 21.99 +2.87 44 961 1,609 -659
29SEP26 92.50 C 0.00 0.00 0.00 20.02 +2.38 42 0 303 0
29SEP26 95.00 C 18.37 18.37 18.37 18.43 +3.07 42 30 3,733 +10
29SEP26 97.50 C 0.00 0.00 0.00 16.27 +1.43 39 0 2,556 0
29SEP26 100.00 C 15.60 15.60 15.60 15.60 +2.02 41 20 3,730 0
29SEP26 102.50 C 14.45 14.45 13.90 14.31 +1.90 41 75 1,098 +75
29SEP26 105.00 C 13.26 13.26 13.26 13.29 +1.95 42 30 3,806 +7
29SEP26 107.50 C 12.12 12.12 11.96 12.18 +1.90 42 60 1,281 0
29SEP26 110.00 C 0.00 0.00 0.00 11.12 +1.71 42 0 824 0
29SEP26 112.50 C 10.54 10.54 9.93 10.20 +1.67 42 30 450 -15
29SEP26 115.00 C 9.14 9.14 9.14 9.33 +1.60 42 30 1,778 +30
29SEP26 117.50 C 0.00 0.00 0.00 8.45 +1.42 42 0 353 0
29SEP26 120.00 C 0.00 0.00 0.00 7.71 +1.37 42 0 607 0
29SEP26 122.50 C 7.30 7.48 7.30 7.01 +1.28 41 17 380 +17
29SEP26 125.00 C 6.78 6.78 6.78 6.32 +1.12 41 17 261 0
29SEP26 127.50 C 5.82 5.82 5.82 5.75 +1.09 41 15 1,415 0
29SEP26 130.00 C 0.00 0.00 0.00 5.22 +1.01 41 0 727 0
29SEP26 132.50 C 0.00 0.00 0.00 4.68 +0.87 41 0 145 0
29SEP26 135.00 C 5.31 5.31 5.31 4.13 +0.72 41 3 913 +3
29SEP26 137.50 C 0.00 0.00 0.00 3.74 +0.68 41 0 1,233 0
29SEP26 140.00 C 0.00 0.00 0.00 3.45 +0.68 41 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 3.02 +0.54 41 0 36 0
29SEP26 145.00 C 0.00 0.00 0.00 2.74 +0.54 41 0 288 0
30DEC26 50.00 C 58.80 58.80 58.80 56.77 +2.75 40 3 5 0
30DEC26 52.50 C 0.00 0.00 0.00 54.31 +3.76 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 51.86 +3.41 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.45 +3.71 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.08 +3.32 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 44.77 +3.56 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.50 +3.47 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.30 +3.50 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.17 +3.40 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.11 +3.37 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.74 +3.00 43 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 32.19 +3.22 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.10 +3.08 43 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 29.25 +2.99 43 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 26.80 +2.18 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 25.72 +2.73 42 0 150 0
30DEC26 90.00 C 0.00 0.00 0.00 24.18 +2.66 42 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 22.51 +2.43 41 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 21.04 +2.79 41 0 2,389 0
30DEC26 97.50 C 0.00 0.00 0.00 19.54 +2.14 41 0 577 0
30DEC26 100.00 C 0.00 0.00 0.00 18.36 +2.15 41 0 1,426 0
30DEC26 102.50 C 0.00 0.00 0.00 17.33 +2.26 41 0 343 0
30DEC26 105.00 C 16.80 16.80 16.80 16.17 +2.16 41 1 2,233 -1
30DEC26 107.50 C 0.00 0.00 0.00 15.08 +2.09 41 0 76 0
30DEC26 110.00 C 13.80 13.80 13.80 13.95 +1.91 41 3 972 +3
30DEC26 112.50 C 0.00 0.00 0.00 13.04 +1.85 41 0 170 0
30DEC26 115.00 C 0.00 0.00 0.00 12.17 +1.83 41 0 226 0
30DEC26 117.50 C 0.00 0.00 0.00 11.32 +1.78 41 0 328 0
30DEC26 120.00 C 11.00 11.18 11.00 10.47 +1.60 41 200 779 +11
30DEC26 122.50 C 9.68 9.68 9.68 9.72 +1.52 41 15 277 -15
30DEC26 125.00 C 9.23 9.23 9.23 9.04 +1.52 41 15 375 +15
30DEC26 127.50 C 8.51 8.99 8.51 8.37 +1.39 41 45 1,085 0
30DEC26 130.00 C 8.16 8.25 8.16 7.69 +1.23 41 2 140 0
30DEC26 132.50 C 7.38 7.38 7.38 7.17 +1.23 41 15 61 0
30DEC26 135.00 C 0.00 0.00 0.00 6.65 +1.20 41 0 145 0
30DEC26 137.50 C 0.00 0.00 0.00 5.96 +1.05 40 0 90 0
30DEC26 140.00 C 6.16 6.16 6.16 5.47 +0.80 40 2 77 0
30DEC26 142.50 C 0.00 0.00 0.00 5.10 +0.94 40 0 0 0
30DEC26 145.00 C 5.69 5.69 5.69 4.86 +1.06 41 1 52 0
30MAR27 70.00 C 0.00 0.00 0.00 39.28 +2.29 39 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 37.37 +2.33 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 35.48 +2.30 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 33.66 +2.27 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.92 +2.30 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 30.18 +2.17 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 28.61 +2.21 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 27.05 +2.17 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.52 +2.06 39 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 24.15 +2.10 39 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 22.77 +2.02 39 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 22.07 +2.54 41 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 20.35 +2.04 40 0 161 0
30MAR27 102.50 C 0.00 0.00 0.00 19.64 +2.45 41 0 2 0
30MAR27 105.00 C 19.22 19.22 18.40 18.42 +2.25 41 505 507 +503
30MAR27 107.50 C 0.00 0.00 0.00 17.39 +2.25 41 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 16.37 +2.23 41 0 79 0
30MAR27 112.50 C 0.00 0.00 0.00 15.35 +2.04 40 0 6 0
30MAR27 115.00 C 0.00 0.00 0.00 14.42 +1.94 40 0 108 0
30MAR27 117.50 C 13.50 13.50 13.50 13.50 +1.85 40 3 104 0
30MAR27 120.00 C 0.00 0.00 0.00 12.75 +1.86 40 0 107 0
30MAR27 122.50 C 0.00 0.00 0.00 11.92 +1.69 40 0 88 0
30MAR27 125.00 C 0.00 0.00 0.00 11.20 +1.63 40 0 16 0
30MAR27 127.50 C 10.80 10.87 10.67 10.54 +1.63 40 1,000 132 +104
30MAR27 130.00 C 0.00 0.00 0.00 9.88 +1.55 40 0 8 0
TOTAL CALL 16,741 209,775 +1,823
27MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
27MAR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
27MAR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
27MAR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
27MAR26 95.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 140 0
27MAR26 97.50 P 0.01 0.01 0.01 0.00 -0.09 0 77 947 -4
27MAR26 100.00 P 0.10 0.10 0.01 0.00 -0.40 0 63 537 -2
27MAR26 102.50 P 0.14 0.14 0.01 0.00 -1.24 0 84 664 -15
27MAR26 105.00 P 1.30 1.30 0.03 0.00 -2.75 0 406 773 +157
27MAR26 107.50 P 2.16 2.30 0.55 1.00 -3.94 0 202 0 -84
27MAR26 110.00 P 3.61 4.05 3.61 3.50 -4.04 0 3 0 -5
27MAR26 112.50 P 6.50 6.50 6.50 6.00 -3.80 0 1 0 -15
27MAR26 115.00 P 0.00 0.00 0.00 8.50 -3.80 0 0 0 0
27MAR26 117.50 P 0.00 0.00 0.00 11.00 -3.80 0 0 0 0
27MAR26 120.00 P 0.00 0.00 0.00 13.50 -3.80 0 0 0 0
27MAR26 122.50 P 0.00 0.00 0.00 16.00 -3.80 0 0 0 0
27MAR26 125.00 P 0.00 0.00 0.00 18.50 -3.80 0 0 0 0
27MAR26 127.50 P 0.00 0.00 0.00 21.00 -3.80 0 0 0 0
27MAR26 130.00 P 0.00 0.00 0.00 23.50 -3.80 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 288 0 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 270 0 233 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 254 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 238 0 84 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 223 0 128 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 208 0 102 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 194 0 236 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 180 0 179 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 166 0 293 0
30MAR26 72.50 P 0.01 0.01 0.01 0.01 0.00 153 12 1,923 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 141 0 285 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 128 0 870 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 116 0 7,754 0
30MAR26 82.50 P 0.03 0.03 0.03 0.01 0.00 105 4 1,782 -4
30MAR26 85.00 P 0.02 0.04 0.02 0.01 0.00 94 22 2,066 -20
30MAR26 87.50 P 0.08 0.09 0.06 0.01 -0.02 83 113 4,396 +49
30MAR26 90.00 P 0.10 0.13 0.08 0.01 -0.08 72 99 12,003 +1
30MAR26 92.50 P 0.20 0.21 0.14 0.04 -0.19 73 806 7,516 -446
30MAR26 95.00 P 0.27 0.30 0.20 0.10 -0.41 71 740 17,375 +22
30MAR26 97.50 P 0.38 0.52 0.32 0.27 -0.68 72 290 3,933 +50
30MAR26 100.00 P 1.06 1.06 0.55 0.60 -1.09 72 1,314 12,879 +587
30MAR26 102.50 P 1.50 1.80 1.02 1.18 -1.57 72 909 2,094 +115
30MAR26 105.00 P 2.95 2.95 1.71 2.02 -2.11 70 1,491 6,827 +673
30MAR26 107.50 P 3.90 3.98 2.90 3.38 -2.57 73 399 1,602 -73
30MAR26 110.00 P 6.46 6.46 4.55 4.89 -2.88 71 361 9,283 -219
30MAR26 112.50 P 6.39 6.39 6.39 6.78 -3.36 71 33 1,715 0
30MAR26 115.00 P 9.68 10.08 9.68 8.93 -3.54 73 17 639 -2
30MAR26 117.50 P 0.00 0.00 0.00 11.25 -3.62 76 0 1,063 0
30MAR26 120.00 P 0.00 0.00 0.00 13.62 -3.71 76 0 2,488 0
30MAR26 122.50 P 0.00 0.00 0.00 16.03 -3.78 72 0 1,400 0
30MAR26 125.00 P 0.00 0.00 0.00 18.51 -3.79 73 0 391 0
30MAR26 127.50 P 0.00 0.00 0.00 21.63 -3.17 147 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 23.79 -3.51 134 0 1,150 0
30MAR26 132.50 P 0.00 0.00 0.00 26.56 -3.24 165 0 790 0
30MAR26 135.00 P 0.00 0.00 0.00 28.80 -3.50 155 0 90 0
30MAR26 137.50 P 0.00 0.00 0.00 31.27 -3.53 161 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 33.80 -3.50 173 0 598 0
30MAR26 142.50 P 0.00 0.00 0.00 36.55 -3.25 205 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 38.50 -3.80 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 41.00 -3.80 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 44.02 -3.28 229 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 46.00 -3.80 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 48.50 -3.80 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 51.00 -3.80 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 53.50 -3.80 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 56.00 -3.80 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 58.50 -3.80 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 61.00 -3.80 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 63.50 -3.80 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 66.00 -3.80 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 68.50 -3.80 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 71.00 -3.80 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 73.50 -3.80 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 76.00 -3.80 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 78.50 -3.80 0 0 0 0
02APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
02APR26 82.50 P 0.00 0.00 0.00 0.01 -0.01 74 0 2 0
02APR26 85.00 P 0.00 0.00 0.00 0.01 -0.03 66 0 10 0
02APR26 87.50 P 0.00 0.00 0.00 0.02 -0.08 63 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 0.05 -0.17 62 0 4 0
02APR26 92.50 P 0.36 0.36 0.25 0.12 -0.33 62 7 13 +7
02APR26 95.00 P 0.49 0.58 0.37 0.28 -0.52 62 23 35 +12
02APR26 97.50 P 0.75 0.75 0.60 0.56 -0.81 62 43 127 -31
02APR26 100.00 P 1.25 1.28 0.98 1.02 -1.18 62 47 182 +19
02APR26 102.50 P 1.60 2.30 1.50 1.69 -1.59 62 489 556 +375
02APR26 105.00 P 3.77 3.77 2.38 2.65 -2.00 62 221 164 +79
02APR26 107.50 P 4.08 4.08 4.08 3.87 -2.40 61 1 4 0
02APR26 110.00 P 5.28 5.28 5.28 5.45 -2.85 62 1 15 +1
02APR26 112.50 P 0.00 0.00 0.00 7.29 -3.13 63 0 3 0
02APR26 115.00 P 0.00 0.00 0.00 9.26 -3.40 62 0 2 0
02APR26 117.50 P 0.00 0.00 0.00 11.43 -3.57 62 0 1 0
02APR26 120.00 P 0.00 0.00 0.00 13.74 -3.65 62 0 0 0
02APR26 122.50 P 0.00 0.00 0.00 16.11 -3.73 61 0 0 0
02APR26 125.00 P 0.00 0.00 0.00 19.10 -3.21 95 0 0 0
02APR26 127.50 P 0.00 0.00 0.00 21.63 -3.17 105 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 23.79 -3.51 96 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 204 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 59 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 461 0
29APR26 75.00 P 0.00 0.00 0.00 0.02 -0.03 45 0 345 0
29APR26 77.50 P 0.30 0.30 0.22 0.03 -0.06 44 27 735 +27
29APR26 80.00 P 0.30 0.31 0.30 0.06 -0.10 43 5 429 +2
29APR26 82.50 P 0.50 0.50 0.50 0.11 -0.18 43 1 977 0
29APR26 85.00 P 0.60 0.63 0.48 0.21 -0.27 43 41 1,000 +37
29APR26 87.50 P 0.70 0.83 0.65 0.36 -0.41 43 57 1,024 +48
29APR26 90.00 P 0.92 1.17 0.85 0.59 -0.58 43 286 2,931 +75
29APR26 92.50 P 1.40 1.59 1.15 0.92 -0.79 43 95 1,687 -65
29APR26 95.00 P 1.70 2.03 1.56 1.38 -1.03 43 169 2,244 +38
29APR26 97.50 P 2.37 2.71 2.10 1.98 -1.21 43 124 1,925 +4
29APR26 100.00 P 3.03 3.35 2.72 2.75 -1.40 44 245 1,936 +81
29APR26 102.50 P 3.72 4.41 3.63 3.70 -1.62 44 227 1,262 +89
29APR26 105.00 P 4.76 5.64 4.64 4.83 -1.90 44 174 378 -17
29APR26 107.50 P 6.54 7.19 5.81 6.01 -2.27 43 380 437 +125
29APR26 110.00 P 8.80 8.84 7.20 7.52 -2.55 44 515 513 +344
29APR26 112.50 P 0.00 0.00 0.00 9.19 -2.76 44 0 22 0
29APR26 115.00 P 0.00 0.00 0.00 11.02 -2.91 45 0 26 0
29APR26 117.50 P 0.00 0.00 0.00 12.97 -3.06 45 0 2 0
29APR26 120.00 P 0.00 0.00 0.00 14.77 -3.46 43 0 2 0
29APR26 122.50 P 0.00 0.00 0.00 16.91 -3.58 43 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 19.66 -3.00 50 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 21.93 -3.09 51 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 24.39 -3.04 55 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 -0.03 42 0 161 0
28MAY26 70.00 P 0.00 0.00 0.00 0.04 -0.04 42 0 53 0
28MAY26 72.50 P 0.00 0.00 0.00 0.07 -0.07 42 0 235 0
28MAY26 75.00 P 0.00 0.00 0.00 0.12 -0.11 42 0 123 0
28MAY26 77.50 P 0.00 0.00 0.00 0.20 -0.17 42 0 1,022 0
28MAY26 80.00 P 0.00 0.00 0.00 0.32 -0.24 42 0 327 0
28MAY26 82.50 P 0.86 0.86 0.86 0.49 -0.35 42 3 303 0
28MAY26 85.00 P 0.00 0.00 0.00 0.73 -0.48 42 0 619 0
28MAY26 87.50 P 1.54 1.54 1.54 1.05 -0.62 42 15 1,435 +15
28MAY26 90.00 P 2.05 2.05 1.88 1.46 -0.79 42 18 5,539 -12
28MAY26 92.50 P 2.55 2.64 2.25 1.98 -0.96 42 92 1,160 +62
28MAY26 95.00 P 2.70 3.17 2.69 2.64 -1.06 42 150 2,475 +28
28MAY26 97.50 P 3.37 3.45 3.37 3.39 -1.21 42 18 1,374 +3
28MAY26 100.00 P 4.28 4.31 4.22 4.22 -1.41 42 23 1,137 +6
28MAY26 102.50 P 5.43 5.43 5.43 5.24 -1.56 42 30 996 -30
28MAY26 105.00 P 6.47 6.70 6.41 6.35 -1.85 41 120 272 +65
28MAY26 107.50 P 8.12 8.12 7.65 7.68 -2.05 42 60 474 +45
28MAY26 110.00 P 9.60 9.60 8.91 9.15 -2.30 42 230 362 +221
28MAY26 112.50 P 0.00 0.00 0.00 10.73 -2.53 42 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 12.36 -2.71 42 0 3 0
28MAY26 117.50 P 0.00 0.00 0.00 14.14 -2.88 42 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 16.05 -2.55 42 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 18.55 -2.13 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 20.44 -2.41 44 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 22.57 -2.90 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 25.13 -2.74 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 224 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 133 0
29JUN26 55.00 P 0.26 0.26 0.26 0.01 0.00 45 20 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 934 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.03 42 0 210 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 -0.05 41 0 165 0
29JUN26 67.50 P 0.00 0.00 0.00 0.11 -0.07 41 0 141 0
29JUN26 70.00 P 0.00 0.00 0.00 0.17 -0.12 41 0 7,523 0
29JUN26 72.50 P 0.00 0.00 0.00 0.27 -0.17 41 0 751 0
29JUN26 75.00 P 0.00 0.00 0.00 0.40 -0.23 41 0 1,098 0
29JUN26 77.50 P 0.00 0.00 0.00 0.59 -0.32 41 0 716 0
29JUN26 80.00 P 0.00 0.00 0.00 0.85 -0.42 41 0 1,464 0
29JUN26 82.50 P 1.57 1.57 1.57 1.17 -0.53 41 15 1,052 +15
29JUN26 85.00 P 2.03 2.03 1.87 1.56 -0.66 41 44 11,479 -4
29JUN26 87.50 P 2.91 2.91 2.64 2.07 -0.81 41 25 2,050 -5
29JUN26 90.00 P 2.90 2.90 2.90 2.67 -0.91 41 2 11,119 0
29JUN26 92.50 P 0.00 0.00 0.00 3.35 -1.01 42 0 3,181 0
29JUN26 95.00 P 4.05 4.05 4.05 4.08 -1.16 41 1 3,669 -1
29JUN26 97.50 P 0.00 0.00 0.00 4.86 -1.40 40 0 2,047 0
29JUN26 100.00 P 6.41 6.54 6.41 5.90 -1.58 40 5 11,063 -1
29JUN26 102.50 P 6.89 7.34 6.89 7.14 -1.54 41 95 690 +23
29JUN26 105.00 P 0.00 0.00 0.00 8.15 -1.94 40 1 1,580 +1
29JUN26 107.50 P 9.64 10.49 9.64 9.63 -2.02 40 16 1,319 +2
29JUN26 110.00 P 11.40 11.40 11.40 11.00 -2.33 40 2 590 -2
29JUN26 112.50 P 0.00 0.00 0.00 12.72 -2.41 40 0 857 0
29JUN26 115.00 P 14.00 14.00 14.00 14.96 -2.02 43 13 495 0
29JUN26 117.50 P 0.00 0.00 0.00 16.37 -2.21 41 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 18.69 -2.16 44 0 1,295 0
29JUN26 122.50 P 0.00 0.00 0.00 20.20 -2.71 42 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 22.24 -2.79 42 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 24.72 -2.48 44 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 26.47 -2.94 42 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 28.89 -2.77 44 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 31.20 -2.74 45 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 33.02 -3.20 42 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 35.35 -3.22 42 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 37.63 -3.30 42 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 40.30 -3.00 46 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 43.08 -2.03 50 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 44.98 -2.53 46 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 47.00 -3.47 41 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 49.42 -3.46 41 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 51.85 -3.46 41 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 54.28 -3.47 41 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 56.73 -3.45 41 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 59.18 -3.47 41 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 62.03 -3.06 51 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 64.11 -3.43 41 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 66.57 -3.42 41 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 69.04 -3.41 41 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 71.52 -3.39 41 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 73.99 -3.37 41 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 76.47 -3.37 41 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 78.95 -3.77 41 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 106 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 -0.03 41 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 -0.05 41 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 -0.07 41 0 43 0
29SEP26 60.00 P 0.00 0.00 0.00 0.23 -0.10 41 20 37 0
29SEP26 62.50 P 0.98 0.98 0.98 0.34 -0.13 41 2 137 +2
29SEP26 65.00 P 0.00 0.00 0.00 0.46 -0.21 41 0 182 0
29SEP26 67.50 P 0.00 0.00 0.00 0.67 -0.23 41 0 105 0
29SEP26 70.00 P 0.00 0.00 0.00 0.89 -0.30 41 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 1.15 -0.41 41 0 3,232 0
29SEP26 75.00 P 1.97 1.97 1.97 1.53 -0.44 41 2 1,673 0
29SEP26 77.50 P 2.45 2.45 2.45 1.94 -0.56 41 15 485 0
29SEP26 80.00 P 2.76 2.76 2.76 2.44 -0.62 41 30 7,341 0
29SEP26 82.50 P 3.28 3.28 3.28 2.99 -0.78 41 30 1,550 0
29SEP26 85.00 P 3.82 3.89 3.82 3.66 -0.83 41 45 3,740 +15
29SEP26 87.50 P 0.00 0.00 0.00 4.36 -0.91 41 0 2,519 0
29SEP26 90.00 P 0.00 0.00 0.00 5.16 -0.92 41 0 2,872 0
29SEP26 92.50 P 6.00 6.00 6.00 5.95 -1.05 41 304 1,719 +176
29SEP26 95.00 P 6.81 6.81 6.81 6.85 -1.17 41 11 12,525 0
29SEP26 97.50 P 0.00 0.00 0.00 7.77 -1.37 40 0 2,793 0
29SEP26 100.00 P 0.00 0.00 0.00 8.92 -1.44 40 0 5,364 0
29SEP26 102.50 P 0.00 0.00 0.00 10.11 -1.55 40 0 1,798 0
29SEP26 105.00 P 11.28 11.28 11.28 11.38 -1.72 40 4 1,547 -4
29SEP26 107.50 P 12.50 12.50 12.50 12.75 -1.80 40 4 555 0
29SEP26 110.00 P 0.00 0.00 0.00 14.21 -1.87 40 0 194 0
29SEP26 112.50 P 0.00 0.00 0.00 15.67 -2.25 40 0 257 0
29SEP26 115.00 P 17.55 17.55 17.55 17.33 -1.99 40 30 152 0
29SEP26 117.50 P 18.56 18.56 18.56 19.29 -1.80 41 15 16 +15
29SEP26 120.00 P 0.00 0.00 0.00 21.08 -1.78 41 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 22.81 -1.90 41 0 45 0
29SEP26 125.00 P 0.00 0.00 0.00 24.70 -1.93 41 0 125 0
29SEP26 127.50 P 0.00 0.00 0.00 26.63 -1.92 41 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 28.71 -2.64 41 0 85 0
29SEP26 132.50 P 0.00 0.00 0.00 30.81 -1.89 42 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 32.98 -1.86 42 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 34.95 -2.04 41 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 37.25 -2.62 42 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 39.45 -2.65 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 41.73 -2.63 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.15 -0.04 40 0 366 0
30DEC26 52.50 P 0.00 0.00 0.00 0.21 -0.06 40 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.30 -0.11 40 0 188 0
30DEC26 57.50 P 0.00 0.00 0.00 0.45 -0.11 40 0 50 0
30DEC26 60.00 P 0.00 0.00 0.00 0.60 -0.17 40 20 75 +19
30DEC26 62.50 P 0.00 0.00 0.00 0.81 -0.21 40 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.07 -0.25 40 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.37 -0.32 40 0 9 0
30DEC26 70.00 P 2.50 2.50 2.50 1.73 -0.37 40 2 70 0
30DEC26 72.50 P 0.00 0.00 0.00 2.15 -0.45 41 0 85 0
30DEC26 75.00 P 0.00 0.00 0.00 2.64 -0.52 41 0 395 0
30DEC26 77.50 P 0.00 0.00 0.00 3.20 -0.60 41 0 461 0
30DEC26 80.00 P 0.00 0.00 0.00 3.81 -0.71 41 0 371 0
30DEC26 82.50 P 0.00 0.00 0.00 4.53 -0.76 41 0 230 0
30DEC26 85.00 P 0.00 0.00 0.00 5.26 -0.79 41 0 996 0
30DEC26 87.50 P 0.00 0.00 0.00 6.09 -0.77 41 0 860 0
30DEC26 90.00 P 0.00 0.00 0.00 6.86 -0.91 40 0 1,711 0
30DEC26 92.50 P 0.00 0.00 0.00 7.79 -0.98 40 0 2,718 0
30DEC26 95.00 P 0.00 0.00 0.00 8.76 -1.07 40 0 2,801 0
30DEC26 97.50 P 0.00 0.00 0.00 9.81 -1.23 40 0 810 0
30DEC26 100.00 P 0.00 0.00 0.00 10.94 -1.33 39 0 1,236 0
30DEC26 102.50 P 0.00 0.00 0.00 12.15 -1.45 39 0 83 0
30DEC26 105.00 P 13.66 13.73 13.41 13.44 -1.58 39 795 807 +777
30DEC26 107.50 P 0.00 0.00 0.00 14.81 -1.70 39 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 16.25 -1.90 39 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 17.77 -2.03 39 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.39 -1.79 39 0 175 0
30DEC26 117.50 P 0.00 0.00 0.00 21.17 -1.68 39 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 22.88 -1.74 40 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 24.71 -1.70 40 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 26.69 -2.10 40 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.53 -2.20 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.50 -1.57 40 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 32.45 -1.64 40 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 34.31 -1.83 40 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 36.36 -2.53 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.40 -1.96 40 0 2 0
30DEC26 142.50 P 40.94 40.94 40.94 40.34 -3.20 39 15 129 0
30DEC26 145.00 P 0.00 0.00 0.00 42.65 -2.98 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.41 -0.52 39 0 28 0
30MAR27 72.50 P 0.00 0.00 0.00 2.94 -0.55 39 0 56 0
30MAR27 75.00 P 0.00 0.00 0.00 3.49 -0.67 39 0 51 0
30MAR27 77.50 P 0.00 0.00 0.00 4.12 -0.76 39 0 148 0
30MAR27 80.00 P 0.00 0.00 0.00 4.97 -0.67 40 0 463 0
30MAR27 82.50 P 0.00 0.00 0.00 5.71 -0.81 40 0 64 0
30MAR27 85.00 P 0.00 0.00 0.00 6.61 -0.72 40 0 139 0
30MAR27 87.50 P 0.00 0.00 0.00 7.39 -0.83 40 0 109 0
30MAR27 90.00 P 0.00 0.00 0.00 8.25 -0.93 39 0 63 0
30MAR27 92.50 P 0.00 0.00 0.00 9.19 -1.02 39 0 96 0
30MAR27 95.00 P 0.00 0.00 0.00 10.22 -1.11 39 0 204 0
30MAR27 97.50 P 0.00 0.00 0.00 11.30 -1.20 39 0 76 0
30MAR27 100.00 P 0.00 0.00 0.00 12.45 -1.30 39 0 29 0
30MAR27 102.50 P 0.00 0.00 0.00 13.70 -1.37 39 0 0 0
30MAR27 105.00 P 15.00 15.00 14.90 14.96 -1.53 38 12 27 -10
30MAR27 107.50 P 0.00 0.00 0.00 16.38 -1.60 38 0 45 0
30MAR27 110.00 P 17.68 17.68 17.68 17.83 -1.69 38 7 10 +7
30MAR27 112.50 P 0.00 0.00 0.00 19.32 -1.82 38 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.91 -1.70 38 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 23.01 -1.52 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.27 -1.67 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 26.36 -1.79 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.15 -1.87 39 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 29.99 -1.93 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.84 -2.03 39 0 0 0
TOTAL PUT 12,985 285,267 +3,443
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 30.60
30MAR26 20.00 C 0.00 0.00 0.00 10.71 -0.30 272 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.68 -0.33 230 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 8.80 -0.23 251 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.77 -0.24 215 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.77 -0.26 189 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.77 -0.24 164 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.61 -0.40 73 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.61 -0.41 57 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 2.65 -0.41 63 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 1.78 -0.35 65 0 20 0
30MAR26 30.00 C 1.53 1.53 1.14 1.04 -0.32 63 19 31 +14
30MAR26 31.00 C 0.67 0.86 0.50 0.50 -0.30 60 65 145 -7
30MAR26 32.00 C 0.27 0.27 0.24 0.22 -0.19 62 12 436 -11
30MAR26 33.00 C 0.16 0.18 0.11 0.08 -0.12 63 47 472 +21
30MAR26 34.00 C 0.10 0.10 0.10 0.03 -0.05 65 1 296 +1
30MAR26 35.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 179 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 264 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 217 0
30MAR26 38.00 C 0.02 0.02 0.02 0.01 0.00 101 10 147 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 112 0 465 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 122 0 431 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 131 0 83 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 141 0 874 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 150 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 159 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 167 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 175 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 183 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 191 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 199 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 206 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 224 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 240 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 256 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 271 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 285 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 324 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 336 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 348 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 359 0 6 0
29APR26 20.00 C 0.00 0.00 0.00 10.79 -0.36 87 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.89 -0.16 89 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.85 -0.21 76 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.85 -0.23 68 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.92 -0.27 65 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.96 -0.11 58 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.04 -0.10 54 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.19 -0.25 52 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.31 -0.35 46 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.67 -0.28 47 0 19 0
29APR26 30.00 C 0.00 0.00 0.00 2.07 -0.26 47 0 95 0
29APR26 31.00 C 0.00 0.00 0.00 1.57 -0.23 46 0 137 0
29APR26 32.00 C 1.34 1.55 1.34 1.18 -0.20 47 7 553 +6
29APR26 33.00 C 0.90 1.16 0.90 0.86 -0.18 46 30 104 +10
29APR26 34.00 C 0.78 0.78 0.70 0.63 -0.13 47 9 165 -1
29APR26 35.00 C 0.52 0.60 0.52 0.45 -0.10 47 2 205 +2
29APR26 36.00 C 0.00 0.00 0.00 0.31 -0.09 47 0 407 0
29APR26 37.00 C 0.00 0.00 0.00 0.21 -0.06 47 0 183 0
29APR26 38.00 C 0.00 0.00 0.00 0.14 -0.06 47 0 49 0
29APR26 39.00 C 0.14 0.14 0.14 0.09 -0.04 47 1 93 -1
29APR26 40.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 125 0
29APR26 41.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 11.00 -0.15 76 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.02 -0.09 70 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.03 -0.13 64 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.07 -0.21 59 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.13 -0.17 54 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.24 -0.16 52 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.41 -0.20 50 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.63 -0.22 49 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.92 -0.22 48 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 3.22 -0.27 46 0 134 0
28MAY26 30.00 C 0.00 0.00 0.00 2.65 -0.25 45 0 92 0
28MAY26 31.00 C 0.00 0.00 0.00 2.17 -0.23 45 0 79 0
28MAY26 32.00 C 0.00 0.00 0.00 1.74 -0.22 45 0 70 0
28MAY26 33.00 C 1.68 1.68 1.68 1.41 -0.18 45 7 190 0
28MAY26 34.00 C 0.00 0.00 0.00 1.11 -0.17 45 0 242 0
28MAY26 35.00 C 0.00 0.00 0.00 0.89 -0.14 45 0 228 0
28MAY26 36.00 C 0.78 0.78 0.78 0.71 -0.11 46 1 291 +1
28MAY26 37.00 C 0.00 0.00 0.00 0.55 -0.10 45 0 210 0
28MAY26 38.00 C 0.00 0.00 0.00 0.42 -0.10 45 0 105 0
28MAY26 39.00 C 0.00 0.00 0.00 0.32 -0.07 45 0 10 0
28MAY26 40.00 C 0.37 0.37 0.30 0.24 -0.07 45 3 32 +1
28MAY26 41.00 C 0.00 0.00 0.00 0.18 -0.05 45 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.14 -0.04 45 0 2 0
28MAY26 43.00 C 0.16 0.16 0.16 0.10 -0.03 45 1 3 0
29JUN26 20.00 C 0.00 0.00 0.00 11.05 -0.10 70 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.06 -0.26 63 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 9.03 -0.23 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.14 -0.19 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.23 -0.22 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.36 -0.24 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.41 -0.33 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.83 -0.20 47 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 4.15 -0.19 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.54 -0.28 46 0 60 0
29JUN26 30.00 C 3.19 3.19 3.19 2.99 -0.26 45 15 222 +15
29JUN26 31.00 C 0.00 0.00 0.00 2.51 -0.24 45 0 130 0
29JUN26 32.00 C 0.00 0.00 0.00 2.10 -0.20 45 0 100 0
29JUN26 33.00 C 0.00 0.00 0.00 1.73 -0.20 45 0 113 0
29JUN26 34.00 C 0.00 0.00 0.00 1.43 -0.18 45 0 1,025 0
29JUN26 35.00 C 0.00 0.00 0.00 1.17 -0.16 44 0 94 0
29JUN26 36.00 C 0.00 0.00 0.00 0.95 -0.14 44 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.77 -0.12 44 0 97 0
29JUN26 38.00 C 0.00 0.00 0.00 0.62 -0.10 44 0 26 0
29JUN26 39.00 C 0.00 0.00 0.00 0.48 -0.11 44 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 0.40 -0.07 44 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.31 -0.07 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.25 -0.05 44 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.20 -0.04 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.16 -0.03 44 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.12 -0.03 44 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 11.16 -0.12 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.18 -0.21 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.32 -0.22 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.50 -0.21 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.71 -0.18 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.97 -0.18 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.28 -0.19 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 5.66 -0.27 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.92 -0.32 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.42 -0.31 44 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 4.05 -0.24 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.62 -0.22 45 0 5 0
29SEP26 32.00 C 0.00 0.00 0.00 3.21 -0.23 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.87 -0.20 45 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 2.52 -0.21 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.25 -0.17 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 1.98 -0.17 45 0 37 0
29SEP26 37.00 C 0.00 0.00 0.00 1.75 -0.15 45 0 23 0
29SEP26 38.00 C 1.72 1.72 1.72 1.54 -0.15 45 2 6 0
29SEP26 39.00 C 0.00 0.00 0.00 1.35 -0.08 45 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 1.20 -0.07 45 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 1.01 -0.14 44 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.89 -0.09 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.78 -0.11 44 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.68 -0.08 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.60 -0.08 44 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.54 -0.07 45 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.47 -0.06 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.41 -0.05 45 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.36 -0.05 45 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.31 -0.04 45 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.22 -0.03 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.16 -0.02 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 -0.02 44 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 11.38 -0.24 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.55 -0.27 50 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.75 -0.29 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.02 -0.29 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.31 -0.26 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.66 -0.22 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.05 -0.21 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.48 -0.20 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.94 -0.19 46 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 5.45 -0.17 46 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 4.97 -0.21 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.57 -0.24 46 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 4.16 -0.25 45 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 3.80 -0.22 45 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 3.47 -0.22 45 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 3.14 -0.21 45 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 2.88 -0.18 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 2.62 -0.18 45 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 2.37 -0.17 45 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.17 -0.15 45 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 1.91 -0.15 44 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 1.72 -0.14 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.58 -0.11 44 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 1.43 -0.12 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.29 -0.16 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.18 -0.12 44 0 13 0
30MAR27 20.00 C 0.00 0.00 0.00 11.74 -0.35 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.97 -0.28 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.26 -0.35 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.57 -0.35 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.93 -0.25 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.30 -0.27 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.75 -0.24 46 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 7.19 -0.24 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.69 -0.23 46 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 6.22 -0.21 46 0 7 0
30MAR27 30.00 C 0.00 0.00 0.00 5.75 -0.22 46 0 400 0
30MAR27 31.00 C 0.00 0.00 0.00 5.35 -0.27 46 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 4.96 -0.26 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.58 -0.25 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.26 -0.23 45 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 3.94 -0.23 45 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 3.63 -0.22 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.38 -0.20 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.13 -0.20 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.87 -0.20 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.67 -0.17 45 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 2.41 -0.23 44 0 0 0
TOTAL CALL 232 13,558 +51
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 192 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 172 0 18 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 153 0 36 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 134 0 62 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 116 0 149 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 143 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 246 0
30MAR26 27.00 P 0.03 0.03 0.03 0.01 -0.01 64 1 533 -1
30MAR26 28.00 P 0.00 0.00 0.00 0.04 -0.02 62 0 533 0
30MAR26 29.00 P 0.16 0.16 0.13 0.15 -0.01 61 21 463 +3
30MAR26 30.00 P 0.38 0.43 0.22 0.43 +0.02 62 50 943 +33
30MAR26 31.00 P 0.70 0.77 0.52 0.92 +0.09 63 43 350 -37
30MAR26 32.00 P 1.61 1.61 1.18 1.63 +0.17 64 20 943 -5
30MAR26 33.00 P 2.30 2.30 2.17 2.47 +0.28 62 4 1,274 0
30MAR26 34.00 P 3.10 3.30 3.10 3.42 +0.35 63 8 331 0
30MAR26 35.00 P 0.00 0.00 0.00 4.40 +0.26 0 0 720 0
30MAR26 36.00 P 0.00 0.00 0.00 5.40 +0.40 0 0 70 0
30MAR26 37.00 P 0.00 0.00 0.00 6.40 +0.25 0 0 200 0
30MAR26 38.00 P 0.00 0.00 0.00 7.40 +0.40 0 0 33 0
30MAR26 39.00 P 0.00 0.00 0.00 8.40 +0.35 0 0 13 0
30MAR26 40.00 P 0.00 0.00 0.00 9.40 +0.35 0 0 23 0
30MAR26 41.00 P 0.00 0.00 0.00 10.40 +0.29 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.40 +0.29 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.40 +0.29 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.40 +0.18 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.40 +0.18 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.40 +0.29 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.40 +0.29 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 17.40 +0.32 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 18.40 +0.40 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 19.40 +0.32 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 21.90 +0.29 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 24.40 +0.29 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 26.90 +0.23 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 29.40 +0.32 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 31.90 +0.40 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 34.40 +0.31 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 36.90 +0.30 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 39.40 +0.33 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 41.90 +0.31 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 44.40 +0.39 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 46.90 +0.30 0 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 52 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 0.00 50 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 0.00 47 0 42 0
29APR26 24.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 83 0
29APR26 25.00 P 0.00 0.00 0.00 0.13 +0.01 47 0 190 0
29APR26 26.00 P 0.00 0.00 0.00 0.24 +0.02 47 0 379 0
29APR26 27.00 P 0.43 0.43 0.43 0.42 +0.03 47 2 179 +2
29APR26 28.00 P 0.66 0.66 0.62 0.66 +0.04 47 4 144 +4
29APR26 29.00 P 0.90 1.01 0.80 1.00 +0.07 47 27 323 -4
29APR26 30.00 P 1.29 1.29 1.29 1.44 +0.17 48 1 218 +1
29APR26 31.00 P 1.76 1.76 1.76 1.91 +0.12 46 1 210 +1
29APR26 32.00 P 2.30 2.30 2.12 2.51 +0.17 46 5 309 0
29APR26 33.00 P 0.00 0.00 0.00 3.20 +0.27 47 0 335 0
29APR26 34.00 P 0.00 0.00 0.00 3.95 +0.25 46 0 218 0
29APR26 35.00 P 0.00 0.00 0.00 4.63 +0.18 40 0 57 0
29APR26 36.00 P 0.00 0.00 0.00 5.47 -0.02 36 0 44 0
29APR26 37.00 P 0.00 0.00 0.00 6.55 +0.24 47 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 7.46 +0.31 44 0 3 0
29APR26 39.00 P 0.00 0.00 0.00 8.44 +0.18 46 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 9.42 +0.30 47 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 10.40 +0.29 0 0 6 0
29APR26 42.00 P 0.00 0.00 0.00 11.40 +0.29 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.40 +0.16 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.40 +0.18 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 14.40 +0.18 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 31 0
28MAY26 24.00 P 0.00 0.00 0.00 0.23 +0.02 45 0 20 0
28MAY26 25.00 P 0.00 0.00 0.00 0.37 +0.03 46 0 53 0
28MAY26 26.00 P 0.00 0.00 0.00 0.56 +0.04 46 0 148 0
28MAY26 27.00 P 0.00 0.00 0.00 0.81 +0.06 46 0 109 0
28MAY26 28.00 P 0.00 0.00 0.00 1.13 +0.08 46 0 94 0
28MAY26 29.00 P 0.00 0.00 0.00 1.50 +0.08 46 0 111 0
28MAY26 30.00 P 0.00 0.00 0.00 1.92 +0.09 45 0 161 0
28MAY26 31.00 P 0.00 0.00 0.00 2.44 +0.13 45 0 147 0
28MAY26 32.00 P 0.00 0.00 0.00 3.02 +0.15 45 0 112 0
28MAY26 33.00 P 3.48 3.48 3.48 3.57 +0.08 43 2 47 0
28MAY26 34.00 P 0.00 0.00 0.00 4.26 +0.06 42 0 69 0
28MAY26 35.00 P 4.96 4.96 4.96 5.01 +0.10 41 5 45 -5
28MAY26 36.00 P 0.00 0.00 0.00 5.79 +0.03 40 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 6.81 +0.20 45 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 7.46 -0.07 34 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.60 +0.17 45 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.53 +0.17 45 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 10.47 +0.25 44 0 18 0
28MAY26 42.00 P 0.00 0.00 0.00 11.45 +0.21 45 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.42 +0.18 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 +0.01 44 0 35 0
29JUN26 22.00 P 0.00 0.00 0.00 0.22 +0.02 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.34 +0.03 44 0 10 0
29JUN26 24.00 P 0.56 0.56 0.56 0.51 +0.04 44 1 38 +1
29JUN26 25.00 P 0.74 0.74 0.74 0.72 +0.05 44 1 38 +1
29JUN26 26.00 P 0.00 0.00 0.00 1.00 +0.07 45 0 47 0
29JUN26 27.00 P 1.16 1.16 1.16 1.33 +0.08 44 15 87 0
29JUN26 28.00 P 0.00 0.00 0.00 1.69 +0.11 44 0 133 0
29JUN26 29.00 P 0.00 0.00 0.00 2.09 +0.11 43 0 526 0
29JUN26 30.00 P 0.00 0.00 0.00 2.57 +0.12 43 0 184 0
29JUN26 31.00 P 3.01 3.01 3.00 3.12 +0.15 42 16 142 0
29JUN26 32.00 P 0.00 0.00 0.00 3.73 +0.17 42 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 4.62 +0.43 46 0 1,016 0
29JUN26 34.00 P 0.00 0.00 0.00 5.06 +0.08 41 0 1,268 0
29JUN26 35.00 P 5.63 5.63 5.63 5.80 +0.08 40 5 45 0
29JUN26 36.00 P 0.00 0.00 0.00 6.67 +0.31 41 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 7.48 +0.34 41 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 8.35 +0.19 41 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 9.07 +0.06 34 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 9.98 +0.08 32 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 10.97 +0.18 34 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.98 +0.25 37 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 12.96 +0.29 38 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.82 +0.26 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.80 +0.18 0 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 15.60 +0.03 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.73 +0.09 0 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 17.59 +0.13 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.49 -0.12 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.70 +0.27 0 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 21.92 -0.08 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 24.40 +0.05 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.93 -0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.36 +0.02 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.52 +0.04 45 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 0.70 +0.05 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.91 +0.04 45 0 5 0
29SEP26 24.00 P 0.00 0.00 0.00 1.15 +0.02 44 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.43 +0.03 44 0 85 0
29SEP26 26.00 P 0.00 0.00 0.00 1.76 +0.04 43 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 2.16 +0.09 43 0 18 0
29SEP26 28.00 P 0.00 0.00 0.00 2.58 +0.09 43 0 24 0
29SEP26 29.00 P 2.88 2.88 2.88 3.06 +0.12 43 1 22 +1
29SEP26 30.00 P 0.00 0.00 0.00 3.57 +0.14 43 0 47 0
29SEP26 31.00 P 0.00 0.00 0.00 4.13 +0.14 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.74 +0.16 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 5.39 +0.18 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 6.09 +0.20 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 6.74 +0.19 42 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 7.48 +0.10 42 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 8.17 -0.04 41 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 9.06 +0.12 42 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 9.88 +0.13 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.73 +0.14 42 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 11.65 +0.21 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 12.46 +0.16 41 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 13.38 +0.13 42 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 14.29 +0.17 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.18 +0.12 41 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 16.13 +0.17 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.09 +0.20 41 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 17.96 +0.21 38 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.93 +0.25 37 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.88 +0.24 35 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 22.27 +0.17 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 24.70 +0.23 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.15 +0.18 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.68 +0.02 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.89 +0.03 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.09 0.00 44 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.37 +0.04 44 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.66 +0.03 44 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 2.01 +0.05 43 0 8 0
30DEC26 26.00 P 2.28 2.28 2.28 2.39 +0.09 43 3 16 +3
30DEC26 27.00 P 0.00 0.00 0.00 2.81 +0.10 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.26 +0.10 43 0 12 0
30DEC26 29.00 P 0.00 0.00 0.00 3.76 +0.12 43 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 4.27 +0.12 43 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 4.85 +0.15 43 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 5.44 +0.15 43 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 6.09 +0.17 43 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 6.77 +0.18 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 7.36 +0.02 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.08 +0.07 42 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 8.98 +0.18 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.67 +0.11 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 10.51 +0.19 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.34 +0.18 43 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 11.96 -0.02 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.03 +0.21 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.76 +0.09 42 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 14.72 +0.19 43 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 15.52 +0.10 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.00 +0.02 44 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.22 +0.01 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.48 +0.02 44 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 1.79 +0.07 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.12 +0.06 43 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 2.48 +0.07 43 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 2.91 +0.09 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.34 +0.09 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 3.82 +0.11 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.33 +0.12 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.84 +0.11 43 0 400 0
30MAR27 31.00 P 0.00 0.00 0.00 5.43 +0.14 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.01 +0.12 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.62 +0.14 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.29 +0.11 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.96 +0.06 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.61 +0.01 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.33 0.00 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.11 +0.03 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.83 -0.02 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.66 +0.02 42 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.54 +0.10 42 0 1 0
TOTAL PUT 236 17,775 -2
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$ 634.00
27MAR26 530.00 C 0.00 0.00 0.00 104.00 +17.96 0 0 0 0
27MAR26 540.00 C 0.00 0.00 0.00 94.00 +17.96 0 0 0 0
27MAR26 550.00 C 0.00 0.00 0.00 84.00 +17.96 0 0 0 0
27MAR26 560.00 C 0.00 0.00 0.00 74.00 +17.95 0 0 0 0
27MAR26 570.00 C 0.00 0.00 0.00 64.00 +17.89 0 0 0 0
27MAR26 580.00 C 0.00 0.00 0.00 54.00 +17.68 0 0 0 0
27MAR26 590.00 C 0.00 0.00 0.00 44.00 +17.03 0 0 0 0
27MAR26 600.00 C 0.00 0.00 0.00 34.00 +15.48 0 0 0 -1
27MAR26 610.00 C 0.00 0.00 0.00 24.00 +12.47 0 0 0 -110
27MAR26 620.00 C 6.50 15.89 6.50 14.00 +7.61 0 18 0 -42
27MAR26 630.00 C 2.70 9.00 1.50 4.00 +0.89 0 98 1 -262
27MAR26 640.00 C 1.00 3.60 0.80 0.00 -1.32 0 56 108 +34
27MAR26 650.00 C 0.01 0.30 0.01 0.00 -0.48 0 68 177 +34
27MAR26 660.00 C 0.15 0.15 0.05 0.00 -0.15 0 2 176 -1
27MAR26 670.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 142 0
27MAR26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
27MAR26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
27MAR26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
27MAR26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
27MAR26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
27MAR26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
27MAR26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
27MAR26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
27MAR26 760.00 C 0.01 0.01 0.01 0.00 -0.01 0 7 60 0
27MAR26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
27MAR26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30MAR26 182.50 C 0.00 0.00 0.00 451.54 +17.99 354 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 449.04 +17.99 340 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 446.54 +17.99 317 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 444.04 +17.99 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 441.54 +17.99 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 439.04 +17.98 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 436.54 +17.98 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 434.04 +17.98 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 429.04 +17.98 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 424.04 +17.98 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 419.05 +17.99 331 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 414.05 +17.99 319 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 409.05 +17.99 305 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 404.05 +17.98 288 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 399.05 +17.98 255 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 394.05 +17.98 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 389.05 +17.98 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 384.05 +17.98 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 379.05 +17.98 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 374.06 +17.99 277 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 369.06 +17.99 267 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 364.06 +17.98 256 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 359.06 +17.98 243 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 354.06 +17.98 225 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 349.06 +17.98 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 344.06 +17.98 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 339.06 +17.98 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 334.06 +17.98 0 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 324.07 +17.98 222 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 314.07 +17.98 203 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 304.07 +17.98 157 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 294.07 +17.97 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 284.07 +17.97 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 274.08 +17.98 176 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 264.08 +17.98 159 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 254.08 +17.97 0 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 244.08 +17.97 0 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 234.08 +17.97 0 0 2 0
30MAR26 410.00 C 0.00 0.00 0.00 224.09 +17.97 135 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 214.09 +17.97 119 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 204.09 +17.97 0 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 194.09 +17.97 0 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 184.10 +17.97 111 0 0 0
30MAR26 460.00 C 0.00 0.00 0.00 174.10 +17.97 100 0 0 0
30MAR26 470.00 C 0.00 0.00 0.00 164.10 +17.97 83 0 4 0
30MAR26 480.00 C 0.00 0.00 0.00 154.10 +17.96 0 0 13 0
30MAR26 490.00 C 0.00 0.00 0.00 144.10 +17.96 0 0 0 0
30MAR26 500.00 C 0.00 0.00 0.00 134.11 +17.96 77 0 10 0
30MAR26 510.00 C 0.00 0.00 0.00 124.11 +17.94 68 0 427 0
30MAR26 520.00 C 0.00 0.00 0.00 114.11 +17.90 0 0 79 0
30MAR26 530.00 C 0.00 0.00 0.00 104.11 +17.81 0 0 10 0
30MAR26 540.00 C 0.00 0.00 0.00 94.12 +17.63 55 0 45 0
30MAR26 550.00 C 0.00 0.00 0.00 84.12 +17.27 47 0 57 -2
30MAR26 560.00 C 0.00 0.00 0.00 74.14 +16.66 49 0 17 0
30MAR26 570.00 C 0.00 0.00 0.00 64.20 +15.70 49 0 76 -15
30MAR26 580.00 C 0.00 0.00 0.00 54.35 +14.27 49 0 92 0
30MAR26 590.00 C 0.00 0.00 0.00 44.73 +12.36 49 0 383 0
30MAR26 600.00 C 0.00 0.00 0.00 35.55 +10.07 49 0 641 -123
30MAR26 610.00 C 20.00 20.00 20.00 27.07 +7.54 49 2 337 -5
30MAR26 620.00 C 8.00 18.00 8.00 19.62 +5.07 49 11 692 -1
30MAR26 630.00 C 9.33 12.00 7.80 13.03 +2.51 47 6 823 +1
30MAR26 640.00 C 7.30 7.30 6.69 8.64 +1.26 49 28 342 -1
30MAR26 650.00 C 4.00 4.62 4.00 5.20 +0.18 49 9 414 -1
30MAR26 660.00 C 3.70 3.70 2.00 2.83 -0.48 48 12 195 -5
30MAR26 670.00 C 0.00 0.00 0.00 1.52 -0.60 49 0 265 0
30MAR26 680.00 C 0.10 0.80 0.10 0.74 -0.57 49 29 444 -6
30MAR26 690.00 C 0.79 0.79 0.79 0.33 -0.46 49 5 252 +5
30MAR26 700.00 C 0.00 0.00 0.00 0.14 -0.32 49 0 397 0
30MAR26 710.00 C 0.00 0.00 0.00 0.05 -0.21 48 0 311 0
30MAR26 720.00 C 0.10 0.10 0.10 0.02 -0.12 49 9 153 0
30MAR26 730.00 C 0.00 0.00 0.00 0.01 -0.07 50 0 568 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 202 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 186 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 64 0 59 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 68 0 128 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 72 0 120 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 80 0 56 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 84 0 310 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 88 0 59 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 91 0 35 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 95 0 47 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 99 0 270 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 110 0 104 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 113 0 360 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,394 0
02APR26 530.00 C 0.00 0.00 0.00 104.23 - 43 0 0 -
02APR26 540.00 C 0.00 0.00 0.00 94.26 - 45 0 0 -
02APR26 550.00 C 0.00 0.00 0.00 84.31 +15.53 45 0 0 0
02APR26 560.00 C 0.00 0.00 0.00 74.43 +14.34 45 0 0 0
02APR26 570.00 C 0.00 0.00 0.00 64.68 +12.81 45 0 0 0
02APR26 580.00 C 0.00 0.00 0.00 55.17 +10.97 45 0 0 0
02APR26 590.00 C 0.00 0.00 0.00 46.03 +8.87 45 0 0 0
02APR26 600.00 C 37.00 37.50 34.00 37.45 +6.65 45 122 125 +122
02APR26 610.00 C 0.00 0.00 0.00 29.62 +4.46 45 0 100 0
02APR26 620.00 C 22.00 25.20 18.00 22.69 +3.05 45 10 11 -1
02APR26 630.00 C 0.00 0.00 0.00 16.80 +0.75 45 0 115 0
02APR26 640.00 C 10.70 12.00 10.70 12.00 -0.52 45 36 96 +30
02APR26 650.00 C 9.50 9.50 9.50 8.25 -1.37 45 15 81 +15
02APR26 660.00 C 7.28 7.28 7.06 5.45 -1.83 45 17 48 +17
02APR26 670.00 C 5.31 5.31 5.31 3.46 -1.96 45 15 137 -15
02APR26 680.00 C 0.00 0.00 0.00 2.11 -1.87 45 0 16 0
02APR26 690.00 C 0.00 0.00 0.00 1.24 -1.63 45 0 48 0
02APR26 700.00 C 0.00 0.00 0.00 0.69 -1.35 45 0 27 0
02APR26 710.00 C 0.00 0.00 0.00 0.38 -1.05 45 0 26 0
02APR26 720.00 C 1.80 1.80 1.80 0.19 -0.80 44 2 18 +2
02APR26 730.00 C 0.00 0.00 0.00 0.10 -0.58 45 0 92 0
02APR26 740.00 C 0.45 0.45 0.45 0.05 -0.40 45 8 29 +8
02APR26 750.00 C 0.00 0.00 0.00 0.02 -0.28 44 0 5 0
02APR26 760.00 C 0.00 0.00 0.00 0.01 -0.19 45 0 0 0
02APR26 770.00 C 0.00 0.00 0.00 0.01 -0.12 48 0 0 0
02APR26 780.00 C 0.00 0.00 0.00 0.01 -0.07 51 0 0 0
02APR26 790.00 C 0.00 0.00 0.00 0.01 -0.04 53 0 15 0
29APR26 360.00 C 0.00 0.00 0.00 274.35 +17.97 0 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 264.36 +17.97 0 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 254.37 +17.96 0 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 244.39 +17.96 63 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 234.40 +17.94 60 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 224.43 +17.92 62 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 214.47 +17.88 62 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 204.53 +17.83 62 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 194.62 +17.73 62 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 184.78 +17.63 62 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 174.99 +17.46 62 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 165.32 +17.25 62 0 15 0
29APR26 480.00 C 0.00 0.00 0.00 155.75 +17.00 62 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 146.35 +16.66 62 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 137.14 +16.32 62 0 216 0
29APR26 510.00 C 0.00 0.00 0.00 128.19 +15.91 62 0 15 0
29APR26 520.00 C 0.00 0.00 0.00 119.44 +15.44 62 0 6 0
29APR26 530.00 C 0.00 0.00 0.00 111.06 +14.96 62 0 3 -22
29APR26 540.00 C 0.00 0.00 0.00 102.87 +14.35 62 0 3 0
29APR26 550.00 C 0.00 0.00 0.00 95.18 +13.82 62 0 296 0
29APR26 560.00 C 0.00 0.00 0.00 87.64 +13.10 62 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 80.72 +12.58 62 0 115 0
29APR26 580.00 C 0.00 0.00 0.00 73.88 +11.76 62 0 839 0
29APR26 590.00 C 0.00 0.00 0.00 67.76 +11.32 62 0 696 0
29APR26 600.00 C 30.00 30.00 30.00 61.74 +12.01 62 3 2,341 +3
29APR26 610.00 C 0.00 0.00 0.00 56.30 +10.06 62 0 281 0
29APR26 620.00 C 0.00 0.00 0.00 51.12 +9.23 62 0 325 0
29APR26 630.00 C 30.00 30.00 27.00 46.28 +8.72 62 84 346 +52
29APR26 640.00 C 0.00 0.00 0.00 41.94 +8.07 62 0 234 0
29APR26 650.00 C 25.00 25.00 25.00 36.48 +7.06 61 4 964 -4
29APR26 660.00 C 23.00 23.50 18.00 33.03 +5.97 61 139 295 +69
29APR26 670.00 C 16.87 16.87 16.87 30.51 +6.27 62 15 345 -15
29APR26 680.00 C 0.00 0.00 0.00 27.32 +5.89 62 0 455 0
29APR26 690.00 C 12.00 13.32 12.00 24.51 +5.36 62 20 313 -5
29APR26 700.00 C 11.00 14.21 11.00 21.70 +4.73 62 123 2,026 +16
29APR26 710.00 C 0.00 0.00 0.00 19.45 +4.55 62 0 146 0
29APR26 720.00 C 0.00 0.00 0.00 17.27 +4.00 62 0 140 0
29APR26 730.00 C 0.00 0.00 0.00 15.20 +3.56 62 0 226 0
29APR26 740.00 C 0.00 0.00 0.00 13.57 +3.36 62 0 160 0
29APR26 750.00 C 0.00 0.00 0.00 11.94 +2.91 62 0 131 0
29APR26 760.00 C 0.00 0.00 0.00 10.48 +2.63 62 0 499 0
29APR26 770.00 C 0.00 0.00 0.00 9.30 +2.43 62 0 190 0
29APR26 780.00 C 0.00 0.00 0.00 8.12 +2.08 62 0 371 0
29APR26 790.00 C 4.90 6.00 4.28 7.10 +2.05 62 12 655 +3
28MAY26 360.00 C 0.00 0.00 0.00 274.41 +17.92 68 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 264.48 +17.86 68 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 254.59 +17.79 68 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 244.77 +17.71 68 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 235.01 +17.55 68 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 225.40 +17.45 68 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 215.87 +17.18 68 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 206.56 +17.02 68 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 197.39 +16.73 68 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 188.44 +16.42 68 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 179.74 +16.27 68 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 171.18 +15.73 68 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 162.97 +15.53 68 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 155.03 +15.19 68 0 7 0
28MAY26 500.00 C 0.00 0.00 0.00 147.12 +14.57 68 0 30 0
28MAY26 510.00 C 0.00 0.00 0.00 139.83 +14.52 68 0 16 0
28MAY26 520.00 C 0.00 0.00 0.00 132.60 +14.03 68 0 0 -4
28MAY26 530.00 C 0.00 0.00 0.00 125.46 +13.40 68 0 8 -31
28MAY26 540.00 C 0.00 0.00 0.00 118.99 +13.38 68 0 39 -44
28MAY26 550.00 C 0.00 0.00 0.00 112.52 +12.85 68 0 200 -62
28MAY26 560.00 C 0.00 0.00 0.00 106.11 +12.14 68 0 16 -9
28MAY26 570.00 C 0.00 0.00 0.00 100.43 +12.13 68 0 38 0
28MAY26 580.00 C 0.00 0.00 0.00 94.74 +11.70 68 0 337 0
28MAY26 590.00 C 0.00 0.00 0.00 89.07 +10.92 68 0 418 0
28MAY26 600.00 C 0.00 0.00 0.00 84.05 +10.77 68 0 1,567 0
28MAY26 610.00 C 0.00 0.00 0.00 79.17 +10.63 68 0 369 0
28MAY26 620.00 C 45.55 45.55 45.55 74.29 +9.84 68 2 281 0
28MAY26 630.00 C 0.00 0.00 0.00 69.72 +9.36 68 0 355 0
28MAY26 640.00 C 0.00 0.00 0.00 65.63 +9.36 68 0 136 0
28MAY26 650.00 C 27.24 27.24 27.24 61.54 +8.87 68 15 157 0
28MAY26 660.00 C 24.88 24.88 24.88 57.45 +8.11 68 15 275 +15
28MAY26 670.00 C 0.00 0.00 0.00 53.93 +7.93 68 0 115 0
28MAY26 680.00 C 0.00 0.00 0.00 50.59 +7.93 68 0 109 0
28MAY26 690.00 C 0.00 0.00 0.00 47.25 +7.29 68 0 101 0
28MAY26 700.00 C 0.00 0.00 0.00 43.91 +6.60 68 0 122 0
28MAY26 710.00 C 0.00 0.00 0.00 41.20 +6.54 68 0 73 0
28MAY26 720.00 C 0.00 0.00 0.00 38.56 +6.54 68 0 62 0
28MAY26 730.00 C 0.00 0.00 0.00 35.91 +5.95 68 0 70 0
28MAY26 740.00 C 0.00 0.00 0.00 33.26 +5.34 68 0 99 0
28MAY26 750.00 C 0.00 0.00 0.00 31.13 +5.25 68 0 1,079 0
28MAY26 760.00 C 0.00 0.00 0.00 29.09 +5.24 68 0 141 0
28MAY26 770.00 C 0.00 0.00 0.00 27.05 +4.84 68 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 25.02 +4.33 68 0 30 0
28MAY26 790.00 C 0.00 0.00 0.00 23.26 +4.09 68 0 60 0
29JUN26 250.00 C 0.00 0.00 0.00 384.23 +17.98 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 379.24 +17.98 81 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 374.24 +17.98 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 369.25 +17.98 79 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 364.25 +17.97 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 359.26 +17.98 76 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 354.26 +17.97 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 349.27 +17.97 73 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 344.28 +17.95 72 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 339.30 +17.95 74 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 334.31 +17.93 73 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 324.38 +17.91 74 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 314.47 +17.85 74 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 304.66 +17.78 74 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 294.88 +17.66 74 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 285.30 +17.53 74 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 275.78 +17.42 74 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 266.46 +17.16 74 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 257.35 +17.02 74 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 248.45 +16.94 74 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 239.63 +16.51 74 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 231.21 +16.48 74 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 222.91 +16.33 74 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 214.61 +15.75 74 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 206.91 +15.75 74 0 0 -75
29JUN26 450.00 C 0.00 0.00 0.00 199.24 +15.73 74 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 191.57 +15.10 74 0 197 -1
29JUN26 470.00 C 0.00 0.00 0.00 184.37 +14.89 74 0 1 -4
29JUN26 480.00 C 0.00 0.00 0.00 177.38 +14.88 74 0 20 -202
29JUN26 490.00 C 0.00 0.00 0.00 170.40 +14.56 74 0 17 -500
29JUN26 500.00 C 0.00 0.00 0.00 163.46 +13.88 74 0 2 -1,980
29JUN26 510.00 C 0.00 0.00 0.00 157.21 +13.88 74 0 0 -122
29JUN26 520.00 C 0.00 0.00 0.00 150.96 +13.88 74 0 10 -45
29JUN26 530.00 C 0.00 0.00 0.00 144.71 +13.37 74 0 105 -101
29JUN26 540.00 C 0.00 0.00 0.00 138.57 +12.71 74 0 167 -559
29JUN26 550.00 C 0.00 0.00 0.00 133.09 +12.71 74 0 582 0
29JUN26 560.00 C 0.00 0.00 0.00 127.62 +12.72 74 0 228 0
29JUN26 570.00 C 0.00 0.00 0.00 122.14 +12.26 74 0 29 0
29JUN26 580.00 C 65.83 65.83 65.83 116.67 +11.48 74 1 129 -1
29JUN26 590.00 C 0.00 0.00 0.00 111.92 +11.42 74 0 148 0
29JUN26 600.00 C 0.00 0.00 0.00 107.24 +11.42 74 0 396 0
29JUN26 610.00 C 0.00 0.00 0.00 102.55 +11.28 74 0 1,111 0
29JUN26 620.00 C 0.00 0.00 0.00 97.86 +10.50 74 0 192 0
29JUN26 630.00 C 30.02 40.00 30.02 93.48 +10.03 74 95 314 +95
29JUN26 640.00 C 0.00 0.00 0.00 89.57 +10.03 74 0 278 0
29JUN26 650.00 C 30.00 30.00 30.00 85.67 +10.04 74 2 391 0
29JUN26 660.00 C 0.00 0.00 0.00 81.76 +9.70 74 0 495 0
29JUN26 670.00 C 0.00 0.00 0.00 77.85 +8.96 74 0 233 0
29JUN26 680.00 C 0.00 0.00 0.00 74.31 +8.60 74 0 97 0
29JUN26 690.00 C 0.00 0.00 0.00 71.14 +8.60 74 0 185 0
29JUN26 700.00 C 0.00 0.00 0.00 67.98 +8.61 74 0 354 0
29JUN26 710.00 C 0.00 0.00 0.00 64.81 +8.38 74 0 49 0
29JUN26 720.00 C 0.00 0.00 0.00 61.64 +7.71 74 0 56 0
29JUN26 730.00 C 0.00 0.00 0.00 58.62 +7.18 74 0 26 0
29JUN26 740.00 C 0.00 0.00 0.00 56.12 +7.18 74 0 4 0
29JUN26 750.00 C 0.00 0.00 0.00 53.62 +7.18 74 0 38 0
29JUN26 760.00 C 0.00 0.00 0.00 51.13 +7.19 74 0 4 0
29JUN26 770.00 C 0.00 0.00 0.00 48.63 +6.70 74 0 1 0
29JUN26 780.00 C 0.00 0.00 0.00 46.14 +6.11 74 0 17 0
29JUN26 790.00 C 0.00 0.00 0.00 43.95 +5.83 74 0 15 0
29JUN26 800.00 C 18.00 18.00 18.00 40.78 +4.57 72 3 40 0
29JUN26 810.00 C 0.00 0.00 0.00 40.14 +5.84 74 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 38.23 +5.84 74 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 36.32 +5.40 74 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 34.42 +4.91 74 0 28 0
29JUN26 850.00 C 0.00 0.00 0.00 32.70 +4.60 74 0 30 0
29JUN26 860.00 C 0.00 0.00 0.00 31.29 +4.61 74 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 29.88 +4.61 74 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 28.47 +4.61 74 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 27.05 +4.41 74 0 0 0
29JUN26 900.00 C 5.00 5.00 5.00 25.64 +4.01 74 20 408 -20
29SEP26 320.00 C 0.00 0.00 0.00 314.47 +10.65 53 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 304.66 +8.97 52 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 294.88 +7.17 51 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 285.30 +5.54 51 0 7 0
29SEP26 360.00 C 0.00 0.00 0.00 275.78 +3.92 51 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 266.46 +1.96 50 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 257.35 +0.22 50 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 248.45 -1.32 50 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 239.63 -2.85 50 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 231.21 -4.58 50 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 222.91 -6.19 50 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 214.61 -7.80 50 0 0 -3
29SEP26 440.00 C 0.00 0.00 0.00 206.91 -8.82 50 0 0 -4
29SEP26 450.00 C 0.00 0.00 0.00 199.24 -10.29 50 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 191.57 -12.00 50 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 184.37 -13.25 50 0 488 0
29SEP26 480.00 C 0.00 0.00 0.00 177.38 -14.29 50 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 170.40 -15.32 50 0 16 -1
29SEP26 500.00 C 0.00 0.00 0.00 163.46 -16.88 50 0 633 -1,590
29SEP26 510.00 C 0.00 0.00 0.00 157.21 -17.96 51 0 70 0
29SEP26 520.00 C 0.00 0.00 0.00 150.96 -19.03 51 0 119 -10
29SEP26 530.00 C 0.00 0.00 0.00 144.71 -20.11 51 0 76 -20
29SEP26 540.00 C 0.00 0.00 0.00 138.57 -21.07 51 0 1,024 -30
29SEP26 550.00 C 0.00 0.00 0.00 133.09 -21.59 51 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 127.62 -22.67 51 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 122.14 -23.76 51 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 116.67 -24.84 51 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 111.92 -25.20 51 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 107.24 -25.49 51 0 156 0
29SEP26 610.00 C 0.00 0.00 0.00 102.55 -25.93 51 0 44 0
29SEP26 620.00 C 0.00 0.00 0.00 97.86 -27.00 51 0 57 0
29SEP26 630.00 C 0.00 0.00 0.00 93.48 -27.75 51 0 717 0
29SEP26 640.00 C 0.00 0.00 0.00 89.57 -28.03 51 0 85 0
29SEP26 650.00 C 44.00 45.05 38.00 85.67 -28.31 51 200 269 +195
29SEP26 660.00 C 0.00 0.00 0.00 81.76 -28.59 51 0 108 0
29SEP26 670.00 C 0.00 0.00 0.00 77.85 -28.88 51 0 37 0
29SEP26 680.00 C 0.00 0.00 0.00 74.31 -29.10 51 0 46 0
29SEP26 690.00 C 0.00 0.00 0.00 71.14 -29.36 51 0 47 0
29SEP26 700.00 C 0.00 0.00 0.00 67.98 -29.61 51 0 81 0
29SEP26 710.00 C 0.00 0.00 0.00 64.81 -29.86 51 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 61.64 -30.12 51 0 36 0
29SEP26 730.00 C 0.00 0.00 0.00 58.62 -30.23 51 0 54 0
29SEP26 740.00 C 0.00 0.00 0.00 56.12 -29.82 51 0 14 0
29SEP26 750.00 C 0.00 0.00 0.00 53.62 -29.40 51 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 51.13 -29.58 51 0 2 0
29SEP26 770.00 C 0.00 0.00 0.00 48.63 -29.81 52 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 46.14 -30.03 52 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 43.95 -29.94 51 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 277.90 +4.01 63 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 270.59 +3.15 63 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 263.29 +2.31 63 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 256.47 +1.94 63 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 249.84 +1.28 63 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 243.20 +0.35 63 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 236.56 -0.58 63 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 229.95 -1.48 63 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 224.05 -1.67 63 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 218.14 -1.87 63 0 0 -720
30DEC26 480.00 C 0.00 0.00 0.00 212.24 -2.82 63 0 25 -1
30DEC26 490.00 C 0.00 0.00 0.00 206.34 -3.79 63 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 200.43 -4.77 63 0 83 -4
30DEC26 510.00 C 0.00 0.00 0.00 195.14 -5.12 63 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 190.00 -5.33 63 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 184.87 -5.52 63 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 179.74 -6.13 63 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 174.60 -7.11 63 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 169.47 -8.09 63 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 165.06 -8.34 63 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 160.71 -8.53 63 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 156.36 -8.73 63 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 152.00 -8.93 63 0 679 0
30DEC26 610.00 C 0.00 0.00 0.00 147.65 -9.26 63 0 142 0
30DEC26 620.00 C 0.00 0.00 0.00 143.30 -10.20 63 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 139.24 -10.85 63 0 22 0
30DEC26 640.00 C 0.00 0.00 0.00 135.64 -11.05 63 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 132.05 -11.23 63 0 5 0
30DEC26 660.00 C 0.00 0.00 0.00 128.45 -11.42 63 0 5 0
30DEC26 670.00 C 0.00 0.00 0.00 124.86 -11.60 63 0 16 0
30DEC26 680.00 C 0.00 0.00 0.00 121.26 -11.79 63 0 1 0
30DEC26 690.00 C 0.00 0.00 0.00 117.67 -11.97 63 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 114.13 -12.68 63 0 11 0
30DEC26 710.00 C 0.00 0.00 0.00 111.24 -12.86 63 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 108.36 -13.02 63 0 17 0
30DEC26 730.00 C 0.00 0.00 0.00 105.47 -13.19 63 0 17 0
30DEC26 740.00 C 0.00 0.00 0.00 102.59 -13.35 63 0 17 0
30DEC26 750.00 C 0.00 0.00 0.00 99.70 -13.53 63 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 96.81 -13.70 63 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 93.93 -13.86 63 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 91.04 -14.04 63 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 88.74 -13.83 63 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 283.26 +0.87 63 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 276.80 -0.08 63 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 270.33 -1.05 63 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 263.86 -2.01 63 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 257.56 -2.80 63 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 251.83 -3.03 63 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 246.10 -3.25 63 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 240.37 -4.07 63 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 234.64 -5.06 63 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 228.91 -6.06 63 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 223.52 -6.72 63 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 218.56 -6.95 63 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 213.60 -7.18 63 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 208.64 -7.40 63 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 203.68 -8.06 63 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 198.72 -9.05 63 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 193.76 -10.05 63 0 19 0
30MAR27 560.00 C 0.00 0.00 0.00 189.47 -10.37 63 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 185.28 -10.60 63 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 181.09 -10.83 63 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 176.91 -11.04 63 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 172.72 -11.27 63 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 168.54 -11.62 63 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 164.35 -12.58 63 0 10 0
30MAR27 630.00 C 0.00 0.00 0.00 160.45 -13.25 63 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 157.01 -13.46 63 0 22 0
30MAR27 650.00 C 0.00 0.00 0.00 153.57 -13.67 63 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 150.13 -13.88 63 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 146.69 -14.09 63 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 143.25 -14.30 63 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 139.81 -14.51 63 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 136.37 -14.72 63 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 132.93 -15.25 63 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 130.12 -15.51 63 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 127.38 -15.69 63 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 124.63 -15.88 63 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 121.88 -16.07 63 0 1 0
30MAR27 760.00 C 0.00 0.00 0.00 119.13 -16.26 63 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 116.39 -16.44 63 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 113.64 -16.63 63 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 110.89 -16.83 63 0 0 0
TOTAL CALL 1,338 45,091 -6,064
27MAR26 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
27MAR26 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
27MAR26 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
27MAR26 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
27MAR26 570.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 32 0
27MAR26 580.00 P 0.00 0.00 0.00 0.00 -0.27 0 0 76 0
27MAR26 590.00 P 0.00 0.00 0.00 0.00 -0.96 0 0 87 0
27MAR26 600.00 P 1.00 1.00 1.00 0.00 -2.46 0 10 157 0
27MAR26 610.00 P 4.00 4.00 0.10 0.00 -5.51 0 14 119 -1
27MAR26 620.00 P 4.50 4.50 3.40 0.00 -10.34 0 26 283 -8
27MAR26 630.00 P 18.00 18.00 1.15 0.00 -17.08 0 75 166 -37
27MAR26 640.00 P 19.00 19.00 6.50 6.00 -19.28 0 32 0 -409
27MAR26 650.00 P 0.00 0.00 0.00 16.00 -18.44 0 0 0 -915
27MAR26 660.00 P 33.00 34.00 33.00 26.00 -18.12 0 21 0 -110
27MAR26 670.00 P 41.22 41.22 41.22 36.00 -18.02 0 50 0 -201
27MAR26 680.00 P 53.46 53.46 52.17 46.00 -18.00 0 50 0 -71
27MAR26 690.00 P 0.00 0.00 0.00 56.00 -18.00 0 0 0 -31
27MAR26 700.00 P 0.00 0.00 0.00 66.00 -18.00 0 0 0 -72
27MAR26 710.00 P 0.00 0.00 0.00 76.00 -18.00 0 0 0 0
27MAR26 720.00 P 0.00 0.00 0.00 86.00 -18.00 0 0 0 -10
27MAR26 730.00 P 0.00 0.00 0.00 96.00 -18.00 0 0 0 0
27MAR26 740.00 P 0.00 0.00 0.00 106.00 -18.00 0 0 0 -1
27MAR26 750.00 P 0.00 0.00 0.00 116.00 -18.00 0 0 0 -11
27MAR26 760.00 P 0.00 0.00 0.00 126.00 -18.00 0 0 0 0
27MAR26 770.00 P 0.00 0.00 0.00 136.00 -18.00 0 0 0 0
27MAR26 780.00 P 0.00 0.00 0.00 146.00 -18.00 0 0 0 0
27MAR26 790.00 P 0.00 0.00 0.00 156.00 -18.00 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 406 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 401 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 397 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 393 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 389 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 385 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 381 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 377 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 369 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 361 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 353 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 346 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 339 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 332 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 318 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 312 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 305 0 492 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 299 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 293 0 137 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 287 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 281 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 275 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 269 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 264 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 258 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 253 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 247 0 449 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 237 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 227 0 354 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 217 0 496 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 208 0 1,531 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 198 0 1,031 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 190 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 181 0 455 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 172 0 284 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 164 0 1,531 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 156 0 2,780 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 148 0 428 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 141 0 598 0
30MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1,197 0
30MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 126 0 484 0
30MAR26 450.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1,855 0
30MAR26 460.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2,121 0
30MAR26 470.00 P 0.01 0.01 0.01 0.01 0.00 104 1 6,716 -1
30MAR26 480.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2,910 0
30MAR26 490.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2,118 0
30MAR26 500.00 P 0.01 0.01 0.01 0.01 0.00 84 26 3,066 -26
30MAR26 510.00 P 0.01 0.01 0.01 0.01 -0.01 77 1 428 0
30MAR26 520.00 P 0.01 0.01 0.01 0.01 -0.05 71 1 471 0
30MAR26 530.00 P 0.55 0.55 0.20 0.01 -0.14 64 5 216 -4
30MAR26 540.00 P 0.33 0.33 0.10 0.01 -0.32 58 11 163 0
30MAR26 550.00 P 0.50 0.50 0.50 0.01 -0.70 52 3 653 -1
30MAR26 560.00 P 0.00 0.00 0.00 0.02 -1.29 49 0 185 0
30MAR26 570.00 P 0.00 0.00 0.00 0.07 -2.27 49 0 497 0
30MAR26 580.00 P 1.00 1.00 0.80 0.22 -3.72 49 13 387 -4
30MAR26 590.00 P 5.20 5.20 1.00 0.60 -5.61 49 13 805 +13
30MAR26 600.00 P 4.50 5.00 1.00 1.42 -7.87 49 6 354 0
30MAR26 610.00 P 9.50 9.50 4.10 3.04 -9.96 49 6 484 +1
30MAR26 620.00 P 0.00 0.00 0.00 5.51 -13.47 49 0 491 0
30MAR26 630.00 P 24.00 24.00 9.50 9.32 -15.48 49 216 395 -72
30MAR26 640.00 P 25.00 25.00 14.00 14.50 -16.72 49 8 210 -2
30MAR26 650.00 P 38.84 38.84 20.00 21.00 -17.84 48 21 626 -5
30MAR26 660.00 P 47.16 47.16 47.16 28.81 -18.35 49 4 260 -4
30MAR26 670.00 P 52.00 52.00 34.00 37.41 -18.57 49 7 223 -4
30MAR26 680.00 P 56.00 58.50 48.00 46.63 -18.55 49 145 269 -23
30MAR26 690.00 P 0.00 0.00 0.00 56.25 -18.41 49 0 11 0
30MAR26 700.00 P 0.00 0.00 0.00 66.07 -18.28 49 0 3 0
30MAR26 710.00 P 0.00 0.00 0.00 76.01 -18.15 49 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 86.00 -18.06 0 0 4 0
30MAR26 730.00 P 0.00 0.00 0.00 96.00 -18.01 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 106.00 -18.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 116.00 -18.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 126.00 -18.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 136.00 -18.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 146.00 -18.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 156.00 -18.00 0 0 9 0
30MAR26 800.00 P 168.05 168.05 167.55 167.55 -21.97 148 4 29 0
30MAR26 810.00 P 0.00 0.00 0.00 176.00 -18.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 186.00 -18.00 0 0 20 0
30MAR26 830.00 P 0.00 0.00 0.00 196.00 -18.00 0 0 1 0
30MAR26 840.00 P 0.00 0.00 0.00 206.00 -18.00 0 0 95 0
30MAR26 850.00 P 0.00 0.00 0.00 216.00 -18.00 0 0 113 0
30MAR26 860.00 P 0.00 0.00 0.00 226.00 -18.00 0 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 236.00 -18.00 0 0 90 0
30MAR26 880.00 P 0.00 0.00 0.00 246.00 -18.00 0 0 45 0
30MAR26 890.00 P 0.00 0.00 0.00 256.00 -18.00 0 0 45 0
30MAR26 900.00 P 268.00 268.00 268.00 268.00 -22.97 216 2 125 0
02APR26 530.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
02APR26 540.00 P 0.00 0.00 0.00 0.03 - 45 0 0 -
02APR26 550.00 P 0.00 0.00 0.00 0.07 -2.45 44 0 36 0
02APR26 560.00 P 0.00 0.00 0.00 0.19 -3.64 45 0 194 0
02APR26 570.00 P 0.00 0.00 0.00 0.43 -5.18 45 0 120 0
02APR26 580.00 P 6.70 7.30 6.70 0.92 -7.03 45 11 59 +8
02APR26 590.00 P 0.00 0.00 0.00 1.78 -9.14 45 0 133 0
02APR26 600.00 P 12.00 12.00 10.60 3.30 -11.27 45 90 138 +56
02APR26 610.00 P 25.00 25.00 25.00 5.38 -14.11 45 3 177 0
02APR26 620.00 P 27.00 33.50 18.80 8.42 -16.31 45 842 1,122 +719
02APR26 630.00 P 0.00 0.00 0.00 12.58 -17.20 45 0 213 0
02APR26 640.00 P 36.00 39.00 36.00 17.75 -18.48 45 3 69 +1
02APR26 650.00 P 38.94 38.94 38.94 24.00 -19.29 45 15 30 +15
02APR26 660.00 P 0.00 0.00 0.00 31.23 -19.76 45 0 0 0
02APR26 670.00 P 0.00 0.00 0.00 39.23 -19.93 45 0 102 0
02APR26 680.00 P 64.00 64.00 64.00 47.87 -19.86 45 50 95 +30
02APR26 690.00 P 73.50 73.50 73.00 57.03 -19.59 45 100 85 +70
02APR26 700.00 P 0.00 0.00 0.00 66.52 -19.26 45 0 15 0
02APR26 710.00 P 0.00 0.00 0.00 76.22 -18.96 45 0 0 0
02APR26 720.00 P 0.00 0.00 0.00 86.07 -18.70 45 0 0 0
02APR26 730.00 P 0.00 0.00 0.00 96.01 -18.46 45 0 0 0
02APR26 740.00 P 0.00 0.00 0.00 106.00 -18.27 0 0 0 0
02APR26 750.00 P 0.00 0.00 0.00 116.00 -18.13 0 0 0 0
02APR26 760.00 P 0.00 0.00 0.00 126.00 -18.06 0 0 0 0
02APR26 770.00 P 0.00 0.00 0.00 136.00 -18.02 0 0 0 0
02APR26 780.00 P 0.00 0.00 0.00 146.00 -18.00 0 0 0 0
02APR26 790.00 P 0.00 0.00 0.00 156.00 -18.00 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.04 -0.03 62 0 166 0
29APR26 370.00 P 0.00 0.00 0.00 0.06 -0.05 62 0 60 0
29APR26 380.00 P 0.00 0.00 0.00 0.11 -0.08 63 0 132 0
29APR26 390.00 P 0.00 0.00 0.00 0.17 -0.12 62 0 149 0
29APR26 400.00 P 0.00 0.00 0.00 0.26 -0.16 62 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.39 -0.24 62 0 151 0
29APR26 420.00 P 0.00 0.00 0.00 0.57 -0.34 62 0 3,580 0
29APR26 430.00 P 0.00 0.00 0.00 0.80 -0.45 62 0 294 0
29APR26 440.00 P 0.00 0.00 0.00 1.14 -0.60 62 0 314 0
29APR26 450.00 P 2.31 3.00 2.30 1.56 -0.75 62 13 2,078 +11
29APR26 460.00 P 0.00 0.00 0.00 2.08 -1.01 62 0 2,578 0
29APR26 470.00 P 0.00 0.00 0.00 2.79 -1.22 62 0 1,644 0
29APR26 480.00 P 5.12 6.80 5.12 3.57 -1.55 62 5 366 -3
29APR26 490.00 P 0.00 0.00 0.00 4.65 -1.85 62 0 314 0
29APR26 500.00 P 10.10 10.10 10.10 5.80 -2.48 62 60 2,427 -37
29APR26 510.00 P 0.00 0.00 0.00 7.34 -2.62 62 0 183 0
29APR26 520.00 P 12.91 13.70 12.91 8.97 -3.06 62 32 137 +15
29APR26 530.00 P 0.00 0.00 0.00 11.03 -3.97 62 0 149 0
29APR26 540.00 P 18.99 19.00 18.99 13.20 -4.06 62 2 481 0
29APR26 550.00 P 25.00 25.00 21.82 16.36 -4.73 63 22 398 +13
29APR26 560.00 P 28.00 28.00 25.27 19.19 -4.67 63 30 1,333 +15
29APR26 570.00 P 33.84 34.00 28.99 22.67 -5.06 63 176 914 +112
29APR26 580.00 P 46.80 46.80 32.31 25.39 -7.43 62 16 248 +11
29APR26 590.00 P 44.00 44.00 38.83 29.49 -6.88 62 16 652 +16
29APR26 600.00 P 42.00 49.00 40.81 34.63 -7.91 64 17 575 -10
29APR26 610.00 P 46.39 48.47 46.39 38.32 -8.07 62 2 696 +1
29APR26 620.00 P 65.00 65.00 57.61 44.55 -7.56 64 29 570 +2
29APR26 630.00 P 65.00 72.62 64.47 49.95 -7.89 64 458 927 +443
29APR26 640.00 P 84.00 85.00 71.04 54.21 -9.99 62 90 528 +65
29APR26 650.00 P 80.07 80.78 78.55 59.94 -10.75 62 33 826 +32
29APR26 660.00 P 94.00 101.00 88.24 68.40 -9.05 65 33 384 +1
29APR26 670.00 P 96.17 96.17 95.21 72.90 -11.75 62 75 441 +36
29APR26 680.00 P 0.00 0.00 0.00 79.73 -12.13 62 0 130 0
29APR26 690.00 P 0.00 0.00 0.00 86.93 -12.65 62 0 55 0
29APR26 700.00 P 0.00 0.00 0.00 94.14 -13.28 62 0 15 0
29APR26 710.00 P 0.00 0.00 0.00 101.89 -13.48 62 0 15 0
29APR26 720.00 P 0.00 0.00 0.00 109.73 -14.01 62 0 15 0
29APR26 730.00 P 0.00 0.00 0.00 117.67 -14.45 62 0 472 0
29APR26 740.00 P 0.00 0.00 0.00 126.04 -14.66 62 0 300 0
29APR26 750.00 P 0.00 0.00 0.00 134.42 -15.10 62 0 1,035 0
29APR26 760.00 P 0.00 0.00 0.00 142.98 -15.37 62 0 97 0
29APR26 770.00 P 0.00 0.00 0.00 151.80 -15.59 62 0 45 0
29APR26 780.00 P 0.00 0.00 0.00 160.63 -15.94 62 0 20 0
29APR26 790.00 P 0.00 0.00 0.00 169.63 -16.12 62 0 20 0
28MAY26 360.00 P 0.00 0.00 0.00 1.18 -0.36 68 0 75 0
28MAY26 370.00 P 0.00 0.00 0.00 1.56 -0.44 68 0 30 0
28MAY26 380.00 P 0.00 0.00 0.00 2.00 -0.57 68 0 47 0
28MAY26 390.00 P 4.50 4.50 4.10 2.57 -0.65 68 50 227 0
28MAY26 400.00 P 0.00 0.00 0.00 3.18 -0.88 68 0 20 0
28MAY26 410.00 P 0.00 0.00 0.00 4.02 -0.90 68 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 4.86 -1.25 68 0 43 0
28MAY26 430.00 P 0.00 0.00 0.00 5.99 -1.32 68 0 40 0
28MAY26 440.00 P 0.00 0.00 0.00 7.19 -1.62 68 0 222 0
28MAY26 450.00 P 0.00 0.00 0.00 8.56 -1.89 68 0 331 0
28MAY26 460.00 P 0.00 0.00 0.00 10.20 -1.98 68 0 593 0
28MAY26 470.00 P 0.00 0.00 0.00 11.84 -2.52 68 0 114 0
28MAY26 480.00 P 0.00 0.00 0.00 13.92 -2.13 68 0 134 0
28MAY26 490.00 P 0.00 0.00 0.00 16.10 -2.95 68 0 143 0
28MAY26 500.00 P 21.00 21.00 21.00 18.33 -3.54 68 12 153 -2
28MAY26 510.00 P 0.00 0.00 0.00 21.15 -3.54 68 0 52 0
28MAY26 520.00 P 0.00 0.00 0.00 23.97 -4.02 68 0 47 0
28MAY26 530.00 P 0.00 0.00 0.00 26.90 -4.62 68 0 33 0
28MAY26 540.00 P 0.00 0.00 0.00 30.43 -4.63 68 0 38 0
28MAY26 550.00 P 0.00 0.00 0.00 33.96 -5.16 68 0 311 0
28MAY26 560.00 P 0.00 0.00 0.00 37.56 -5.86 68 0 123 0
28MAY26 570.00 P 0.00 0.00 0.00 41.86 -5.86 68 0 513 0
28MAY26 580.00 P 0.00 0.00 0.00 46.16 -6.29 68 0 157 0
28MAY26 590.00 P 0.00 0.00 0.00 50.47 -7.07 68 0 540 0
28MAY26 600.00 P 64.00 64.00 64.00 57.09 -5.55 70 3 384 +3
28MAY26 610.00 P 0.00 0.00 0.00 60.52 -7.38 68 0 989 0
28MAY26 620.00 P 70.00 75.00 70.00 65.62 -8.15 68 3 152 +1
28MAY26 630.00 P 0.00 0.00 0.00 71.03 -8.63 68 0 125 0
28MAY26 640.00 P 100.00 100.00 100.00 76.91 -8.64 68 1 197 +1
28MAY26 650.00 P 0.00 0.00 0.00 82.80 -9.14 68 0 121 0
28MAY26 660.00 P 0.00 0.00 0.00 88.69 -9.89 68 0 115 0
28MAY26 670.00 P 110.00 117.10 110.00 95.15 -10.07 68 20 148 -10
28MAY26 680.00 P 0.00 0.00 0.00 101.79 -10.09 68 0 30 0
28MAY26 690.00 P 0.00 0.00 0.00 108.43 -10.73 68 0 15 0
28MAY26 700.00 P 0.00 0.00 0.00 115.09 -11.40 68 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 122.37 -11.46 68 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 129.70 -11.49 68 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 137.04 -12.08 68 0 40 0
28MAY26 740.00 P 0.00 0.00 0.00 144.40 -12.67 68 0 40 0
28MAY26 750.00 P 0.00 0.00 0.00 152.26 -12.77 68 0 45 0
28MAY26 760.00 P 0.00 0.00 0.00 160.21 -12.80 68 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 168.17 -13.21 68 0 45 0
28MAY26 780.00 P 0.00 0.00 0.00 176.14 -13.71 68 0 30 0
28MAY26 790.00 P 0.00 0.00 0.00 184.39 -13.94 68 0 30 0
29JUN26 250.00 P 0.00 0.00 0.00 0.32 -0.07 74 0 695 0
29JUN26 255.00 P 0.00 0.00 0.00 0.38 -0.09 74 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.46 -0.09 74 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.54 -0.09 74 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.62 -0.13 74 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.72 -0.16 74 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.85 -0.16 74 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.98 -0.17 74 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 1.11 -0.21 74 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 1.24 -0.29 74 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 1.45 -0.28 74 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 1.86 -0.29 74 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 2.32 -0.46 74 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 2.94 -0.46 74 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 3.56 -0.65 74 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 4.39 -0.72 74 0 261 0
29JUN26 360.00 P 0.00 0.00 0.00 5.30 -0.74 74 0 484 0
29JUN26 370.00 P 0.00 0.00 0.00 6.23 -1.09 74 0 120 0
29JUN26 380.00 P 0.00 0.00 0.00 7.51 -1.10 74 0 546 0
29JUN26 390.00 P 5.90 5.90 5.00 8.80 -1.20 74 80 450 -12
29JUN26 400.00 P 0.00 0.00 0.00 10.16 -1.24 74 0 555 0
29JUN26 410.00 P 0.00 0.00 0.00 11.91 -1.60 74 0 159 0
29JUN26 420.00 P 0.00 0.00 0.00 13.66 -1.72 74 0 299 0
29JUN26 430.00 P 0.00 0.00 0.00 15.44 -2.26 74 0 140 0
29JUN26 440.00 P 0.00 0.00 0.00 17.76 -2.25 74 0 3,565 0
29JUN26 450.00 P 12.00 12.00 12.00 20.07 -2.27 74 8 1,687 +1
29JUN26 460.00 P 0.00 0.00 0.00 22.39 -2.89 74 0 1,781 0
29JUN26 470.00 P 0.00 0.00 0.00 25.15 -3.09 74 0 2,204 0
29JUN26 480.00 P 0.00 0.00 0.00 28.12 -3.09 74 0 4,079 0
29JUN26 490.00 P 0.00 0.00 0.00 31.09 -3.43 74 0 632 0
29JUN26 500.00 P 0.00 0.00 0.00 34.11 -4.10 74 0 210 0
29JUN26 510.00 P 0.00 0.00 0.00 37.80 -4.10 74 0 1,716 0
29JUN26 520.00 P 0.00 0.00 0.00 41.50 -4.10 74 0 38 0
29JUN26 530.00 P 0.00 0.00 0.00 45.19 -4.62 74 0 82 0
29JUN26 540.00 P 0.00 0.00 0.00 49.02 -5.25 74 0 1,308 0
29JUN26 550.00 P 0.00 0.00 0.00 53.48 -5.26 74 0 571 0
29JUN26 560.00 P 0.00 0.00 0.00 57.95 -5.26 74 0 93 0
29JUN26 570.00 P 55.00 55.00 55.00 62.42 -5.74 74 1 1,132 -1
29JUN26 580.00 P 0.00 0.00 0.00 66.91 -6.51 74 0 90 0
29JUN26 590.00 P 0.00 0.00 0.00 72.12 -6.56 74 0 149 0
29JUN26 600.00 P 0.00 0.00 0.00 77.38 -6.56 74 0 207 0
29JUN26 610.00 P 0.00 0.00 0.00 82.64 -6.74 74 0 248 0
29JUN26 620.00 P 0.00 0.00 0.00 87.92 -7.50 74 0 226 0
29JUN26 630.00 P 0.00 0.00 0.00 90.70 -11.45 71 0 346 0
29JUN26 640.00 P 92.00 105.00 92.00 99.55 -7.96 74 81 1,403 +50
29JUN26 650.00 P 0.00 0.00 0.00 104.94 -8.63 73 0 583 0
29JUN26 660.00 P 0.00 0.00 0.00 111.65 -8.32 74 0 118 0
29JUN26 670.00 P 0.00 0.00 0.00 117.71 -9.04 74 0 100 0
29JUN26 680.00 P 0.00 0.00 0.00 124.15 -9.39 74 0 36 0
29JUN26 690.00 P 0.00 0.00 0.00 130.94 -9.40 74 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 137.73 -9.41 74 0 60 0
29JUN26 710.00 P 0.00 0.00 0.00 144.53 -9.66 74 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 151.33 -10.33 74 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 158.31 -10.82 74 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 165.77 -10.83 74 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 173.24 -10.84 74 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 180.71 -10.87 74 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 188.20 -11.36 74 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 195.69 -11.93 74 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 203.50 -12.19 74 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 211.57 -12.20 74 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 219.64 -12.21 74 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 227.71 -12.25 74 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 235.79 -12.69 74 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 243.89 -13.16 74 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 252.19 -13.43 74 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 260.75 -13.46 74 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 269.32 -13.48 74 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 277.90 -13.50 74 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 286.49 -13.72 74 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 295.08 -14.10 74 0 0 0
29SEP26 320.00 P 5.00 5.00 4.10 2.32 -9.16 53 125 230 -76
29SEP26 330.00 P 0.00 0.00 0.00 2.94 -10.31 53 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 3.56 -11.61 53 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 4.39 -12.70 53 0 86 0
29SEP26 360.00 P 0.00 0.00 0.00 5.30 -13.78 53 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 6.23 -15.36 53 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 7.51 -16.60 53 0 79 0
29SEP26 390.00 P 10.80 10.80 10.80 8.80 -17.82 53 1 45 +1
29SEP26 400.00 P 12.00 12.00 12.00 10.16 -19.06 53 2 359 0
29SEP26 410.00 P 0.00 0.00 0.00 11.91 -20.50 53 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 13.66 -21.94 53 0 83 0
29SEP26 430.00 P 0.00 0.00 0.00 15.44 -23.36 53 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 17.76 -24.24 53 0 1,562 0
29SEP26 450.00 P 0.00 0.00 0.00 20.07 -25.63 53 0 3,336 0
29SEP26 460.00 P 0.00 0.00 0.00 22.39 -27.24 53 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 25.15 -28.41 53 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 28.12 -29.38 53 0 552 0
29SEP26 490.00 P 0.00 0.00 0.00 31.09 -30.36 53 0 56 0
29SEP26 500.00 P 0.00 0.00 0.00 34.11 -31.86 53 0 152 0
29SEP26 510.00 P 0.00 0.00 0.00 37.80 -32.89 53 0 57 0
29SEP26 520.00 P 0.00 0.00 0.00 41.50 -33.90 53 0 115 0
29SEP26 530.00 P 0.00 0.00 0.00 45.19 -34.93 53 0 65 0
29SEP26 540.00 P 0.00 0.00 0.00 49.02 -35.83 53 0 140 0
29SEP26 550.00 P 0.00 0.00 0.00 53.48 -36.33 53 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 57.95 -37.36 53 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 62.42 -38.40 53 0 4 0
29SEP26 580.00 P 0.00 0.00 0.00 66.91 -39.42 53 0 37 0
29SEP26 590.00 P 0.00 0.00 0.00 72.12 -39.72 53 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 77.38 -39.99 53 0 59 0
29SEP26 610.00 P 0.00 0.00 0.00 82.64 -40.43 53 0 1 0
29SEP26 620.00 P 0.00 0.00 0.00 87.92 -41.42 53 0 14 0
29SEP26 630.00 P 0.00 0.00 0.00 90.70 -44.92 52 0 100 0
29SEP26 640.00 P 120.00 120.00 120.00 99.55 -42.35 53 1 19 0
29SEP26 650.00 P 0.00 0.00 0.00 104.94 -43.25 53 0 45 0
29SEP26 660.00 P 0.00 0.00 0.00 111.65 -42.83 53 0 17 0
29SEP26 670.00 P 0.00 0.00 0.00 117.71 -43.08 53 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 124.15 -43.28 53 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 130.94 -43.49 54 0 15 0
29SEP26 700.00 P 0.00 0.00 0.00 137.73 -43.70 54 0 60 0
29SEP26 710.00 P 0.00 0.00 0.00 144.53 -43.90 54 0 10 0
29SEP26 720.00 P 0.00 0.00 0.00 151.33 -44.12 54 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 158.31 -44.16 54 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 165.77 -43.73 54 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 173.24 -43.32 54 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 180.71 -43.47 54 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 188.20 -43.63 54 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 195.69 -43.80 54 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 203.50 -43.66 54 0 0 0
30DEC26 380.00 P 13.40 16.00 12.60 23.78 -14.78 62 73 356 -46
30DEC26 390.00 P 10.30 18.30 10.30 27.03 -14.89 63 5 5 +3
30DEC26 400.00 P 18.50 20.00 18.50 29.55 -15.74 63 4 1,201 0
30DEC26 410.00 P 0.00 0.00 0.00 32.58 -16.09 63 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 35.76 -16.80 63 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 38.95 -17.72 63 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 42.14 -18.65 63 0 217 0
30DEC26 450.00 P 38.00 38.00 31.00 45.39 -19.52 63 6 159 +4
30DEC26 460.00 P 0.00 0.00 0.00 49.31 -19.73 63 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 53.23 -19.97 63 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 57.16 -20.93 63 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 61.09 -21.89 63 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 65.05 -22.83 63 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 69.61 -23.18 63 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 74.31 -23.40 63 0 42 0
30DEC26 530.00 P 0.00 0.00 0.00 79.02 -23.62 63 0 24 0
30DEC26 540.00 P 0.00 0.00 0.00 83.73 -24.26 63 0 26 0
30DEC26 550.00 P 0.00 0.00 0.00 88.45 -25.23 63 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 93.21 -26.15 63 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 98.66 -26.39 63 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 104.15 -26.60 63 0 106 0
30DEC26 590.00 P 0.00 0.00 0.00 109.65 -26.81 63 0 104 0
30DEC26 600.00 P 0.00 0.00 0.00 115.15 -27.03 63 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 120.67 -27.40 63 0 2 0
30DEC26 620.00 P 0.00 0.00 0.00 126.20 -28.31 63 0 2 0
30DEC26 630.00 P 0.00 0.00 0.00 132.05 -28.91 63 0 31 0
30DEC26 640.00 P 0.00 0.00 0.00 138.31 -29.10 63 0 130 0
30DEC26 650.00 P 150.00 150.00 145.00 145.00 -28.87 63 2 357 0
30DEC26 660.00 P 0.00 0.00 0.00 150.85 -29.48 63 0 81 0
30DEC26 670.00 P 0.00 0.00 0.00 157.13 -29.67 63 0 71 0
30DEC26 680.00 P 0.00 0.00 0.00 163.42 -29.86 63 0 15 0
30DEC26 690.00 P 0.00 0.00 0.00 169.73 -30.06 63 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 176.14 -30.72 63 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 183.13 -30.88 63 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 190.12 -31.04 63 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 197.11 -31.21 63 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 204.12 -31.37 63 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 211.13 -31.53 63 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 218.16 -31.69 63 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 225.20 -31.84 63 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 232.27 -31.98 63 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 239.89 -31.80 63 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 37.41 -17.24 63 0 132 0
30MAR27 400.00 P 0.00 0.00 0.00 40.71 -18.20 63 0 132 0
30MAR27 410.00 P 0.00 0.00 0.00 44.01 -19.16 63 0 3 0
30MAR27 420.00 P 0.00 0.00 0.00 47.33 -20.11 63 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 50.84 -20.87 63 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 54.88 -21.11 63 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 58.92 -21.37 63 0 11 0
30MAR27 460.00 P 0.00 0.00 0.00 62.97 -22.22 63 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 67.03 -23.20 63 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 71.10 -24.18 63 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 75.53 -24.81 63 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 80.35 -25.05 63 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 85.17 -25.30 63 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 90.00 -25.56 63 0 10 0
30MAR27 530.00 P 0.00 0.00 0.00 94.84 -26.25 63 0 9 0
30MAR27 540.00 P 0.00 0.00 0.00 99.69 -27.23 63 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 104.58 -28.17 63 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 110.10 -28.48 63 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 115.71 -28.71 63 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 121.32 -28.95 63 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 126.95 -29.18 63 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 132.58 -29.42 63 0 301 0
30MAR27 610.00 P 0.00 0.00 0.00 138.22 -29.83 63 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 143.88 -30.75 63 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 149.86 -31.35 63 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 156.23 -31.56 63 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 162.61 -31.77 63 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 168.99 -31.98 63 0 17 0
30MAR27 670.00 P 0.00 0.00 0.00 175.38 -32.19 63 0 4 0
30MAR27 680.00 P 0.00 0.00 0.00 181.78 -32.40 63 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 188.19 -32.62 63 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 194.62 -32.83 63 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 201.09 -33.34 63 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 208.13 -33.57 63 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 215.22 -33.75 63 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 222.31 -33.94 63 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 229.41 -34.12 63 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 236.52 -34.30 63 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 243.64 -34.47 63 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 250.77 -34.64 63 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 257.92 -34.81 63 0 0 0
TOTAL PUT 3,472 121,188 -470
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$ 4.74
30MAR26 3.60 C 0.00 0.00 0.00 1.14 -0.05 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.04 -0.05 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.94 -0.05 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.84 -0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.74 -0.05 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.64 -0.06 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.54 -0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.44 -0.06 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.34 -0.05 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.24 -0.05 0 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.14 -0.05 0 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.05 -0.05 14 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 -0.03 17 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 749 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,366 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 75 0 2,056 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1,914 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 123 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 144 0 101 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 164 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 182 0 133 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 200 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 216 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.85 -0.07 27 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.75 -0.06 23 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.65 -0.06 19 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.55 -0.07 15 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.46 -0.06 22 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.37 -0.05 22 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.28 -0.05 20 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.20 -0.05 19 0 1 0
29APR26 4.70 C 0.00 0.00 0.00 0.14 -0.03 19 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.09 -0.03 19 0 91 0
29APR26 4.90 C 0.00 0.00 0.00 0.06 -0.02 20 0 410 0
29APR26 5.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 615 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,142 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 310 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 66 66 +66
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.86 -0.06 23 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.76 -0.06 20 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.66 -0.07 17 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.57 -0.06 20 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.48 -0.06 20 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.39 -0.06 19 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.31 -0.05 19 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.24 -0.04 19 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.19 -0.03 20 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.13 -0.03 19 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.09 -0.03 18 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 1,298 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 66 68 +66
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.87 -0.07 24 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.78 -0.06 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.68 -0.06 23 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.59 -0.05 22 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.50 -0.05 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.39 -0.07 16 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.33 -0.05 19 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.26 -0.04 19 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.20 -0.03 18 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.15 -0.03 18 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.11 -0.02 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 805 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 -0.01 18 0 672 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 83 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 225 0
29JUN26 7.25 C 0.01 0.01 0.01 0.01 0.00 43 10 120 +10
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.88 -0.06 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.78 -0.06 22 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.69 -0.06 22 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.61 -0.04 23 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.52 -0.05 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.44 -0.05 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.37 -0.04 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.31 -0.03 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.25 -0.04 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.21 -0.02 20 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.17 -0.02 20 0 30 0
29SEP26 5.00 C 0.15 0.15 0.15 0.13 -0.02 20 32 128 +32
29SEP26 5.25 C 0.09 0.09 0.09 0.08 -0.01 20 20 445 +20
29SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 170 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.88 -0.07 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.79 -0.07 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.71 -0.06 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.63 -0.06 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.55 -0.06 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.49 -0.05 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.42 -0.06 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.36 -0.05 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.31 -0.04 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.27 -0.04 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.24 -0.03 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 -0.03 20 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 -0.02 21 0 1,145 0
30DEC26 5.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 -0.02 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 1,020 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 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 0.90 -0.05 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.81 -0.06 21 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.73 -0.05 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.65 -0.06 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.58 -0.05 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.52 -0.04 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.47 -0.03 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.42 -0.03 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.37 -0.03 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.33 -0.03 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.29 -0.03 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.26 -0.02 20 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.19 -0.02 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.13 -0.02 20 0 3 0
30MAR27 5.75 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 7.25 C 0.08 0.08 0.08 0.01 0.00 21 10 10 +10
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 204 24,097 +204
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 143 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 205 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 104 0
30MAR26 4.70 P 0.02 0.02 0.02 0.02 +0.01 21 2 1,210 0
30MAR26 4.80 P 0.07 0.10 0.07 0.07 +0.02 18 241 550 -240
30MAR26 4.90 P 0.17 0.19 0.17 0.16 +0.05 0 20 1,184 0
30MAR26 5.00 P 0.00 0.00 0.00 0.26 +0.05 0 0 1,034 -280
30MAR26 5.25 P 0.00 0.00 0.00 0.52 +0.05 76 0 960 -460
30MAR26 5.50 P 0.00 0.00 0.00 0.78 +0.07 118 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 1.02 +0.06 125 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.27 +0.06 146 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.52 +0.06 167 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.77 +0.04 185 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.02 +0.06 203 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.27 +0.04 220 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.52 +0.05 236 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.77 +0.06 252 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.02 +0.06 266 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.27 +0.04 279 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.52 +0.05 293 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 4.50 P 0.04 0.04 0.04 0.03 0.00 20 31 31 +31
29APR26 4.60 P 0.00 0.00 0.00 0.06 +0.02 21 0 400 0
29APR26 4.70 P 0.08 0.10 0.08 0.09 +0.02 19 295 568 +80
29APR26 4.80 P 0.12 0.16 0.12 0.15 +0.03 21 70 471 +35
29APR26 4.90 P 0.20 0.23 0.20 0.22 +0.04 22 100 667 0
29APR26 5.00 P 0.00 0.00 0.00 0.29 +0.05 21 0 1,621 0
29APR26 5.25 P 0.00 0.00 0.00 0.52 +0.05 25 0 357 0
29APR26 5.50 P 0.00 0.00 0.00 0.78 +0.07 38 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 1.02 +0.06 41 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.27 +0.06 48 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.52 +0.06 54 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.77 +0.04 60 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.02 +0.06 66 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.27 +0.04 72 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.52 +0.05 77 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.78 +0.07 89 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.04 +0.01 21 0 8 0
28MAY26 4.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 1 0
28MAY26 4.60 P 0.00 0.00 0.00 0.09 +0.02 20 0 210 0
28MAY26 4.70 P 0.13 0.13 0.13 0.12 +0.01 18 30 70 +30
28MAY26 4.80 P 0.00 0.00 0.00 0.18 +0.02 20 0 100 0
28MAY26 4.90 P 0.00 0.00 0.00 0.24 +0.02 20 0 524 0
28MAY26 5.00 P 0.00 0.00 0.00 0.31 +0.02 19 0 874 0
28MAY26 5.25 P 0.00 0.00 0.00 0.53 +0.04 22 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.78 +0.07 29 0 595 0
28MAY26 5.75 P 0.00 0.00 0.00 1.02 +0.05 32 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.27 +0.05 37 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.52 +0.06 42 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.77 +0.04 47 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.02 +0.06 51 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.27 +0.04 55 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.52 +0.05 59 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.78 +0.06 68 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.01 20 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 +0.01 18 0 309 0
29JUN26 4.40 P 0.08 0.08 0.08 0.09 +0.01 18 2 2 +2
29JUN26 4.50 P 0.00 0.00 0.00 0.12 +0.01 17 0 262 0
29JUN26 4.60 P 0.00 0.00 0.00 0.17 +0.02 17 0 100 0
29JUN26 4.70 P 0.00 0.00 0.00 0.23 +0.03 18 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.29 +0.03 17 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.36 +0.03 16 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.44 +0.04 16 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.65 +0.04 0 0 538 0
29JUN26 5.50 P 0.00 0.00 0.00 0.88 +0.04 0 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 1.12 +0.05 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.37 +0.06 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.62 +0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.11 +0.06 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.36 +0.06 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.59 +0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.84 +0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.08 +0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.33 +0.06 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.58 +0.06 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 +0.01 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 +0.02 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 +0.02 19 0 93 0
29SEP26 4.50 P 0.19 0.19 0.19 0.20 +0.02 19 16 86 +16
29SEP26 4.60 P 0.00 0.00 0.00 0.25 +0.02 19 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.30 +0.02 19 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.36 +0.03 19 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.42 +0.03 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.49 +0.03 18 0 236 0
29SEP26 5.25 P 0.00 0.00 0.00 0.73 +0.04 22 0 55 0
29SEP26 5.50 P 0.00 0.00 0.00 0.95 +0.06 22 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.14 +0.05 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.38 +0.06 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.62 +0.06 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.87 +0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.11 +0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.36 +0.06 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.61 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.86 +0.07 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.10 +0.06 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 4.10 P 0.12 0.12 0.12 0.13 +0.01 22 450 465 +450
30DEC26 4.20 P 0.00 0.00 0.00 0.16 +0.01 22 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.19 0.00 21 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.28 +0.01 21 0 137 0
30DEC26 4.60 P 0.00 0.00 0.00 0.33 +0.01 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.39 +0.02 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.45 +0.02 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.52 +0.03 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 +0.03 22 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.78 +0.03 23 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 0.99 +0.03 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 +0.04 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.45 +0.05 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.69 +0.06 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.93 +0.06 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.17 +0.06 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.41 +0.05 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.66 +0.06 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.90 +0.06 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.19 +0.01 21 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.23 +0.01 21 0 0 0
30MAR27 4.40 P 0.26 0.26 0.26 0.27 +0.01 21 3 53 +3
30MAR27 4.50 P 0.31 0.31 0.31 0.32 +0.02 21 33 66 +33
30MAR27 4.60 P 0.00 0.00 0.00 0.37 +0.02 21 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.43 +0.03 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.49 +0.03 22 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 0.55 +0.02 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.62 +0.03 22 0 62 0
30MAR27 5.25 P 0.00 0.00 0.00 0.81 +0.04 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.01 +0.04 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.24 +0.05 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.46 +0.05 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.70 +0.06 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.93 +0.05 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.17 +0.06 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.41 +0.05 27 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.66 +0.06 29 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.90 +0.06 27 0 0 0
TOTAL PUT 1,293 19,975 -300
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$ 14.32
30MAR26 5.00 C 0.00 0.00 0.00 9.32 +0.22 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.07 +0.22 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.82 +0.22 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.57 +0.22 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.35 +0.24 468 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 8.07 +0.22 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.82 +0.22 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.57 +0.22 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 7.32 +0.22 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 7.07 +0.22 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.82 +0.22 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.57 +0.22 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.35 +0.24 325 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 6.07 +0.22 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.85 +0.23 294 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 5.57 +0.22 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.34 +0.22 248 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 5.09 +0.22 235 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 4.84 +0.24 222 0 5 0
30MAR26 9.75 C 0.00 0.00 0.00 4.57 +0.22 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.35 +0.24 212 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 3.85 +0.24 187 0 28 0
30MAR26 11.00 C 3.10 3.10 3.10 3.35 +0.23 163 10 54 0
30MAR26 11.50 C 0.00 0.00 0.00 2.85 +0.25 139 0 232 0
30MAR26 12.00 C 0.00 0.00 0.00 2.32 +0.22 0 0 108 0
30MAR26 12.50 C 0.00 0.00 0.00 1.82 +0.21 0 0 76 0
30MAR26 13.00 C 0.00 0.00 0.00 1.33 +0.20 55 0 321 0
30MAR26 13.50 C 0.00 0.00 0.00 0.87 +0.20 57 0 563 0
30MAR26 14.00 C 0.45 0.45 0.45 0.46 +0.11 52 3 300 0
30MAR26 14.50 C 0.19 0.24 0.19 0.20 +0.04 53 62 207 +56
30MAR26 15.00 C 0.09 0.09 0.07 0.07 +0.01 55 3 309 -1
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 56 0 292 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 402 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 301 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 92 0 145 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 105 0 79 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 117 0 43 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 129 0 59 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 151 0 34 0
29APR26 7.75 C 0.00 0.00 0.00 6.59 +0.22 73 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.37 +0.25 99 0 3 0
29APR26 8.25 C 0.00 0.00 0.00 6.09 +0.22 61 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.85 +0.23 76 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.59 +0.22 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.40 +0.28 92 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 5.09 +0.22 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.84 +0.22 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.59 +0.22 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.43 +0.32 80 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 3.89 +0.26 62 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 3.39 +0.19 54 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 2.96 +0.35 58 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 2.40 +0.25 40 0 53 0
29APR26 12.50 C 0.00 0.00 0.00 1.96 +0.22 41 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 1.55 +0.14 40 0 108 0
29APR26 13.50 C 0.00 0.00 0.00 1.21 +0.17 42 0 45 0
29APR26 14.00 C 0.65 0.94 0.65 0.90 +0.11 41 21 135 +7
29APR26 14.50 C 0.00 0.00 0.00 0.65 +0.08 41 0 45 0
29APR26 15.00 C 0.48 0.48 0.48 0.46 +0.05 42 9 198 +9
29APR26 15.50 C 0.33 0.35 0.33 0.31 +0.03 41 5 60 +4
29APR26 16.00 C 0.24 0.24 0.24 0.20 +0.02 41 16 35 -1
29APR26 16.50 C 0.18 0.18 0.18 0.13 +0.01 41 1 60 +1
29APR26 17.00 C 0.11 0.11 0.11 0.08 0.00 41 1 199 +1
29APR26 17.50 C 0.06 0.06 0.06 0.05 0.00 42 5 61 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 0.00 42 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 13 0
28MAY26 8.25 C 0.00 0.00 0.00 6.11 +0.22 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.86 +0.22 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.61 +0.22 43 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.40 +0.26 62 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.11 +0.22 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.87 +0.22 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.62 +0.18 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.43 +0.28 55 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.90 +0.27 43 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 3.45 +0.25 45 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 3.03 +0.35 47 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 2.50 +0.24 38 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 2.11 +0.17 39 0 143 0
28MAY26 13.00 C 0.00 0.00 0.00 1.74 +0.15 39 0 46 0
28MAY26 13.50 C 0.00 0.00 0.00 1.41 +0.16 39 0 155 0
28MAY26 14.00 C 0.94 0.94 0.94 1.13 +0.14 39 15 149 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.89 +0.12 40 0 89 0
28MAY26 15.00 C 0.00 0.00 0.00 0.70 +0.09 40 0 25 0
28MAY26 15.50 C 0.00 0.00 0.00 0.53 +0.06 40 0 2 0
28MAY26 16.00 C 0.00 0.00 0.00 0.40 +0.06 40 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.29 +0.04 40 0 19 0
28MAY26 17.00 C 0.00 0.00 0.00 0.21 +0.03 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.15 +0.02 40 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.11 +0.22 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.86 +0.22 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.61 +0.21 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.37 +0.22 54 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.12 +0.22 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.87 +0.22 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.62 +0.22 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.37 +0.22 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.13 +0.22 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.88 +0.22 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.63 +0.22 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.44 +0.25 55 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 5.19 +0.30 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.91 +0.26 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.66 +0.22 40 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 4.48 +0.32 49 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 3.98 +0.29 43 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 3.52 +0.32 41 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 3.03 +0.26 37 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 2.60 +0.21 36 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 2.26 +0.17 38 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 1.92 +0.16 39 0 111 0
29JUN26 13.50 C 0.00 0.00 0.00 1.57 +0.15 37 0 190 0
29JUN26 14.00 C 0.00 0.00 0.00 1.29 +0.13 37 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 1.07 +0.12 38 0 70 0
29JUN26 15.00 C 0.00 0.00 0.00 0.88 +0.12 38 0 201 0
29JUN26 15.50 C 0.00 0.00 0.00 0.72 +0.09 39 0 59 0
29JUN26 16.00 C 0.00 0.00 0.00 0.58 +0.07 39 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.46 +0.06 39 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.36 +0.05 39 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.28 +0.04 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.21 +0.03 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 +0.02 39 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.37 +0.22 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.12 +0.22 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.87 +0.22 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.62 +0.21 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.38 +0.22 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.13 +0.22 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.88 +0.21 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.64 +0.22 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.46 +0.27 47 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 5.19 +0.24 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.92 +0.21 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.76 +0.32 44 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 4.48 +0.28 39 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 4.01 +0.26 37 0 34 0
29SEP26 11.00 C 0.00 0.00 0.00 3.60 +0.27 38 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 3.22 +0.28 38 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 2.84 +0.25 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.46 +0.20 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.15 +0.13 37 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.87 +0.12 37 0 2,500 0
29SEP26 14.00 C 1.63 1.63 1.63 1.63 +0.17 37 15 63 +15
29SEP26 14.50 C 1.40 1.40 1.40 1.38 +0.12 36 15 108 +15
29SEP26 15.00 C 0.00 0.00 0.00 1.18 +0.10 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.04 +0.11 37 0 8 0
29SEP26 16.00 C 0.00 0.00 0.00 0.89 +0.09 37 0 21 0
29SEP26 16.50 C 0.00 0.00 0.00 0.75 +0.06 37 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.64 +0.05 37 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.53 +0.03 37 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.45 +0.04 37 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.37 +0.02 37 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 +0.02 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 +0.02 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.63 +0.22 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.38 +0.21 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.14 +0.22 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.90 +0.22 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.66 +0.21 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.46 +0.27 39 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 5.19 +0.20 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.97 +0.21 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.76 +0.21 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.53 +0.24 35 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 4.18 +0.31 38 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 3.77 +0.29 37 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 3.38 +0.27 36 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 3.05 +0.27 36 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.74 +0.26 36 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 2.41 +0.21 35 0 28 0
30DEC26 13.50 C 0.00 0.00 0.00 2.13 +0.17 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.89 +0.14 35 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.67 +0.13 35 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.48 +0.11 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.32 +0.12 35 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.16 +0.11 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.03 +0.09 36 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.90 +0.06 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.79 +0.05 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.68 +0.04 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.60 +0.04 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 +0.04 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.45 +0.03 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.71 +0.21 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.48 +0.21 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.26 +0.20 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.05 +0.20 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.85 +0.20 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.65 +0.20 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.26 +0.19 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.90 +0.19 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.55 +0.17 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.23 +0.17 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.93 +0.20 34 0 12 0
30MAR27 13.00 C 0.00 0.00 0.00 2.67 +0.21 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 2.40 +0.14 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.16 +0.16 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.95 +0.15 35 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.76 +0.14 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.59 +0.13 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.43 +0.12 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 1.29 +0.11 35 0 5 0
30MAR27 17.00 C 0.00 0.00 0.00 1.15 +0.09 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.02 +0.07 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.92 +0.08 35 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.79 +0.07 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.70 +0.05 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.63 +0.06 35 0 0 0
TOTAL CALL 181 18,012 +121
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 486 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 465 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 444 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 425 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 406 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 388 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 371 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 354 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 338 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 323 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 308 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 294 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 280 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 266 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 253 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 241 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 229 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 217 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 205 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 193 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 182 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 159 0 818 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 138 0 515 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 118 0 272 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 977 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 254 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 435 0
30MAR26 13.50 P 0.04 0.04 0.04 0.03 -0.06 50 12 360 0
30MAR26 14.00 P 0.21 0.21 0.12 0.13 -0.13 50 44 195 +39
30MAR26 14.50 P 0.34 0.34 0.34 0.36 -0.20 50 14 52 -14
30MAR26 15.00 P 0.00 0.00 0.00 0.73 -0.25 49 0 33 0
30MAR26 15.50 P 0.00 0.00 0.00 1.19 -0.22 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.68 -0.22 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.18 -0.22 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.68 -0.22 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.18 -0.22 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.68 -0.22 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.18 -0.22 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.68 -0.22 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.18 -0.22 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 364 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 498 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 155 0
29APR26 12.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 288 0
29APR26 12.50 P 0.00 0.00 0.00 0.12 -0.04 42 0 110 0
29APR26 13.00 P 0.32 0.32 0.30 0.21 -0.06 41 4 114 +4
29APR26 13.50 P 0.00 0.00 0.00 0.34 -0.11 40 50 196 0
29APR26 14.00 P 0.71 0.71 0.71 0.54 -0.13 41 15 110 0
29APR26 14.50 P 1.01 1.01 1.01 0.78 -0.18 40 65 125 +47
29APR26 15.00 P 0.00 0.00 0.00 1.11 -0.20 42 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 1.45 -0.19 41 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.85 -0.20 41 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.28 -0.28 41 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.71 -0.31 37 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.24 -0.28 47 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.69 -0.33 42 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.18 -0.29 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.68 -0.31 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.18 -0.22 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 0.00 42 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.09 -0.02 40 0 839 0
28MAY26 12.00 P 0.00 0.00 0.00 0.15 -0.04 40 0 547 0
28MAY26 12.50 P 0.29 0.29 0.29 0.24 -0.05 39 15 143 -15
28MAY26 13.00 P 0.00 0.00 0.00 0.37 -0.06 39 0 267 0
28MAY26 13.50 P 0.00 0.00 0.00 0.53 -0.09 39 0 89 0
28MAY26 14.00 P 0.00 0.00 0.00 0.73 -0.13 38 0 195 0
28MAY26 14.50 P 1.20 1.20 1.20 1.00 -0.16 39 15 45 +15
28MAY26 15.00 P 0.00 0.00 0.00 1.31 -0.18 40 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 1.64 -0.15 39 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.01 -0.17 39 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 2.47 -0.20 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.89 -0.22 43 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.37 -0.21 46 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.80 -0.26 45 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.19 -0.32 36 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.69 -0.33 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.22 -0.21 47 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 134 0
29JUN26 11.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 579 0
29JUN26 11.50 P 0.00 0.00 0.00 0.16 -0.03 38 0 6,415 0
29JUN26 12.00 P 0.00 0.00 0.00 0.25 -0.04 39 0 1,242 0
29JUN26 12.50 P 0.00 0.00 0.00 0.35 -0.07 38 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 0.50 -0.09 38 0 274 0
29JUN26 13.50 P 0.00 0.00 0.00 0.70 -0.10 38 0 76 0
29JUN26 14.00 P 0.00 0.00 0.00 0.93 -0.11 39 0 105 0
29JUN26 14.50 P 0.00 0.00 0.00 1.20 -0.13 39 0 115 0
29JUN26 15.00 P 0.00 0.00 0.00 1.51 -0.14 40 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 1.78 -0.22 38 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 2.22 -0.15 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.59 -0.19 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.99 -0.22 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.42 -0.24 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.86 -0.26 42 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.39 -0.20 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.80 -0.28 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.31 -0.25 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.01 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 -0.02 37 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 -0.04 37 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 -0.05 37 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.40 -0.06 37 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.54 -0.07 37 0 18 0
29SEP26 12.50 P 0.00 0.00 0.00 0.70 -0.09 37 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.89 -0.10 37 0 2,510 0
29SEP26 13.50 P 0.00 0.00 0.00 1.11 -0.12 37 0 2,500 0
29SEP26 14.00 P 0.00 0.00 0.00 1.37 -0.13 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.65 -0.15 37 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 1.97 -0.15 37 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 2.30 -0.16 38 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.64 -0.22 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.01 -0.22 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.38 -0.26 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.82 -0.25 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.30 -0.18 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.67 -0.24 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.08 -0.20 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.56 -0.14 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 -0.03 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.23 -0.03 35 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 -0.04 35 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.43 -0.06 36 0 3 0
30DEC26 11.50 P 0.00 0.00 0.00 0.56 -0.06 35 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.72 -0.06 35 0 6 0
30DEC26 12.50 P 0.00 0.00 0.00 0.90 -0.08 35 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.10 -0.11 35 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.34 -0.11 35 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.60 -0.13 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.87 -0.16 35 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.18 -0.15 36 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.51 -0.16 36 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.86 -0.15 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.21 -0.19 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.60 -0.17 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.93 -0.24 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.33 -0.18 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.75 -0.18 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.17 -0.19 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.61 -0.19 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.19 -0.02 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.23 -0.02 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.27 -0.02 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.32 -0.02 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.43 -0.03 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.55 -0.05 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.69 -0.07 34 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 0.86 -0.08 34 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 1.03 -0.09 34 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 1.24 -0.11 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.48 -0.12 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.75 -0.12 34 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.04 -0.12 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.34 -0.14 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.66 -0.16 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.01 -0.17 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.34 -0.13 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.70 -0.14 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.08 -0.15 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.47 -0.16 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.87 -0.16 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.29 -0.17 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.72 -0.17 35 0 0 0
TOTAL PUT 234 25,789 +76
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.15
30MAR26 0.45 C 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.56 +0.03 473 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.35 +0.02 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.30 +0.02 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.25 +0.02 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.20 +0.02 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.15 +0.02 0 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.10 +0.02 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.06 +0.01 68 0 10 0
30MAR26 1.15 C 0.00 0.00 0.00 0.03 +0.01 71 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.01 0.00 97 0 64 0
30MAR26 1.30 C 0.00 0.00 0.00 0.01 0.00 125 0 90 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 150 0 18 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 173 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 194 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 214 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 232 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 250 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 283 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 298 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 367 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 391 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 413 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 434 0 0 0
29APR26 0.65 C 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.35 +0.02 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.30 +0.02 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.26 +0.03 61 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.21 +0.02 50 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.07 +0.02 49 0 32 0
29APR26 1.20 C 0.00 0.00 0.00 0.04 +0.01 43 0 30 0
29APR26 1.25 C 0.00 0.00 0.00 0.03 +0.01 47 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.02 +0.01 48 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 0.00 44 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 0.65 C 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.36 +0.02 58 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.31 +0.02 50 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.26 +0.02 42 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.22 +0.02 46 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.11 +0.02 43 0 41 0
28MAY26 1.15 C 0.00 0.00 0.00 0.09 +0.02 46 0 51 0
28MAY26 1.20 C 0.00 0.00 0.00 0.06 +0.01 41 0 60 0
28MAY26 1.25 C 0.00 0.00 0.00 0.05 +0.01 45 0 5 0
28MAY26 1.30 C 0.00 0.00 0.00 0.03 0.00 41 0 2 0
28MAY26 1.35 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.56 +0.03 76 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.46 +0.02 59 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.41 +0.02 51 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.36 +0.02 44 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.32 +0.03 50 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.27 +0.02 43 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.23 +0.02 43 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.16 +0.02 43 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.11 +0.02 45 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.07 +0.02 45 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.04 +0.01 43 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.03 +0.01 43 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.02 +0.01 41 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 37 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 50 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 60 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.51 +0.02 59 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.46 +0.02 52 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.41 +0.02 45 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.37 +0.02 50 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.32 +0.02 43 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.28 +0.02 43 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.21 +0.02 43 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.15 +0.01 42 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.06 0.00 41 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.03 0.00 39 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 37 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.51 +0.02 51 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.46 +0.02 45 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.41 +0.02 39 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.37 +0.02 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.34 +0.02 47 0 13 0
30DEC26 0.90 C 0.00 0.00 0.00 0.30 +0.02 45 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.27 +0.02 46 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.21 +0.02 44 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.18 +0.01 43 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.12 +0.01 42 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.11 +0.01 43 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.09 0.00 41 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.08 0.00 42 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.07 0.00 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.06 0.00 42 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.05 0.00 41 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.04 0.00 40 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.51 +0.02 45 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.46 +0.02 40 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.42 +0.02 42 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.38 +0.02 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.21 +0.02 43 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.17 +0.01 43 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.15 +0.01 42 0 50 0
30MAR27 1.30 C 0.00 0.00 0.00 0.13 0.00 42 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.10 +0.01 43 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
TOTAL CALL 0 2,311 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 655 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 588 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 528 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 474 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 424 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 378 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 335 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 253 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 216 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 179 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.03 -0.01 72 0 187 0
30MAR26 1.20 P 0.00 0.00 0.00 0.06 -0.02 66 0 99 0
30MAR26 1.25 P 0.00 0.00 0.00 0.10 -0.03 0 0 11 0
30MAR26 1.30 P 0.00 0.00 0.00 0.15 -0.03 0 0 160 0
30MAR26 1.35 P 0.00 0.00 0.00 0.20 -0.03 0 0 65 0
30MAR26 1.40 P 0.00 0.00 0.00 0.25 -0.02 0 0 20 0
30MAR26 1.45 P 0.00 0.00 0.00 0.30 -0.02 0 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.35 -0.03 0 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
29APR26 0.65 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.03 -0.01 38 0 11 0
29APR26 1.15 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.08 -0.03 37 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.12 -0.02 40 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.16 -0.02 40 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.21 -0.02 47 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.26 -0.02 55 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.30 -0.02 0 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.35 -0.03 0 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.05 -0.01 40 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.07 -0.02 38 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.10 -0.01 38 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.22 -0.02 44 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.26 -0.02 41 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.31 -0.02 46 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.36 -0.02 51 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.41 -0.01 55 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.02 0.00 48 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 -0.01 42 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 -0.01 44 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.12 -0.02 40 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.16 -0.02 44 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.28 -0.02 47 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.33 -0.01 52 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.37 -0.02 50 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.42 -0.02 54 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.47 -0.02 58 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.52 -0.02 61 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.57 -0.02 65 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.62 -0.02 68 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.67 -0.02 71 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.72 -0.01 74 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.77 -0.01 77 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.81 -0.02 70 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.86 -0.02 73 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.96 -0.02 78 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.06 -0.02 82 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.16 -0.02 86 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.12 0.00 42 0 27 0
29SEP26 1.15 P 0.00 0.00 0.00 0.15 0.00 42 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.18 0.00 42 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.21 -0.01 41 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.25 -0.01 42 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.29 -0.01 43 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.41 -0.02 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.46 -0.01 45 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.50 -0.02 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.55 -0.01 45 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.59 -0.02 41 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.64 -0.02 43 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.69 -0.02 46 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.74 -0.01 48 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.79 -0.01 50 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.83 -0.02 41 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.88 -0.02 43 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.98 -0.02 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.14 -0.01 40 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.17 -0.01 40 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.20 -0.01 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.31 -0.01 42 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.35 -0.01 43 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.39 -0.01 43 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.43 -0.01 42 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.47 -0.01 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.51 -0.02 41 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.56 -0.01 43 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.60 -0.02 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.65 -0.01 43 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.69 -0.02 39 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.74 -0.02 41 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.16 -0.01 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.19 -0.01 40 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.22 -0.01 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.25 -0.01 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.32 -0.02 40 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.36 -0.02 40 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.44 -0.02 41 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.48 -0.02 40 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.53 -0.01 42 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.57 -0.02 42 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.61 -0.02 40 0 0 0
TOTAL PUT 0 1,314 0
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$ 3.61
30MAR26 1.70 C 0.00 0.00 0.00 1.92 -0.05 429 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.81 -0.06 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.76 -0.06 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.66 -0.06 0 0 0 0
30MAR26 2.00 C 1.56 1.56 1.56 1.61 -0.06 0 1 3 0
30MAR26 2.10 C 0.00 0.00 0.00 1.51 -0.06 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.41 -0.06 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 1.31 -0.06 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.22 -0.05 250 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 1.12 -0.05 228 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 1.02 -0.05 207 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.91 -0.06 0 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.81 -0.06 0 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.72 -0.05 148 0 147 0
30MAR26 3.00 C 0.61 0.61 0.61 0.62 -0.05 129 2 186 0
30MAR26 3.10 C 0.00 0.00 0.00 0.52 -0.06 110 0 168 0
30MAR26 3.20 C 0.00 0.00 0.00 0.41 -0.06 0 0 197 0
30MAR26 3.30 C 0.00 0.00 0.00 0.31 -0.06 0 0 209 0
30MAR26 3.40 C 0.00 0.00 0.00 0.22 -0.05 54 0 67 0
30MAR26 3.50 C 0.00 0.00 0.00 0.13 -0.05 45 0 25 -3
30MAR26 3.60 C 0.04 0.04 0.04 0.06 -0.04 41 8 76 +8
30MAR26 3.70 C 0.00 0.00 0.00 0.02 -0.03 40 0 40 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 -0.01 48 0 43 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 65 0 35 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.61 -0.06 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.51 -0.07 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.42 -0.06 80 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.32 -0.06 73 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.22 -0.06 66 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.12 -0.06 60 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.02 -0.06 54 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.92 -0.06 48 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.82 -0.06 42 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.74 -0.03 55 0 0 0
29APR26 3.00 C 0.60 0.60 0.60 0.64 -0.04 48 3 14 +3
29APR26 3.10 C 0.00 0.00 0.00 0.55 -0.03 47 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.46 -0.03 43 0 36 0
29APR26 3.30 C 0.00 0.00 0.00 0.36 -0.05 36 0 36 0
29APR26 3.40 C 0.00 0.00 0.00 0.30 -0.04 40 0 93 0
29APR26 3.50 C 0.20 0.20 0.20 0.24 -0.03 41 1 63 -1
29APR26 3.60 C 0.00 0.00 0.00 0.18 -0.04 39 0 19 0
29APR26 3.70 C 0.00 0.00 0.00 0.13 -0.04 38 0 3 0
29APR26 3.80 C 0.11 0.11 0.10 0.10 -0.03 39 4 26 +2
29APR26 3.90 C 0.00 0.00 0.00 0.07 -0.03 39 0 8 0
29APR26 4.00 C 0.06 0.06 0.06 0.05 -0.03 39 3 45 +3
29APR26 4.10 C 0.00 0.00 0.00 0.04 -0.02 41 0 50 0
29APR26 4.20 C 0.00 0.00 0.00 0.03 -0.01 42 0 31 0
29APR26 4.30 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 -0.01 39 0 3 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.60 C 0.01 0.01 0.01 0.01 0.00 46 1 1 +1
28MAY26 2.20 C 0.00 0.00 0.00 1.42 -0.06 53 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.32 -0.06 47 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.22 -0.06 41 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.12 -0.06 33 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 1.02 -0.06 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.92 -0.06 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.85 -0.03 51 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.74 -0.03 41 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.66 -0.02 44 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.57 -0.02 42 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.48 -0.03 38 0 0 0
28MAY26 3.30 C 0.40 0.40 0.40 0.40 -0.03 37 10 20 +10
28MAY26 3.40 C 0.00 0.00 0.00 0.33 -0.03 37 0 36 0
28MAY26 3.50 C 0.00 0.00 0.00 0.27 -0.03 37 0 29 0
28MAY26 3.60 C 0.00 0.00 0.00 0.21 -0.04 35 0 2 0
28MAY26 3.70 C 0.19 0.19 0.19 0.17 -0.03 36 5 65 +5
28MAY26 3.80 C 0.00 0.00 0.00 0.13 -0.04 36 0 28 0
28MAY26 3.90 C 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.06 -0.02 37 0 2 0
28MAY26 4.20 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.82 -0.06 73 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.77 -0.06 70 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.72 -0.06 67 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.67 -0.06 64 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.62 -0.06 61 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.52 -0.06 55 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.42 -0.06 49 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.32 -0.06 44 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.22 -0.06 38 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.12 -0.06 32 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 1.02 -0.06 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.94 -0.04 46 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.85 -0.03 46 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.75 -0.03 41 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.66 -0.04 40 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.57 -0.04 37 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.49 -0.04 36 0 38 0
29JUN26 3.30 C 0.00 0.00 0.00 0.42 -0.03 37 0 19 0
29JUN26 3.40 C 0.00 0.00 0.00 0.35 -0.03 36 0 31 0
29JUN26 3.50 C 0.00 0.00 0.00 0.28 -0.04 34 0 3 0
29JUN26 3.60 C 0.24 0.24 0.23 0.24 -0.02 35 14 31 +14
29JUN26 3.70 C 0.19 0.19 0.19 0.19 -0.03 34 28 43 +28
29JUN26 3.80 C 0.00 0.00 0.00 0.15 -0.03 34 0 6 0
29JUN26 3.90 C 0.00 0.00 0.00 0.12 -0.03 34 0 27 0
29JUN26 4.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.08 -0.02 35 0 12 0
29JUN26 4.20 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.67 -0.06 52 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.62 -0.06 49 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.52 -0.06 45 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.42 -0.06 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.32 -0.06 36 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.22 -0.06 32 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.13 -0.05 39 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 1.04 -0.05 40 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.94 -0.05 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.85 -0.06 35 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.76 -0.05 34 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.68 -0.05 34 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.60 -0.05 33 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.53 -0.03 33 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.47 -0.04 33 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.41 -0.03 33 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.36 -0.03 33 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.31 -0.02 32 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.27 -0.03 32 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.23 -0.03 32 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.20 -0.02 32 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.17 -0.02 32 0 11 0
29SEP26 4.10 C 0.00 0.00 0.00 0.15 -0.01 33 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.11 -0.01 33 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.62 -0.06 42 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.52 -0.06 38 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.42 -0.06 35 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.32 -0.06 31 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.22 -0.06 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.13 -0.05 33 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.04 -0.05 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.94 -0.06 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.87 -0.06 32 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.78 -0.05 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.71 -0.05 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.66 -0.04 33 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.59 -0.05 32 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.54 -0.04 33 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.48 -0.04 32 0 36 0
30DEC26 3.50 C 0.00 0.00 0.00 0.43 -0.04 32 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.38 -0.04 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.34 -0.02 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.30 -0.03 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.27 -0.03 32 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.24 -0.02 32 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 -0.02 31 0 16 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.42 -0.06 30 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.32 -0.06 27 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.23 -0.06 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.14 -0.05 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.05 -0.06 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.97 -0.05 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.89 -0.06 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.82 -0.05 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.75 -0.05 30 0 0 0
30MAR27 3.10 C 0.68 0.75 0.68 0.71 -0.05 32 2 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.65 -0.05 32 0 600 0
30MAR27 3.30 C 0.00 0.00 0.00 0.59 -0.05 31 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.54 -0.04 31 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.49 -0.04 31 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.44 -0.04 31 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.40 -0.04 31 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.36 -0.03 31 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.32 -0.04 30 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.29 -0.03 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.26 -0.03 30 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.23 -0.03 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 -0.02 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 -0.02 31 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
TOTAL CALL 82 6,928 +70
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 432 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 417 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 402 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 388 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 374 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 323 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 276 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 253 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 231 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 210 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 189 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 169 0 360 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 150 0 76 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 131 0 208 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 112 0 212 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 93 0 108 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 74 0 85 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 73 0
30MAR26 3.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 79 0
30MAR26 3.60 P 0.06 0.06 0.06 0.04 0.00 34 12 21 -12
30MAR26 3.70 P 0.00 0.00 0.00 0.11 +0.02 40 0 38 0
30MAR26 3.80 P 0.00 0.00 0.00 0.19 +0.03 0 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.29 +0.05 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.39 +0.05 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.49 +0.05 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.59 +0.04 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.69 +0.06 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.79 +0.06 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.89 +0.06 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 63 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
29APR26 3.00 P 0.01 0.01 0.01 0.01 0.00 39 1 57 +1
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 98 0
29APR26 3.20 P 0.02 0.02 0.02 0.02 0.00 34 3 89 +3
29APR26 3.30 P 0.00 0.00 0.00 0.04 0.00 35 0 2 0
29APR26 3.40 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29APR26 3.50 P 0.11 0.11 0.11 0.11 +0.01 37 1 23 0
29APR26 3.60 P 0.00 0.00 0.00 0.15 +0.01 36 0 7 0
29APR26 3.70 P 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.28 +0.02 39 0 1 0
29APR26 3.90 P 0.00 0.00 0.00 0.36 +0.03 41 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.44 +0.03 41 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.53 +0.04 44 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.61 +0.03 41 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.90 +0.04 47 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.02 0.00 35 0 26 0
28MAY26 3.00 P 0.00 0.00 0.00 0.03 0.00 34 0 81 0
28MAY26 3.10 P 0.05 0.05 0.05 0.05 +0.01 35 3 13 +3
28MAY26 3.20 P 0.00 0.00 0.00 0.07 0.00 34 0 4 0
28MAY26 3.30 P 0.00 0.00 0.00 0.10 +0.01 34 0 3 0
28MAY26 3.40 P 0.00 0.00 0.00 0.14 +0.01 34 0 9 0
28MAY26 3.50 P 0.00 0.00 0.00 0.19 +0.02 35 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.25 +0.03 36 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.30 +0.01 33 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.38 +0.03 35 0 6 0
28MAY26 3.90 P 0.00 0.00 0.00 0.46 +0.04 37 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.54 +0.04 37 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.62 +0.03 36 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.71 +0.03 37 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.80 +0.03 37 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.89 +0.03 36 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.98 +0.03 33 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.08 +0.04 36 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 96 0
29JUN26 2.80 P 0.00 0.00 0.00 0.02 0.00 33 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.03 0.00 32 0 30 0
29JUN26 3.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 13 0
29JUN26 3.10 P 0.07 0.07 0.07 0.07 0.00 33 3 32 -2
29JUN26 3.20 P 0.00 0.00 0.00 0.10 +0.01 33 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.17 +0.01 32 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.22 +0.02 33 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.27 +0.02 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.33 +0.02 32 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.41 +0.03 34 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.48 +0.04 34 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.56 +0.04 34 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.64 +0.04 34 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.73 +0.05 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.82 +0.05 36 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.91 +0.05 36 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.00 +0.05 36 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.09 +0.05 35 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 +0.01 32 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 +0.01 32 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.06 +0.01 33 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.07 +0.01 31 0 16 0
29SEP26 3.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 18 0
29SEP26 3.10 P 0.00 0.00 0.00 0.12 +0.01 31 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 +0.02 31 0 1 0
29SEP26 3.40 P 0.23 0.23 0.23 0.24 +0.02 31 1 0 -1
29SEP26 3.50 P 0.00 0.00 0.00 0.29 +0.03 31 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.34 +0.02 31 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.40 +0.03 31 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.46 +0.03 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.54 +0.04 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.61 +0.03 31 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.69 +0.04 32 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.77 +0.03 32 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.86 +0.04 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.94 +0.03 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.03 +0.04 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.11 +0.02 31 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 +0.01 31 0 9 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 0.00 30 0 1 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 +0.02 31 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 +0.01 31 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.20 +0.02 30 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.24 +0.02 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.29 +0.03 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.33 +0.02 30 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.39 +0.03 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.44 +0.01 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.51 +0.03 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.58 +0.03 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.66 +0.03 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.73 +0.04 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.81 +0.05 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.88 +0.04 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.97 +0.05 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.05 +0.05 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.14 +0.05 31 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30MAR27 2.80 P 0.10 0.10 0.10 0.11 +0.01 30 1 1 +1
30MAR27 2.90 P 0.00 0.00 0.00 0.13 +0.01 29 0 2 0
30MAR27 3.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 4 0
30MAR27 3.10 P 0.00 0.00 0.00 0.19 +0.01 29 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.23 +0.01 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.27 +0.01 29 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.32 +0.02 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.37 +0.02 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.43 +0.03 30 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.48 +0.02 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.55 +0.04 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.61 +0.02 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.69 +0.03 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.76 +0.03 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.83 +0.03 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.91 +0.04 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.99 +0.04 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.07 +0.04 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.16 +0.05 30 0 0 0
TOTAL PUT 25 7,273 -7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 34.50
30MAR26 8.75 C 0.00 0.00 0.00 25.79 +0.76 661 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.53 +0.75 623 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 25.25 +0.72 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.06 +0.78 660 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.76 +0.73 510 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.52 +0.74 546 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.03 +0.75 553 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.50 +0.72 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.06 +0.78 566 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 22.52 +0.74 467 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.04 +0.76 495 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 21.51 +0.73 394 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 21.01 +0.73 379 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.51 +0.73 365 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.07 +0.79 464 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 19.50 +0.72 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 19.01 +0.73 324 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.51 +0.73 312 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 18.01 +0.73 299 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.53 +0.75 338 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.00 +0.72 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.50 +0.71 0 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 16.00 +0.71 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.51 +0.72 243 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.01 +0.72 233 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.51 +0.72 223 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 13.57 +0.78 280 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 12.50 +0.71 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.51 +0.72 168 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 10.55 +0.76 200 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 9.57 +0.78 192 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 8.56 +0.77 167 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 7.56 +0.77 147 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 6.55 +0.76 124 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.67 +0.88 141 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 4.51 +0.71 61 0 31 0
30MAR26 31.00 C 0.00 0.00 0.00 3.51 +0.67 48 0 39 0
30MAR26 32.00 C 0.00 0.00 0.00 2.53 +0.58 47 0 48 0
30MAR26 33.00 C 0.89 0.89 0.89 1.62 +0.45 47 6 98 -6
30MAR26 34.00 C 0.69 0.69 0.69 0.90 +0.27 49 1 49 -1
30MAR26 35.00 C 0.23 0.50 0.23 0.37 +0.07 46 30 121 0
30MAR26 36.00 C 0.08 0.21 0.08 0.13 +0.01 47 27 147 +5
30MAR26 37.00 C 0.05 0.05 0.05 0.04 -0.01 49 1 234 -1
30MAR26 38.00 C 0.02 0.03 0.02 0.01 -0.01 50 11 101 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 212 0
30MAR26 40.00 C 0.01 0.01 0.01 0.01 0.00 72 1 599 0
30MAR26 41.00 C 0.01 0.02 0.01 0.01 0.00 82 16 103 +15
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 92 0 202 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 101 0 205 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 110 0 55 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 119 0 352 0
30MAR26 46.00 C 0.01 0.01 0.01 0.01 0.00 128 4 103 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 144 0 13 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 152 0 49 0
29APR26 23.00 C 0.00 0.00 0.00 11.73 +0.88 85 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.68 +0.82 72 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.74 +0.84 71 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.77 +0.89 66 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.85 +0.88 64 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.96 +0.79 63 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.00 +0.70 57 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.05 +0.53 51 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.29 +0.51 51 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 3.61 +0.49 52 0 33 0
29APR26 33.00 C 0.00 0.00 0.00 2.97 +0.45 51 0 81 0
29APR26 34.00 C 2.40 2.71 2.40 2.41 +0.37 51 10 116 -4
29APR26 35.00 C 1.85 2.14 1.85 1.94 +0.30 51 41 107 -6
29APR26 36.00 C 1.34 1.70 1.34 1.53 +0.24 51 27 203 +9
29APR26 37.00 C 1.13 1.38 1.13 1.20 +0.19 51 8 176 0
29APR26 38.00 C 0.00 0.00 0.00 0.93 +0.15 51 0 203 0
29APR26 39.00 C 0.73 0.83 0.73 0.72 +0.12 51 2 253 0
29APR26 40.00 C 0.00 0.00 0.00 0.55 +0.08 52 0 77 0
29APR26 41.00 C 0.00 0.00 0.00 0.41 +0.05 51 0 154 0
29APR26 42.00 C 0.00 0.00 0.00 0.30 +0.04 51 0 685 0
29APR26 43.00 C 0.00 0.00 0.00 0.22 +0.03 51 0 32 0
29APR26 44.00 C 0.24 0.24 0.24 0.16 +0.02 51 2 49 0
29APR26 45.00 C 0.00 0.00 0.00 0.12 +0.02 52 0 136 0
29APR26 46.00 C 0.00 0.00 0.00 0.08 0.00 51 0 111 0
29APR26 47.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 85 0
29APR26 48.00 C 0.00 0.00 0.00 0.04 0.00 51 0 71 0
29APR26 49.00 C 0.00 0.00 0.00 0.03 0.00 52 0 22 0
28MAY26 23.00 C 0.00 0.00 0.00 11.85 +0.99 76 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.90 +0.98 72 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.98 +0.98 69 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.00 +0.86 64 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.12 +0.86 62 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.28 +0.84 61 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.45 +0.85 59 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.67 +0.67 57 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 4.81 +0.47 53 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 4.18 +0.44 53 0 25 0
28MAY26 33.00 C 3.62 3.62 3.62 3.58 +0.45 53 9 65 0
28MAY26 34.00 C 0.00 0.00 0.00 3.08 +0.42 53 0 78 0
28MAY26 35.00 C 2.60 2.60 2.60 2.61 +0.37 53 15 107 0
28MAY26 36.00 C 2.42 2.42 2.42 2.21 +0.32 53 11 86 +11
28MAY26 37.00 C 0.00 0.00 0.00 1.87 +0.27 54 0 131 0
28MAY26 38.00 C 0.00 0.00 0.00 1.57 +0.23 54 0 73 0
28MAY26 39.00 C 1.31 1.31 1.31 1.32 +0.19 54 2 90 +2
28MAY26 40.00 C 0.00 0.00 0.00 1.09 +0.14 54 0 65 0
28MAY26 41.00 C 1.00 1.00 1.00 0.89 +0.11 54 9 125 0
28MAY26 42.00 C 0.00 0.00 0.00 0.73 +0.10 54 0 89 0
28MAY26 43.00 C 0.00 0.00 0.00 0.59 +0.08 54 0 41 0
28MAY26 44.00 C 0.00 0.00 0.00 0.48 +0.06 54 0 16 0
28MAY26 45.00 C 0.00 0.00 0.00 0.39 +0.05 54 0 38 0
28MAY26 46.00 C 0.00 0.00 0.00 0.31 +0.04 53 0 21 0
28MAY26 47.00 C 0.00 0.00 0.00 0.25 +0.03 54 0 19 0
28MAY26 48.00 C 0.00 0.00 0.00 0.20 +0.03 53 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.16 +0.02 54 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 24.94 +0.87 176 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.75 +0.93 182 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.19 +0.87 165 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.70 +0.88 160 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.18 +0.85 150 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.74 +0.91 153 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.19 +0.86 140 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.71 +0.88 137 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.27 +0.94 139 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.72 +0.88 128 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.16 +0.82 114 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.72 +0.88 118 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.29 +0.95 121 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.88 +1.09 124 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 18.24 +0.89 107 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.74 +0.89 103 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.38 +1.08 111 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 16.90 +0.99 108 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 16.26 +0.90 93 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.77 +0.91 90 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.28 +0.92 88 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.78 +0.91 84 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.81 +0.93 80 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 12.97 +1.15 82 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.99 +1.04 76 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.96 +1.01 69 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.03 +1.03 66 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.11 +0.84 62 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.22 +0.96 60 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.37 +0.92 57 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.58 +0.69 56 0 0 0
29JUN26 30.00 C 5.48 5.50 5.48 5.84 +0.64 55 5 13 0
29JUN26 31.00 C 0.00 0.00 0.00 5.15 +0.57 55 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 4.40 +0.39 52 0 36 0
29JUN26 33.00 C 3.36 3.81 3.36 3.79 +0.37 51 4 17 0
29JUN26 34.00 C 0.00 0.00 0.00 3.37 +0.42 52 0 295 0
29JUN26 35.00 C 2.80 2.80 2.80 2.93 +0.36 52 15 103 +15
29JUN26 36.00 C 0.00 0.00 0.00 2.55 +0.32 52 0 127 0
29JUN26 37.00 C 0.00 0.00 0.00 2.22 +0.28 52 0 412 0
29JUN26 38.00 C 0.00 0.00 0.00 1.92 +0.23 52 0 53 0
29JUN26 39.00 C 0.00 0.00 0.00 1.66 +0.19 53 0 76 0
29JUN26 40.00 C 1.45 1.45 1.45 1.43 +0.15 52 1 34 0
29JUN26 41.00 C 1.22 1.22 1.22 1.22 +0.11 52 15 811 -15
29JUN26 42.00 C 0.98 0.98 0.98 1.05 +0.11 52 1 1,080 +1
29JUN26 43.00 C 0.00 0.00 0.00 0.88 +0.07 52 0 1,403 0
29JUN26 44.00 C 0.00 0.00 0.00 0.76 +0.07 52 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.64 +0.06 52 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.55 +0.05 52 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.46 +0.04 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.39 +0.03 52 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.33 +0.02 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.28 +0.02 52 0 1,400 0
29JUN26 52.50 C 0.00 0.00 0.00 0.18 +0.01 52 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.12 +0.01 52 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 0.00 52 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 0.00 52 0 6 0
29SEP26 17.50 C 0.00 0.00 0.00 17.38 +1.03 88 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.90 +0.99 85 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.33 +0.97 79 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.84 +0.98 76 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.34 +0.97 73 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.87 +1.00 72 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.89 +1.01 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.97 +1.09 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.99 +1.04 60 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.12 +1.06 59 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.25 +1.05 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.43 +1.03 56 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.61 +0.86 54 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 7.91 +0.88 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.23 +0.84 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.61 +0.81 52 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 6.03 +0.76 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.50 +0.69 52 0 11 0
29SEP26 33.00 C 4.62 4.68 4.62 4.88 +0.46 50 2 4 +2
29SEP26 34.00 C 0.00 0.00 0.00 4.45 +0.42 50 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 4.06 +0.39 50 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 3.71 +0.36 50 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 3.39 +0.33 50 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 3.11 +0.31 51 0 210 0
29SEP26 39.00 C 0.00 0.00 0.00 2.85 +0.29 51 0 208 0
29SEP26 40.00 C 0.00 0.00 0.00 2.59 +0.25 51 0 201 0
29SEP26 41.00 C 0.00 0.00 0.00 2.34 +0.21 51 0 3 0
29SEP26 42.00 C 0.00 0.00 0.00 2.13 +0.26 51 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 1.88 +0.20 50 0 551 0
29SEP26 44.00 C 0.00 0.00 0.00 1.69 +0.16 50 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 1.54 +0.15 50 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 1.39 +0.15 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.25 +0.09 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.17 +0.15 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.06 +0.14 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.93 +0.11 50 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.72 +0.08 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.57 +0.06 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.44 +0.05 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.34 +0.04 50 0 41 0
30DEC26 22.00 C 0.00 0.00 0.00 13.03 +1.08 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.16 +1.03 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.32 +1.00 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.49 +0.92 51 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 9.80 +0.94 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.11 +0.92 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.46 +0.86 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.87 +0.82 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.28 +0.70 49 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 6.77 +0.67 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.29 +0.64 49 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 5.72 +0.46 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.31 +0.42 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.94 +0.42 48 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 4.60 +0.40 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.29 +0.38 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.99 +0.35 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.73 +0.34 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.48 +0.32 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.25 +0.30 49 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 3.02 +0.29 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.84 +0.30 50 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 2.64 +0.29 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.45 +0.29 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.25 +0.25 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.09 +0.22 49 0 1 0
30DEC26 48.00 C 2.10 2.10 2.10 1.95 +0.22 49 1 1 +1
30DEC26 49.00 C 0.00 0.00 0.00 1.81 +0.22 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.41 +1.01 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.66 +0.97 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.96 +0.95 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.32 +0.95 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.69 +0.83 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.10 +0.84 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.55 +0.80 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.04 +0.74 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.54 +0.68 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.12 +0.70 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.70 +0.65 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.17 +0.45 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.79 +0.42 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.45 +0.40 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.13 +0.37 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.82 +0.34 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.54 +0.35 48 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 4.29 +0.30 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.08 +0.33 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.82 +0.33 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.65 +0.33 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.41 +0.29 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.22 +0.28 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.03 +0.24 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.84 +0.22 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.65 +0.19 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.49 +0.17 49 0 0 0
TOTAL CALL 277 15,985 +28
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 568 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 556 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 545 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 535 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 524 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 514 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 495 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 476 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 459 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 442 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 426 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 410 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 395 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 381 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 354 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 340 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 327 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 303 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 291 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 280 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 258 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 247 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 237 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 218 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 199 0 9 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 181 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 164 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 147 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 131 0 35 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 99 0 35 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 98 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 82 0
30MAR26 31.00 P 0.04 0.04 0.02 0.01 -0.04 55 4 143 -4
30MAR26 32.00 P 0.13 0.13 0.03 0.03 -0.13 50 4 77 -4
30MAR26 33.00 P 0.30 0.39 0.12 0.11 -0.32 47 26 66 +16
30MAR26 34.00 P 0.89 0.89 0.24 0.36 -0.53 46 10 69 -1
30MAR26 35.00 P 1.46 1.46 0.68 0.86 -0.66 46 9 96 -6
30MAR26 36.00 P 0.00 0.00 0.00 1.67 -0.67 52 1 138 -1
30MAR26 37.00 P 0.00 0.00 0.00 2.60 -0.66 62 0 34 -52
30MAR26 38.00 P 0.00 0.00 0.00 3.50 -0.73 0 0 73 -86
30MAR26 39.00 P 0.00 0.00 0.00 4.50 -0.72 0 0 84 -61
30MAR26 40.00 P 0.00 0.00 0.00 5.50 -0.72 0 0 258 -45
30MAR26 41.00 P 0.00 0.00 0.00 6.50 -0.83 0 0 46 0
30MAR26 42.00 P 0.00 0.00 0.00 7.50 -0.82 0 0 0 -15
30MAR26 43.00 P 0.00 0.00 0.00 8.50 -0.82 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.50 -0.80 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.50 -0.91 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.53 -0.80 151 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.50 -0.83 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.50 -0.83 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.50 -0.83 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 22 0
29APR26 25.00 P 0.00 0.00 0.00 0.03 -0.03 51 0 32 0
29APR26 26.00 P 0.00 0.00 0.00 0.06 -0.04 51 0 22 0
29APR26 27.00 P 0.00 0.00 0.00 0.11 -0.07 51 0 17 0
29APR26 28.00 P 0.37 0.37 0.29 0.20 -0.10 52 8 59 0
29APR26 29.00 P 0.41 0.41 0.38 0.32 -0.15 51 4 97 0
29APR26 30.00 P 0.60 0.60 0.55 0.50 -0.19 52 13 82 +5
29APR26 31.00 P 1.00 1.00 0.72 0.74 -0.25 52 36 112 -9
29APR26 32.00 P 1.28 1.28 0.99 1.05 -0.31 52 41 153 +24
29APR26 33.00 P 1.29 1.36 1.29 1.41 -0.39 51 2 105 -1
29APR26 34.00 P 2.28 2.28 1.72 1.84 -0.48 51 41 120 +11
29APR26 35.00 P 2.22 2.22 2.22 2.37 -0.52 51 7 152 -7
29APR26 36.00 P 0.00 0.00 0.00 2.97 -0.56 51 0 125 0
29APR26 37.00 P 3.62 3.62 3.62 3.64 -0.61 51 1 104 0
29APR26 38.00 P 0.00 0.00 0.00 4.37 -0.66 52 0 219 0
29APR26 39.00 P 0.00 0.00 0.00 4.98 -0.78 46 0 131 0
29APR26 40.00 P 0.00 0.00 0.00 5.96 -0.78 51 0 125 0
29APR26 41.00 P 0.00 0.00 0.00 6.80 -0.86 50 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 7.62 -0.95 45 0 87 0
29APR26 43.00 P 0.00 0.00 0.00 8.56 -0.88 44 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 9.54 -0.90 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.56 -0.85 51 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 11.53 -0.85 51 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.51 -0.82 50 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.50 -0.83 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.50 -0.83 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.13 -0.05 53 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.21 -0.08 53 0 2 0
28MAY26 25.00 P 0.00 0.00 0.00 0.32 -0.11 53 0 31 0
28MAY26 26.00 P 0.66 0.66 0.57 0.48 -0.13 54 24 27 +22
28MAY26 27.00 P 0.00 0.00 0.00 0.67 -0.16 54 0 32 0
28MAY26 28.00 P 0.00 0.00 0.00 0.92 -0.19 54 0 26 0
28MAY26 29.00 P 1.18 1.18 1.18 1.21 -0.25 54 1 63 0
28MAY26 30.00 P 0.00 0.00 0.00 1.56 -0.30 54 0 65 0
28MAY26 31.00 P 2.05 2.05 1.89 1.95 -0.36 54 14 38 -10
28MAY26 32.00 P 0.00 0.00 0.00 2.42 -0.41 54 0 102 0
28MAY26 33.00 P 3.25 3.25 3.25 2.90 -0.49 53 15 119 0
28MAY26 34.00 P 0.00 0.00 0.00 3.46 -0.54 53 0 91 0
28MAY26 35.00 P 0.00 0.00 0.00 4.10 -0.60 53 0 105 0
28MAY26 36.00 P 0.00 0.00 0.00 4.82 -0.51 55 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 5.38 -0.77 51 0 95 0
28MAY26 38.00 P 0.00 0.00 0.00 6.15 -0.84 52 0 55 0
28MAY26 39.00 P 0.00 0.00 0.00 6.98 -0.76 53 0 50 0
28MAY26 40.00 P 0.00 0.00 0.00 7.83 -0.78 53 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 8.55 -0.95 50 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 9.58 -0.85 54 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 10.32 -0.98 49 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.23 -1.03 48 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.28 -0.90 54 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.23 -0.87 54 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.15 -0.98 53 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.12 -1.04 54 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.95 -1.04 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 -0.02 53 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.03 52 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 -0.03 52 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 -0.04 52 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.20 -0.06 52 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.29 -0.09 52 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 0.42 -0.11 52 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.58 -0.15 52 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 0.79 -0.17 52 0 19 0
29JUN26 27.00 P 0.00 0.00 0.00 1.04 -0.20 52 0 4 0
29JUN26 28.00 P 1.34 1.34 1.34 1.32 -0.26 52 15 51 +15
29JUN26 29.00 P 0.00 0.00 0.00 1.65 -0.30 52 0 187 0
29JUN26 30.00 P 0.00 0.00 0.00 2.02 -0.35 52 0 190 0
29JUN26 31.00 P 2.57 2.57 2.57 2.43 -0.41 52 2 203 0
29JUN26 32.00 P 2.98 2.98 2.98 2.91 -0.44 52 2 57 -2
29JUN26 33.00 P 3.31 3.31 3.31 3.42 -0.51 51 4 130 0
29JUN26 34.00 P 0.00 0.00 0.00 4.00 -0.55 51 0 313 0
29JUN26 35.00 P 0.00 0.00 0.00 4.61 -0.58 51 0 89 0
29JUN26 36.00 P 0.00 0.00 0.00 5.29 -0.45 52 0 98 0
29JUN26 37.00 P 0.00 0.00 0.00 5.93 -0.63 51 0 443 0
29JUN26 38.00 P 0.00 0.00 0.00 6.60 -0.73 50 0 103 0
29JUN26 39.00 P 0.00 0.00 0.00 7.36 -0.84 50 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 8.16 -0.90 50 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 8.98 -0.91 50 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 9.82 -0.69 50 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 10.74 -0.91 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.62 -0.86 51 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.51 -0.93 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.39 -0.93 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.33 -0.94 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.25 -0.96 50 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.18 -0.97 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.13 -1.00 49 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 19.56 -1.00 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.96 -1.10 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.40 -1.08 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.03 -0.80 61 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 -0.03 50 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.16 -0.03 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.19 -0.04 50 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.24 -0.03 50 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.28 -0.05 50 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.33 -0.06 50 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.46 -0.06 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.61 -0.09 50 0 33 0
29SEP26 23.00 P 0.00 0.00 0.00 0.79 -0.12 50 1 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.02 -0.12 50 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.27 -0.16 50 0 13 0
29SEP26 26.00 P 0.00 0.00 0.00 1.54 -0.20 50 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.87 -0.21 50 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.22 -0.23 50 1 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.59 -0.29 50 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.01 -0.31 49 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.48 -0.35 49 0 12 0
29SEP26 32.00 P 0.00 0.00 0.00 3.98 -0.38 49 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.52 -0.42 49 0 4 0
29SEP26 34.00 P 0.00 0.00 0.00 5.11 -0.44 49 0 5 0
29SEP26 35.00 P 0.00 0.00 0.00 5.73 -0.48 50 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 6.39 -0.50 50 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 7.08 -0.52 50 0 420 0
29SEP26 38.00 P 0.00 0.00 0.00 7.79 -0.48 50 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 8.39 -0.62 49 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 9.13 -0.60 49 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 9.90 -0.82 49 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 10.69 -0.65 49 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.50 -0.74 49 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 12.39 -0.84 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.23 -0.82 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.07 -0.77 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.93 -0.80 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.82 -0.88 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.71 -0.87 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.59 -0.89 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.88 -0.93 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.20 -1.00 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.57 -1.04 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.03 -1.00 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.02 -0.11 49 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 1.26 -0.12 49 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.54 -0.15 49 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.85 -0.16 50 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.19 -0.20 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.58 -0.19 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.98 -0.24 50 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 3.41 -0.27 49 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 3.86 -0.32 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.37 -0.33 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.87 -0.39 49 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 5.44 -0.40 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.03 -0.42 49 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.65 -0.44 50 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 7.30 -0.47 50 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 7.97 -0.49 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.67 -0.54 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.25 -0.68 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.01 -0.60 49 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 10.73 -0.76 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.58 -0.66 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.35 -0.63 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.14 -0.69 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.95 -0.79 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.77 -0.76 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.60 -0.79 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.44 -0.80 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.30 -0.79 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.68 -0.14 49 0 3 0
30MAR27 24.00 P 0.00 0.00 0.00 1.99 -0.15 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.32 -0.20 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.67 -0.23 48 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 3.09 -0.22 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.51 -0.23 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.93 -0.31 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.40 -0.32 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.92 -0.33 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.45 -0.37 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.03 -0.36 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.63 -0.38 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.28 -0.38 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.93 -0.39 49 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 8.60 -0.41 49 0 0 0
30MAR27 38.00 P 9.02 9.02 9.02 9.28 -0.45 49 1 2 +1
30MAR27 39.00 P 0.00 0.00 0.00 9.87 -0.60 48 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 10.63 -0.67 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.37 -0.66 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.07 -0.69 48 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 12.90 -0.67 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.62 -0.74 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.48 -0.75 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.28 -0.73 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.11 -0.73 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.93 -0.75 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.77 -0.83 49 0 0 0
TOTAL PUT 287 7,997 -210
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 78.05
27MAR26 49.00 C 0.00 0.00 0.00 29.05 +0.55 0 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 28.05 +0.55 0 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 25.55 +0.55 0 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 23.05 +0.55 0 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 20.55 +0.55 0 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 18.05 +0.55 0 0 0 0
27MAR26 62.50 C 0.00 0.00 0.00 15.55 +0.55 0 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 13.05 +0.55 0 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 10.55 +0.55 0 0 0 0
27MAR26 70.00 C 0.00 0.00 0.00 8.05 +0.54 0 0 0 0
27MAR26 72.50 C 0.00 0.00 0.00 5.55 +0.54 0 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 3.05 +0.50 0 0 0 0
27MAR26 77.50 C 0.22 0.63 0.21 0.55 +0.04 0 447 0 -158
27MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.22 0 0 805 0
27MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.18 0 0 343 0
27MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 84 0
27MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.16 0 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.15 0 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.14 0 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.21 +0.70 265 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.27 +0.76 270 0 500 0
30MAR26 52.50 C 0.00 0.00 0.00 25.96 +0.76 278 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.27 +0.75 220 0 2 0
30MAR26 57.50 C 20.02 20.70 20.00 20.77 +0.75 196 9 6 0
30MAR26 60.00 C 0.00 0.00 0.00 18.27 +0.75 173 0 14 0
30MAR26 62.50 C 0.00 0.00 0.00 15.91 +0.89 168 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.27 +0.56 128 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 10.73 +0.70 101 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.27 +0.73 85 0 7 0
30MAR26 72.50 C 0.00 0.00 0.00 5.76 +0.68 62 0 125 0
30MAR26 75.00 C 2.73 3.20 2.73 3.23 +0.50 38 38 477 +27
30MAR26 77.50 C 0.51 0.90 0.44 0.84 +0.04 18 200 1,788 -38
30MAR26 80.00 C 0.05 0.05 0.02 0.07 -0.19 20 280 8,109 -7
30MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.17 27 0 6,581 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.16 40 0 5,569 0
30MAR26 87.50 C 0.01 0.01 0.01 0.01 -0.15 52 9 4,271 -9
30MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.14 63 0 5,059 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.13 73 0 8,413 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.12 83 0 778 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.11 93 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.10 102 0 1,015 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.09 111 0 814 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.08 120 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.07 128 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.06 137 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 144 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 152 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 160 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 167 0 464 0
02APR26 49.00 C 0.00 0.00 0.00 29.21 +0.69 185 0 0 0
02APR26 50.00 C 0.00 0.00 0.00 28.27 +0.75 189 0 0 0
02APR26 52.50 C 0.00 0.00 0.00 25.96 +0.76 195 0 0 0
02APR26 55.00 C 0.00 0.00 0.00 23.27 +0.74 154 0 0 0
02APR26 57.50 C 0.00 0.00 0.00 20.77 +0.74 137 0 0 0
02APR26 60.00 C 0.00 0.00 0.00 18.32 +0.79 126 0 0 0
02APR26 62.50 C 0.00 0.00 0.00 15.91 +0.88 118 0 0 0
02APR26 65.00 C 0.00 0.00 0.00 13.27 +0.56 89 0 0 0
02APR26 67.50 C 0.00 0.00 0.00 10.73 +0.69 70 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 8.27 +0.73 59 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 5.76 +0.68 43 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 3.23 +0.50 26 0 0 0
02APR26 77.50 C 0.68 1.17 0.68 0.97 +0.14 16 56 149 +26
02APR26 80.00 C 0.09 0.12 0.08 0.12 -0.14 17 124 249 +120
02APR26 82.50 C 0.00 0.00 0.00 0.01 -0.17 19 0 169 0
02APR26 85.00 C 0.00 0.00 0.00 0.01 -0.16 28 0 15 0
02APR26 87.50 C 0.00 0.00 0.00 0.01 -0.15 36 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 0.01 -0.14 44 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 0.01 -0.13 52 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 0.01 -0.12 59 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 0.01 -0.11 66 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 0.01 -0.10 72 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 0.01 -0.09 78 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 0.01 -0.08 85 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 0.01 -0.07 91 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 0.01 -0.06 96 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 29.34 +0.72 82 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 28.34 +0.46 79 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 25.96 +0.76 78 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 23.35 +0.72 64 0 0 0
29APR26 57.50 C 20.75 20.75 20.75 20.80 +0.66 53 4 4 +4
29APR26 60.00 C 0.00 0.00 0.00 18.36 +0.71 50 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 15.91 +0.88 46 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.27 +0.56 31 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 10.73 +0.54 22 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 8.28 +0.52 20 0 28 0
29APR26 72.50 C 0.00 0.00 0.00 5.89 +0.47 18 0 66 0
29APR26 75.00 C 3.25 3.76 3.17 3.70 +0.49 17 227 535 +130
29APR26 77.50 C 1.40 1.77 1.39 1.86 +0.30 15 53 1,277 +42
29APR26 80.00 C 0.60 0.75 0.53 0.71 -0.06 15 625 2,751 +542
29APR26 82.50 C 0.23 0.25 0.19 0.19 -0.19 14 827 3,820 +386
29APR26 85.00 C 0.08 0.10 0.08 0.04 -0.16 14 66 3,275 -37
29APR26 87.50 C 0.00 0.00 0.00 0.01 -0.15 15 4 2,203 +4
29APR26 90.00 C 0.03 0.03 0.03 0.01 -0.14 18 30 987 +30
29APR26 92.50 C 0.00 0.00 0.00 0.01 -0.13 21 0 1,744 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 -0.12 25 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.11 27 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 -0.10 30 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.09 33 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 -0.08 36 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 -0.07 38 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 -0.06 41 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 29.34 +0.62 53 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 28.34 +0.46 50 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 25.96 +0.73 52 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.35 +0.67 39 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 20.80 +0.60 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.36 +0.64 30 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 15.91 +0.68 28 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.35 +0.53 19 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 10.89 +0.51 18 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 8.48 +0.47 17 0 59 0
28MAY26 72.50 C 6.28 6.28 6.28 6.28 +0.68 17 5 95 +5
28MAY26 75.00 C 0.00 0.00 0.00 4.20 +0.52 16 0 1,196 0
28MAY26 77.50 C 1.97 2.36 1.97 2.40 +0.28 15 97 884 -95
28MAY26 80.00 C 1.00 1.27 1.00 1.20 +0.01 14 55 1,382 +15
28MAY26 82.50 C 0.51 0.60 0.50 0.52 -0.11 14 312 1,901 +307
28MAY26 85.00 C 0.26 0.29 0.24 0.19 -0.13 14 173 1,079 +163
28MAY26 87.50 C 0.13 0.15 0.13 0.06 -0.10 14 40 1,163 +30
28MAY26 90.00 C 0.09 0.09 0.09 0.02 -0.13 14 17 1,184 +17
28MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.13 15 0 671 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.12 18 0 136 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.11 20 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.10 22 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.09 24 0 10 0
28MAY26 105.00 C 0.01 0.01 0.01 0.01 -0.08 26 150 150 +150
28MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.07 28 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.06 29 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 29.34 +0.62 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.34 +0.46 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.96 +0.73 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.35 +0.63 34 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 20.85 +0.61 29 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 18.36 +0.64 25 0 20 0
29JUN26 62.50 C 0.00 0.00 0.00 15.91 +0.65 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.38 +0.54 17 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 10.91 +0.52 16 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 8.48 +0.47 15 0 515 0
29JUN26 72.50 C 6.35 6.35 6.35 6.35 +0.60 17 5 177 +5
29JUN26 75.00 C 4.22 4.22 4.22 4.21 +0.53 15 2 2,536 0
29JUN26 77.50 C 2.57 2.57 2.57 2.43 +0.30 14 10 696 -5
29JUN26 80.00 C 1.18 1.45 1.18 1.33 +0.14 14 97 4,078 +32
29JUN26 82.50 C 0.79 0.80 0.74 0.69 +0.06 15 202 2,209 +62
29JUN26 85.00 C 0.39 0.44 0.39 0.34 +0.02 15 172 5,446 +156
29JUN26 87.50 C 0.24 0.24 0.24 0.17 +0.01 16 10 2,216 +10
29JUN26 90.00 C 0.00 0.00 0.00 0.08 -0.07 16 0 2,762 0
29JUN26 92.50 C 0.00 0.00 0.00 0.05 -0.09 17 0 1,868 0
29JUN26 95.00 C 0.06 0.07 0.06 0.03 -0.10 18 29 2,113 +20
29JUN26 97.50 C 0.05 0.05 0.05 0.02 -0.10 19 2 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.10 20 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.09 21 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.08 23 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.07 24 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.06 26 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 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 31 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 29.34 +0.62 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.34 +0.46 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.96 +0.73 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.35 +0.63 30 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 20.85 +0.61 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.36 +0.62 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.91 +0.65 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.38 +0.54 16 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.91 +0.47 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.52 +0.35 14 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 6.42 +0.45 15 0 0 0
29SEP26 75.00 C 4.25 4.25 4.25 4.62 +0.30 15 1 719 -1
29SEP26 77.50 C 2.79 2.93 2.78 3.39 +0.34 16 3 379 -1
29SEP26 80.00 C 1.80 1.91 1.80 2.53 +0.28 17 2 2,287 +2
29SEP26 82.50 C 1.34 1.34 1.34 1.96 +0.26 18 2 621 -2
29SEP26 85.00 C 0.00 0.00 0.00 1.55 +0.24 20 0 1,639 0
29SEP26 87.50 C 0.00 0.00 0.00 1.27 +0.25 21 0 1,431 0
29SEP26 90.00 C 0.42 0.46 0.42 1.06 +0.25 22 67 3,158 +23
29SEP26 92.50 C 0.29 0.29 0.29 0.88 +0.21 23 1 331 +1
29SEP26 95.00 C 0.00 0.00 0.00 0.77 +0.22 24 0 1,296 0
29SEP26 97.50 C 0.00 0.00 0.00 0.67 +0.21 25 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.60 +0.21 26 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.54 +0.20 27 0 421 0
29SEP26 105.00 C 0.09 0.09 0.09 0.49 +0.19 28 3 162 -3
29SEP26 107.50 C 0.00 0.00 0.00 0.45 +0.18 29 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.43 +0.19 31 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.40 +0.17 32 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.39 +0.18 33 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.37 +0.18 34 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.36 +0.18 35 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 29.34 +0.60 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.34 +0.46 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.96 +0.73 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.35 +0.63 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.85 +0.61 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.36 +0.62 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.91 +0.65 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.38 +0.54 13 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 10.91 +0.47 12 0 30 0
30DEC26 70.00 C 7.60 7.60 7.60 8.59 +0.40 13 1 118 +1
30DEC26 72.50 C 0.00 0.00 0.00 6.64 +0.52 14 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 4.98 +0.27 14 0 787 0
30DEC26 77.50 C 0.00 0.00 0.00 3.89 +0.26 15 0 1,385 0
30DEC26 80.00 C 2.14 2.39 2.14 3.10 +0.28 16 37 925 -6
30DEC26 82.50 C 1.60 1.60 1.57 2.52 +0.20 17 4 656 +4
30DEC26 85.00 C 0.00 0.00 0.00 2.08 +0.14 18 0 848 0
30DEC26 87.50 C 0.90 0.90 0.90 1.74 +0.07 19 10 2,730 +10
30DEC26 90.00 C 0.70 0.75 0.70 1.47 +0.03 20 13 849 +8
30DEC26 92.50 C 0.53 0.58 0.53 1.27 -0.02 20 60 591 +41
30DEC26 95.00 C 0.41 0.41 0.41 1.10 -0.05 21 1 543 -1
30DEC26 97.50 C 0.00 0.00 0.00 0.98 -0.07 22 0 66 0
30DEC26 100.00 C 0.00 0.00 0.00 0.88 -0.10 23 0 178 0
30DEC26 102.50 C 0.00 0.00 0.00 0.79 -0.11 24 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.73 -0.12 25 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 0.68 -0.14 26 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.63 -0.16 27 0 150 0
30DEC26 112.50 C 0.00 0.00 0.00 0.59 -0.17 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.57 -0.17 29 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.55 -0.17 30 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 29.34 +0.60 30 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.34 +0.46 29 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.96 +0.73 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.35 +0.63 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.85 +0.61 19 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.53 +0.78 21 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 15.91 +0.65 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.38 +0.52 12 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 10.94 +0.41 12 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 8.76 +0.28 12 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.01 +0.43 13 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 5.48 +0.23 13 0 0 0
30MAR27 77.50 C 3.73 3.73 3.73 4.46 +0.27 14 40 185 +40
30MAR27 80.00 C 2.80 2.90 2.80 3.67 +0.34 15 8 47 -1
30MAR27 82.50 C 2.10 2.24 2.10 3.09 +0.35 16 50 91 +10
30MAR27 85.00 C 1.68 1.70 1.68 2.62 +0.33 17 15 80 +9
30MAR27 87.50 C 1.30 1.30 1.30 2.24 +0.32 18 1 239 +1
30MAR27 90.00 C 1.10 1.10 1.10 1.97 +0.35 19 1 10 +1
30MAR27 92.50 C 0.00 0.00 0.00 1.73 +0.32 20 0 9 0
30MAR27 95.00 C 0.00 0.00 0.00 1.56 +0.35 20 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 1.41 +0.34 21 0 0 0
30MAR27 100.00 C 0.44 0.44 0.44 1.29 +0.31 22 2 2 +2
30MAR27 102.50 C 0.00 0.00 0.00 1.20 +0.30 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.13 +0.28 24 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.05 +0.23 25 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.00 +0.21 26 0 0 0
TOTAL CALL 4,699 130,779 +2,072
27MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
27MAR26 75.00 P 0.01 0.01 0.01 0.00 -0.05 0 40 272 +20
27MAR26 77.50 P 0.40 0.52 0.03 0.00 -0.54 0 351 269 -226
27MAR26 80.00 P 2.59 2.59 1.90 1.95 -0.85 0 173 0 -557
27MAR26 82.50 P 0.00 0.00 0.00 4.45 -0.88 0 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 6.95 -0.95 0 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 9.45 -0.97 0 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 11.95 -0.97 0 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 14.45 -0.97 0 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 16.95 -0.97 0 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 19.45 -0.97 0 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 21.95 -0.97 0 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 24.45 -0.97 0 0 0 0
27MAR26 105.00 P 0.00 0.00 0.00 26.95 -0.97 0 0 0 0
27MAR26 107.50 P 0.00 0.00 0.00 29.45 -0.97 0 0 0 0
27MAR26 110.00 P 0.00 0.00 0.00 31.95 -0.97 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 +0.04 226 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.06 +0.05 223 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.07 +0.06 205 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.08 +0.07 187 0 599 0
30MAR26 57.50 P 0.00 0.00 0.00 0.09 +0.08 170 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 0.10 +0.09 151 0 377 0
30MAR26 62.50 P 0.00 0.00 0.00 0.11 +0.10 133 0 476 0
30MAR26 65.00 P 0.00 0.00 0.00 0.12 +0.11 115 0 670 0
30MAR26 67.50 P 0.00 0.00 0.00 0.13 +0.12 97 0 534 0
30MAR26 70.00 P 0.00 0.00 0.00 0.14 +0.12 78 0 914 0
30MAR26 72.50 P 0.00 0.00 0.00 0.15 +0.10 58 0 961 0
30MAR26 75.00 P 0.04 0.04 0.02 0.16 -0.04 38 386 5,091 -355
30MAR26 77.50 P 0.67 0.70 0.14 0.24 -0.58 16 672 7,109 -392
30MAR26 80.00 P 2.61 2.82 1.64 2.01 -0.82 21 315 6,542 -103
30MAR26 82.50 P 5.23 5.25 4.37 4.49 -0.84 36 344 3,260 -228
30MAR26 85.00 P 7.72 7.72 6.98 6.95 -0.95 0 45 1,401 0
30MAR26 87.50 P 0.00 0.00 0.00 9.45 -0.97 0 0 876 0
30MAR26 90.00 P 0.00 0.00 0.00 11.95 -0.97 0 0 100 0
30MAR26 92.50 P 0.00 0.00 0.00 14.45 -0.97 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.95 -0.99 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.45 -0.97 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.95 -0.99 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.45 -0.99 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.95 -0.99 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.45 -0.97 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.95 -0.97 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.45 -1.01 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.95 -0.82 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.45 -0.91 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.95 -0.92 0 0 0 0
02APR26 49.00 P 0.00 0.00 0.00 0.05 +0.04 160 0 0 0
02APR26 50.00 P 0.00 0.00 0.00 0.06 +0.05 158 0 0 0
02APR26 52.50 P 0.00 0.00 0.00 0.07 +0.06 145 0 0 0
02APR26 55.00 P 0.00 0.00 0.00 0.08 +0.07 132 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 0.09 +0.08 120 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 0.10 +0.09 107 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 0.11 +0.10 94 0 0 0
02APR26 65.00 P 0.00 0.00 0.00 0.12 +0.11 81 0 0 0
02APR26 67.50 P 0.00 0.00 0.00 0.13 +0.12 68 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 0.14 +0.12 55 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 0.15 +0.10 41 0 0 0
02APR26 75.00 P 0.14 0.14 0.04 0.16 -0.04 26 36 194 0
02APR26 77.50 P 0.83 0.83 0.35 0.35 -0.49 14 19 565 +2
02APR26 80.00 P 0.00 0.00 0.00 2.04 -0.79 16 0 8 0
02APR26 82.50 P 0.00 0.00 0.00 4.49 -0.84 26 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 6.95 -0.95 0 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 9.45 -0.97 0 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 11.95 -0.97 0 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 14.45 -0.97 0 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 16.95 -0.99 0 0 0 0
02APR26 97.50 P 0.00 0.00 0.00 19.45 -0.97 0 0 0 0
02APR26 100.00 P 0.00 0.00 0.00 21.95 -0.99 0 0 0 0
02APR26 102.50 P 0.00 0.00 0.00 24.45 -0.99 0 0 0 0
02APR26 105.00 P 0.00 0.00 0.00 26.95 -0.99 0 0 0 0
02APR26 107.50 P 0.00 0.00 0.00 29.45 -0.97 0 0 0 0
02APR26 110.00 P 0.00 0.00 0.00 31.95 -0.97 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.05 +0.04 68 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.06 +0.05 67 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.07 +0.06 62 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.08 +0.07 56 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.09 +0.08 51 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.10 +0.09 46 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.11 +0.10 40 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.12 +0.10 35 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.13 +0.09 29 0 419 0
29APR26 70.00 P 0.00 0.00 0.00 0.14 +0.04 23 8 1,060 -8
29APR26 72.50 P 0.22 0.22 0.18 0.17 -0.09 18 256 1,144 +74
29APR26 75.00 P 0.53 0.58 0.33 0.43 -0.22 16 415 3,626 +401
29APR26 77.50 P 1.49 1.50 0.95 1.05 -0.42 14 388 6,642 +79
29APR26 80.00 P 3.08 3.08 2.28 2.41 -0.81 13 299 1,665 +196
29APR26 82.50 P 5.25 5.33 4.34 4.53 -0.80 14 177 2,713 +75
29APR26 85.00 P 6.85 6.85 6.82 6.95 -0.95 0 22 278 +22
29APR26 87.50 P 0.00 0.00 0.00 9.45 -0.97 0 0 0 -32
29APR26 90.00 P 11.81 11.93 11.81 11.95 -0.97 0 63 60 0
29APR26 92.50 P 0.00 0.00 0.00 14.45 -0.97 0 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 16.95 -0.99 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.45 -0.97 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.95 -0.99 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.45 -0.99 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.95 -0.99 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.45 -0.97 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.95 -0.97 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.45 -1.01 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.05 +0.04 50 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.06 +0.05 49 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.07 +0.06 45 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.08 +0.07 41 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.09 +0.08 37 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.10 +0.09 33 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.11 +0.10 29 0 210 0
28MAY26 65.00 P 0.12 0.12 0.12 0.12 +0.09 25 10 328 +10
28MAY26 67.50 P 0.00 0.00 0.00 0.13 +0.05 21 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.14 -0.06 17 0 238 0
28MAY26 72.50 P 0.39 0.39 0.31 0.30 -0.17 16 152 1,361 +152
28MAY26 75.00 P 0.86 0.92 0.62 0.68 -0.32 15 448 2,742 -76
28MAY26 77.50 P 1.85 1.85 1.35 1.42 -0.50 14 150 2,579 +30
28MAY26 80.00 P 3.05 3.05 2.69 2.74 -0.79 13 137 1,951 -11
28MAY26 82.50 P 0.00 0.00 0.00 4.59 -0.96 12 0 1,872 0
28MAY26 85.00 P 0.00 0.00 0.00 6.97 -0.93 14 0 499 0
28MAY26 87.50 P 0.00 0.00 0.00 9.45 -0.97 0 0 211 -20
28MAY26 90.00 P 0.00 0.00 0.00 11.95 -0.97 0 0 0 -123
28MAY26 92.50 P 0.00 0.00 0.00 14.57 -0.85 28 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 17.07 -0.87 31 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.57 -0.85 34 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.07 -0.87 37 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.57 -0.87 40 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.07 -0.87 43 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.57 -0.85 45 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.07 -0.85 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 +0.04 38 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 +0.05 37 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.07 +0.06 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 +0.07 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 +0.08 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.10 +0.07 24 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.11 +0.04 21 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.12 -0.04 18 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.20 -0.12 16 0 380 0
29JUN26 70.00 P 0.41 0.41 0.38 0.44 -0.21 15 61 5,346 +1
29JUN26 72.50 P 0.94 0.94 0.80 0.91 -0.32 14 149 4,989 -54
29JUN26 75.00 P 1.94 1.94 1.61 1.70 -0.45 14 264 4,267 -52
29JUN26 77.50 P 3.29 3.29 2.78 2.91 -0.68 13 127 6,080 +2
29JUN26 80.00 P 5.35 5.35 4.57 4.68 -0.74 13 465 3,977 +163
29JUN26 82.50 P 6.67 6.67 6.67 6.74 -0.86 12 30 2,798 +30
29JUN26 85.00 P 9.80 9.80 8.97 9.05 -0.87 10 35 1,391 -27
29JUN26 87.50 P 0.00 0.00 0.00 11.62 -0.71 16 0 1,203 0
29JUN26 90.00 P 0.00 0.00 0.00 14.06 -0.37 16 0 300 0
29JUN26 92.50 P 0.00 0.00 0.00 16.03 -0.85 0 0 121 0
29JUN26 95.00 P 0.00 0.00 0.00 18.57 -0.79 0 0 459 0
29JUN26 97.50 P 0.00 0.00 0.00 21.14 -0.69 0 0 165 0
29JUN26 100.00 P 23.61 23.61 23.61 23.25 -1.07 0 30 83 0
29JUN26 102.50 P 0.00 0.00 0.00 25.66 -2.22 0 0 180 0
29JUN26 105.00 P 0.00 0.00 0.00 28.72 -0.63 0 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 31.21 -0.55 0 0 120 0
29JUN26 110.00 P 0.00 0.00 0.00 33.77 -0.67 0 0 43 0
29JUN26 112.50 P 0.00 0.00 0.00 35.39 -1.34 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 38.74 -0.67 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 41.24 -0.31 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.72 -0.48 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 +0.04 27 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 +0.05 27 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 +0.06 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 +0.07 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.09 +0.06 20 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.10 +0.02 18 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 -0.09 15 0 41 0
29SEP26 65.00 P 0.43 0.43 0.43 0.12 -0.31 13 10 238 0
29SEP26 67.50 P 0.85 0.85 0.85 0.35 -0.47 13 2 126 -2
29SEP26 70.00 P 1.39 1.39 1.39 0.87 -0.56 14 1 1,607 +1
29SEP26 72.50 P 2.34 2.34 2.34 1.73 -0.57 15 4 1,593 +4
29SEP26 75.00 P 3.75 3.75 3.30 2.95 -0.50 16 6 2,872 +2
29SEP26 77.50 P 5.33 5.33 5.18 4.48 -0.42 17 64 1,149 +3
29SEP26 80.00 P 7.25 7.25 7.25 6.29 -0.49 19 2 3,932 +2
29SEP26 82.50 P 0.00 0.00 0.00 8.34 -0.25 20 0 1,038 0
29SEP26 85.00 P 0.00 0.00 0.00 10.22 -0.52 20 0 329 0
29SEP26 87.50 P 0.00 0.00 0.00 12.45 -0.54 21 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 15.20 -0.56 25 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 17.61 -0.59 27 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 20.07 -0.60 29 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 22.55 -0.61 32 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 25.06 -0.61 34 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 27.14 -1.06 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.64 -1.09 34 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 32.62 -0.65 41 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.18 -0.64 43 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 37.72 -0.44 45 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.24 -0.43 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.71 -0.57 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.14 -0.56 50 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 +0.04 22 0 73 0
30DEC26 50.00 P 0.00 0.00 0.00 0.06 +0.05 22 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 +0.06 20 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 +0.07 18 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 +0.06 17 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.10 +0.02 15 0 253 0
30DEC26 62.50 P 0.00 0.00 0.00 0.11 -0.09 13 0 235 0
30DEC26 65.00 P 0.61 0.61 0.61 0.15 -0.28 11 30 862 +30
30DEC26 67.50 P 0.00 0.00 0.00 0.45 -0.37 12 0 439 0
30DEC26 70.00 P 1.92 1.92 1.63 1.04 -0.43 13 15 2,066 +9
30DEC26 72.50 P 2.85 2.90 2.55 1.96 -0.48 14 14 798 +14
30DEC26 75.00 P 4.10 4.10 3.73 3.21 -0.50 15 3 1,239 +2
30DEC26 77.50 P 5.26 5.26 5.26 4.75 -0.52 16 1 1,743 +1
30DEC26 80.00 P 7.00 7.00 7.00 6.54 -0.51 17 2 933 +2
30DEC26 82.50 P 0.00 0.00 0.00 8.55 -0.59 18 0 574 0
30DEC26 85.00 P 0.00 0.00 0.00 10.39 -0.64 18 0 684 0
30DEC26 87.50 P 0.00 0.00 0.00 12.58 -0.70 19 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 15.29 -0.76 22 0 23 0
30DEC26 92.50 P 0.00 0.00 0.00 17.69 -0.79 24 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 20.12 -0.82 26 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 22.59 -0.84 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.08 -0.82 29 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 27.58 -0.86 31 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 30.10 -0.68 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.63 -0.71 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.18 -0.64 37 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.72 -0.45 39 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 40.25 -0.47 40 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.71 -0.57 42 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.05 +0.04 20 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.06 +0.05 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.07 +0.06 18 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.08 +0.07 16 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.09 +0.05 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.10 0.00 13 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.11 -0.15 11 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.22 -0.33 11 0 38 0
30MAR27 67.50 P 1.24 1.24 1.24 0.58 -0.47 12 10 51 +10
30MAR27 70.00 P 2.15 2.20 1.85 1.22 -0.55 13 6 114 +5
30MAR27 72.50 P 0.00 0.00 0.00 2.18 -0.56 13 0 57 0
30MAR27 75.00 P 0.00 0.00 0.00 3.43 -0.56 14 0 512 0
30MAR27 77.50 P 5.65 5.65 5.65 4.97 -0.51 15 2 78 0
30MAR27 80.00 P 0.00 0.00 0.00 6.74 -0.46 16 0 40 0
30MAR27 82.50 P 0.00 0.00 0.00 8.74 -0.40 17 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 10.56 -0.47 17 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 13.11 -0.17 20 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 15.44 -0.61 21 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 17.81 -0.67 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.24 -0.70 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.70 -0.73 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.17 -0.73 27 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 27.68 -0.76 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.19 -0.59 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.71 -0.63 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.24 -0.58 34 0 20 0
TOTAL PUT 6,239 121,116 -924
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$ 7.03
30MAR26 4.90 C 0.00 0.00 0.00 2.16 -0.01 246 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.05 -0.02 215 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.79 -0.03 165 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.55 -0.02 163 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.30 -0.02 139 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.53 -0.04 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.29 -0.03 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.06 -0.03 16 0 219 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 460 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,655 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 886 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5,300 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 721 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 113 0 800 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 127 0 295 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 140 0 704 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 152 0 217 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 164 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 176 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 187 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 208 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 228 0 13 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 247 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 265 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 281 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 297 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 312 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 327 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 340 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.16 -0.03 68 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.05 -0.04 56 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 1.81 -0.03 56 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.56 -0.03 48 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.30 -0.04 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.05 -0.04 28 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 0.80 -0.04 21 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.57 -0.06 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.38 -0.02 23 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.22 -0.03 23 0 48 0
29APR26 7.25 C 0.11 0.11 0.11 0.11 -0.02 22 2 261 0
29APR26 7.50 C 0.06 0.06 0.05 0.06 0.00 24 24 1,273 +2
29APR26 7.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 836 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 2,243 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 2,060 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 615 0
29APR26 8.75 C 0.01 0.01 0.01 0.01 0.00 37 2 168 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 161 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 2.17 -0.03 50 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.07 -0.03 47 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.82 -0.04 41 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.58 -0.03 39 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.33 -0.03 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.07 -0.04 24 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 0.84 -0.01 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.62 -0.04 22 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.45 -0.02 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.30 -0.01 23 0 1 0
28MAY26 7.25 C 0.00 0.00 0.00 0.19 -0.01 23 0 274 0
28MAY26 7.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 693 0
28MAY26 7.75 C 0.00 0.00 0.00 0.06 -0.01 22 0 1,382 0
28MAY26 8.00 C 0.04 0.04 0.04 0.04 0.00 24 10 978 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 0.00 24 0 133 0
28MAY26 8.50 C 0.02 0.02 0.02 0.01 0.00 24 2 342 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 24 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.17 -0.03 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.07 -0.03 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.83 -0.03 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.58 -0.03 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.33 -0.04 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.07 -0.04 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.85 -0.03 23 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.64 -0.03 22 0 0 0
29JUN26 6.75 C 0.47 0.47 0.47 0.48 -0.01 24 4 4 +4
29JUN26 7.00 C 0.00 0.00 0.00 0.33 -0.01 23 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.22 -0.01 23 0 140 0
29JUN26 7.50 C 0.15 0.15 0.15 0.14 -0.01 23 220 132 -220
29JUN26 7.75 C 0.00 0.00 0.00 0.09 0.00 23 0 668 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 659 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 23 0 266 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 24 0 617 0
29JUN26 8.75 C 0.02 0.03 0.02 0.01 0.00 23 17 995 -7
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 807 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 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 38 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 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 51 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 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 62 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 4.90 C 0.00 0.00 0.00 2.17 -0.03 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.07 -0.03 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.83 -0.03 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.59 -0.02 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.35 -0.02 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.13 -0.04 25 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 0.94 -0.04 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.77 -0.04 25 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 -0.04 24 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.48 -0.03 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.38 -0.03 25 0 289 0
29SEP26 7.50 C 0.25 0.25 0.25 0.29 -0.03 24 220 420 +130
29SEP26 7.75 C 0.00 0.00 0.00 0.23 -0.02 25 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 187 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.02 25 0 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 0.00 26 0 266 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 58 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 224 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.17 -0.03 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.08 -0.02 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.83 -0.03 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.59 -0.02 24 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.35 -0.03 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.19 -0.03 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.02 -0.03 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.87 -0.02 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.71 -0.01 24 0 10 0
30DEC26 7.00 C 0.48 0.48 0.48 0.59 -0.01 24 50 77 +50
30DEC26 7.25 C 0.00 0.00 0.00 0.49 -0.01 24 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.40 -0.01 24 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 -0.01 24 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 -0.01 24 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 0.00 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 0.13 -0.01 24 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 0.00 25 0 356 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 0.00 25 0 8 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 0.00 25 0 214 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 21 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 2.18 -0.02 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.08 -0.02 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.83 -0.03 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.59 -0.04 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.41 -0.02 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.27 -0.03 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.10 -0.03 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.95 -0.03 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.80 -0.04 23 0 0 0
30MAR27 7.00 C 0.57 0.57 0.57 0.68 -0.02 23 9 9 +9
30MAR27 7.25 C 0.00 0.00 0.00 0.57 -0.02 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.48 -0.02 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.41 -0.01 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.34 -0.01 24 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.28 -0.01 23 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.23 -0.01 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 0.00 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 0.00 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 0.07 -0.01 24 0 10 0
TOTAL CALL 560 39,595 -32
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 80 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 198 0
30MAR26 7.00 P 0.05 0.05 0.03 0.03 0.00 17 19 1,431 +3
30MAR26 7.25 P 0.00 0.00 0.00 0.23 +0.04 28 0 1,013 0
30MAR26 7.50 P 0.46 0.46 0.46 0.48 +0.04 49 10 427 -1,211
30MAR26 7.75 P 0.72 0.72 0.72 0.72 +0.04 0 10 387 -2
30MAR26 8.00 P 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.22 0.00 0 0 60 0
30MAR26 8.50 P 0.00 0.00 0.00 1.47 +0.04 0 0 600 0
30MAR26 8.75 P 1.70 1.70 1.70 1.72 +0.03 0 5 15 0
30MAR26 9.00 P 0.00 0.00 0.00 1.97 +0.03 0 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.97 +0.03 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.47 +0.03 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.97 +0.03 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.47 +0.03 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.97 +0.04 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.47 +0.03 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.97 +0.04 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.47 +0.04 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.97 +0.03 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.47 +0.03 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.97 +0.03 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
29APR26 6.25 P 0.02 0.02 0.02 0.01 0.00 24 30 30 +30
29APR26 6.50 P 0.04 0.04 0.04 0.03 0.00 23 4 33 0
29APR26 6.75 P 0.09 0.09 0.08 0.07 -0.01 21 35 304 +35
29APR26 7.00 P 0.19 0.19 0.19 0.17 +0.01 22 5 594 0
29APR26 7.25 P 0.00 0.00 0.00 0.32 +0.02 23 0 861 0
29APR26 7.50 P 0.00 0.00 0.00 0.52 +0.03 25 0 590 0
29APR26 7.75 P 0.00 0.00 0.00 0.73 +0.03 23 0 759 0
29APR26 8.00 P 0.00 0.00 0.00 0.97 +0.04 0 0 1,457 0
29APR26 8.25 P 0.00 0.00 0.00 1.22 0.00 0 0 800 0
29APR26 8.50 P 0.00 0.00 0.00 1.47 +0.03 0 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.72 +0.03 0 0 0 -7
29APR26 9.00 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.97 +0.03 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.47 +0.03 0 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 42 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 +0.01 26 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 0.08 0.08 0.08 0.07 +0.01 23 8 203 +8
28MAY26 6.75 P 0.15 0.15 0.15 0.14 +0.01 23 5 241 +5
28MAY26 7.00 P 0.00 0.00 0.00 0.23 +0.01 22 0 1,009 0
28MAY26 7.25 P 0.00 0.00 0.00 0.38 +0.02 23 0 1,111 0
28MAY26 7.50 P 0.00 0.00 0.00 0.55 +0.01 22 0 788 0
28MAY26 7.75 P 0.00 0.00 0.00 0.76 +0.04 23 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.98 +0.04 22 0 1,038 0
28MAY26 8.25 P 0.00 0.00 0.00 1.22 0.00 0 0 75 0
28MAY26 8.50 P 0.00 0.00 0.00 1.47 +0.03 0 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.97 +0.03 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.47 +0.03 0 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 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 32 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 +0.01 23 0 60 0
29JUN26 6.50 P 0.14 0.14 0.14 0.14 +0.01 22 15 246 0
29JUN26 6.75 P 0.00 0.00 0.00 0.23 +0.01 22 0 195 0
29JUN26 7.00 P 0.00 0.00 0.00 0.35 +0.01 22 0 1,229 0
29JUN26 7.25 P 0.00 0.00 0.00 0.51 +0.02 22 0 1,108 0
29JUN26 7.50 P 0.00 0.00 0.00 0.69 0.00 22 0 319 0
29JUN26 7.75 P 0.00 0.00 0.00 0.90 +0.03 22 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 1.12 +0.04 22 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.35 +0.03 22 0 150 0
29JUN26 8.50 P 0.00 0.00 0.00 1.59 +0.03 22 0 262 0
29JUN26 8.75 P 0.00 0.00 0.00 1.83 +0.03 20 0 190 0
29JUN26 9.00 P 0.00 0.00 0.00 2.07 +0.03 0 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.32 +0.03 0 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.57 +0.04 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.81 +0.03 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 3.06 +0.05 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.55 +0.03 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.05 +0.03 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.55 +0.03 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 5.05 +0.04 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.55 +0.04 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.04 +0.05 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.55 +0.05 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.04 +0.04 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.54 +0.04 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.03 +0.03 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 0.01 -0.01 24 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 25 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 42 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 0.00 25 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 0.00 25 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 0.00 25 0 865 0
29SEP26 6.50 P 0.00 0.00 0.00 0.30 0.00 26 0 317 0
29SEP26 6.75 P 0.00 0.00 0.00 0.41 0.00 26 0 163 0
29SEP26 7.00 P 0.61 0.61 0.61 0.54 0.00 26 1 758 0
29SEP26 7.25 P 0.00 0.00 0.00 0.69 0.00 26 0 1,242 0
29SEP26 7.50 P 0.00 0.00 0.00 0.86 +0.01 26 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 1.02 +0.01 25 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 1.25 +0.01 27 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.47 +0.02 28 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.69 +0.02 29 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.93 +0.03 31 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.17 +0.03 32 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 2.41 +0.03 34 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.66 +0.03 36 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.91 +0.03 38 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 3.17 +0.04 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.68 +0.04 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.19 +0.04 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.70 +0.04 55 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.21 +0.04 60 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.71 +0.05 63 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.19 +0.03 64 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.68 +0.03 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.19 +0.05 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.67 +0.04 70 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 24 0 5 0
30DEC26 5.50 P 0.08 0.08 0.08 0.09 +0.01 25 1 12 +1
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.01 24 0 49 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 +0.02 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 +0.02 25 0 3,065 0
30DEC26 6.75 P 0.00 0.00 0.00 0.49 +0.02 25 0 150 0
30DEC26 7.00 P 0.70 0.70 0.68 0.62 +0.03 25 60 303 -30
30DEC26 7.25 P 0.00 0.00 0.00 0.77 +0.03 25 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.93 +0.03 26 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 1.12 +0.04 26 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 1.31 +0.04 26 0 218 0
30DEC26 8.25 P 0.00 0.00 0.00 1.52 +0.04 27 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.73 +0.04 27 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.96 +0.04 29 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 2.19 +0.04 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.43 +0.04 31 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.68 +0.05 33 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.92 +0.04 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.17 +0.04 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.68 +0.04 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.19 +0.04 44 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.70 +0.04 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.21 +0.04 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.72 +0.06 55 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 +0.01 24 0 4 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 +0.01 24 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 5 0
30MAR27 6.25 P 0.32 0.32 0.32 0.33 +0.02 24 1 39 +1
30MAR27 6.50 P 0.00 0.00 0.00 0.43 +0.02 24 0 298 0
30MAR27 6.75 P 0.00 0.00 0.00 0.55 +0.02 25 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.68 +0.03 25 0 68 0
30MAR27 7.25 P 0.00 0.00 0.00 0.82 +0.02 25 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.99 +0.06 25 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 1.16 +0.03 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.35 +0.03 26 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.55 +0.03 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.76 +0.03 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.98 +0.03 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.21 +0.04 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.45 +0.04 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.69 +0.04 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.93 +0.04 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.18 +0.04 33 0 0 0
TOTAL PUT 209 31,421 -1,167
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$ 11.83
30MAR26 6.00 C 0.00 0.00 0.00 5.83 -0.07 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.58 -0.02 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.33 -0.06 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.08 -0.03 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.83 -0.05 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.58 -0.03 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.33 -0.04 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.08 -0.02 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.83 -0.02 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.58 -0.02 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.33 -0.03 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.08 -0.03 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.83 -0.03 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.58 -0.05 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.08 -0.02 0 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 1.83 -0.02 0 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.33 -0.02 0 0 100 0
30MAR26 11.00 C 0.00 0.00 0.00 0.83 -0.02 0 0 74 0
30MAR26 11.50 C 0.35 0.35 0.35 0.35 -0.05 27 1 381 +1
30MAR26 12.00 C 0.07 0.08 0.05 0.05 -0.05 26 48 539 +35
30MAR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,569 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,335 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 605 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 277 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 110 0 520 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 125 0 14 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.60 -0.04 42 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.35 -0.04 34 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.10 -0.05 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.85 -0.02 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.60 -0.05 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.35 -0.04 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.10 -0.04 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.86 -0.02 27 0 10 0
29APR26 10.50 C 0.00 0.00 0.00 1.38 -0.02 26 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.94 -0.04 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.57 -0.04 26 0 215 0
29APR26 12.00 C 0.30 0.30 0.30 0.30 -0.02 25 5 270 +5
29APR26 12.50 C 0.00 0.00 0.00 0.14 -0.02 25 0 422 0
29APR26 13.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 620 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 474 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 378 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.62 -0.02 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.37 -0.02 32 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.12 -0.03 28 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.87 -0.04 23 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.38 -0.01 26 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.13 -0.07 23 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.90 -0.02 25 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.44 -0.03 24 0 160 0
28MAY26 11.00 C 0.00 0.00 0.00 1.03 -0.06 24 0 60 0
28MAY26 11.50 C 0.73 0.73 0.73 0.69 -0.04 24 26 138 +26
28MAY26 12.00 C 0.00 0.00 0.00 0.43 -0.04 24 0 601 0
28MAY26 12.50 C 0.00 0.00 0.00 0.25 -0.03 24 0 613 0
28MAY26 13.00 C 0.00 0.00 0.00 0.14 -0.03 25 0 465 0
28MAY26 13.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 453 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 160 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 4.13 -0.05 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.88 0.00 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.64 0.00 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.39 -0.05 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.14 -0.01 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.90 -0.04 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.65 0.00 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.42 -0.03 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.18 -0.03 25 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 1.95 -0.02 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.53 -0.03 25 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.15 0.00 25 0 38 0
29JUN26 11.50 C 0.92 0.92 0.92 0.83 +0.02 25 29 30 0
29JUN26 12.00 C 0.56 0.63 0.56 0.57 +0.03 25 72 343 +12
29JUN26 12.50 C 0.37 0.44 0.37 0.37 +0.03 25 32 604 +12
29JUN26 13.00 C 0.00 0.00 0.00 0.25 +0.04 26 0 275 0
29JUN26 13.50 C 0.00 0.00 0.00 0.15 +0.03 25 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 87 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.64 -0.06 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.39 -0.05 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.15 0.00 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.90 -0.04 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.67 0.00 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.43 -0.02 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.21 -0.01 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.99 0.00 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.59 -0.02 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.24 -0.01 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.94 -0.02 26 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 0.71 -0.02 26 0 1,005 0
29SEP26 12.50 C 0.53 0.53 0.53 0.52 -0.03 26 20 669 0
29SEP26 13.00 C 0.00 0.00 0.00 0.39 -0.02 26 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.28 -0.01 26 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.20 -0.01 26 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 56 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 26 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 3.65 -0.05 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.41 -0.04 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.18 +0.02 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.95 +0.01 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.73 +0.03 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.53 +0.06 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.33 +0.08 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.14 +0.09 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.79 +0.09 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.49 +0.15 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.24 +0.11 29 0 14 0
30DEC26 12.00 C 0.00 0.00 0.00 1.01 +0.12 29 0 86 0
30DEC26 12.50 C 0.00 0.00 0.00 0.83 +0.11 29 0 98 0
30DEC26 13.00 C 0.00 0.00 0.00 0.68 +0.11 29 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.55 +0.10 29 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.42 +0.07 28 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 0.34 +0.07 29 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 +0.07 29 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 +0.05 29 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 +0.06 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 +0.05 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 +0.04 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 +0.03 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.67 -0.04 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.44 -0.03 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.22 -0.01 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.01 +0.05 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.81 +0.03 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.61 +0.03 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.44 +0.11 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.26 +0.11 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.95 +0.12 29 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.67 +0.15 29 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.43 +0.13 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.22 +0.14 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.03 +0.12 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.87 +0.12 29 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.73 +0.12 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.61 +0.11 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.51 +0.11 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.43 +0.11 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.35 +0.09 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.29 +0.08 29 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.24 +0.08 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.20 +0.07 29 0 0 0
TOTAL CALL 233 15,882 +91
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 278 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 262 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 231 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 201 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 173 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 147 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 134 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 121 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 46 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 509 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 302 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 967 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 -0.03 28 0 903 0
30MAR26 12.00 P 0.00 0.00 0.00 0.22 -0.04 27 0 913 0
30MAR26 12.50 P 0.00 0.00 0.00 0.67 -0.01 0 0 1,114 0
30MAR26 13.00 P 0.00 0.00 0.00 1.17 +0.02 0 0 15 0
30MAR26 13.50 P 1.67 1.67 1.67 1.67 +0.02 0 6 6 +6
30MAR26 14.00 P 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.17 +0.02 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.67 +0.02 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.17 +0.02 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.67 +0.02 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 33 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 0.00 27 0 160 0
29APR26 11.00 P 0.00 0.00 0.00 0.09 0.00 27 0 246 0
29APR26 11.50 P 0.18 0.18 0.18 0.22 0.00 26 5 396 -5
29APR26 12.00 P 0.46 0.46 0.46 0.46 +0.01 26 6 699 +6
29APR26 12.50 P 0.00 0.00 0.00 0.79 -0.01 26 0 356 0
29APR26 13.00 P 0.00 0.00 0.00 1.21 +0.02 26 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.68 +0.02 27 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.17 +0.02 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.67 +0.02 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.17 +0.02 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.67 +0.01 0 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 30 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 0.00 27 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 0.00 26 0 39 0
28MAY26 10.50 P 0.06 0.06 0.06 0.07 -0.01 25 200 500 +200
28MAY26 11.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 226 0
28MAY26 11.50 P 0.00 0.00 0.00 0.32 -0.02 25 0 195 0
28MAY26 12.00 P 0.00 0.00 0.00 0.55 -0.03 24 0 815 0
28MAY26 12.50 P 0.00 0.00 0.00 0.87 -0.02 24 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 1.26 -0.01 24 0 90 0
28MAY26 13.50 P 0.00 0.00 0.00 1.70 0.00 24 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.67 -0.02 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.17 -0.02 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.67 +0.02 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.17 +0.02 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.67 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.02 24 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.02 24 0 62 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.03 25 0 26 0
29JUN26 10.00 P 0.08 0.08 0.08 0.06 -0.04 25 30 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 -0.07 25 0 192 0
29JUN26 11.00 P 0.23 0.23 0.23 0.25 -0.11 25 30 275 0
29JUN26 11.50 P 0.61 0.61 0.39 0.44 -0.14 26 60 325 0
29JUN26 12.00 P 0.00 0.00 0.00 0.67 -0.19 25 0 355 0
29JUN26 12.50 P 0.00 0.00 0.00 0.98 -0.23 25 0 650 0
29JUN26 13.00 P 0.00 0.00 0.00 1.34 -0.32 25 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 1.75 -0.35 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.20 -0.29 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.68 -0.27 26 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.17 -0.25 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.67 -0.23 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.17 -0.21 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.67 -0.22 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.17 -0.21 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.67 -0.21 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 0.00 27 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.01 26 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.02 26 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 -0.02 26 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 -0.02 26 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 -0.02 26 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.41 -0.03 26 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.60 -0.03 26 0 154 0
29SEP26 11.50 P 0.00 0.00 0.00 0.84 -0.03 26 0 720 0
29SEP26 12.00 P 0.00 0.00 0.00 1.13 -0.03 26 0 1,000 0
29SEP26 12.50 P 0.00 0.00 0.00 1.47 -0.02 26 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 1.83 -0.03 26 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 2.24 -0.05 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.66 -0.06 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.11 -0.04 26 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.57 -0.03 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.04 -0.02 25 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.52 -0.02 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.01 -0.02 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.50 -0.01 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.99 -0.01 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.11 +0.04 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.14 +0.04 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 +0.04 29 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.22 +0.06 29 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 +0.05 29 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 +0.06 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.39 +0.07 29 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.48 +0.08 29 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 0.66 +0.11 29 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.88 +0.12 29 0 0 0
30DEC26 11.50 P 1.05 1.05 0.99 1.13 +0.11 29 3 11 -3
30DEC26 12.00 P 0.00 0.00 0.00 1.41 +0.12 29 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.73 +0.10 29 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 2.08 +0.09 29 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.45 +0.06 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.84 +0.05 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.26 +0.04 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.70 +0.05 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.14 +0.03 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.60 +0.03 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.07 +0.01 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.54 +0.02 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.03 +0.02 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.17 +0.05 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.21 +0.06 29 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.26 +0.07 29 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.31 +0.07 29 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.37 +0.08 29 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.44 +0.09 29 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.52 +0.11 29 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.60 +0.12 29 0 56 0
30MAR27 10.50 P 0.00 0.00 0.00 0.79 +0.13 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.02 +0.16 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.27 +0.16 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.55 +0.15 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.87 +0.15 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.20 +0.12 29 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.57 +0.10 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.95 +0.09 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.35 +0.07 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.78 +0.06 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.21 +0.05 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.66 +0.05 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.12 +0.04 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.58 +0.04 29 0 0 0
TOTAL PUT 340 15,014 +204
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$ 59.15
30MAR26 30.00 C 0.00 0.00 0.00 29.31 +0.10 389 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 28.20 -0.01 309 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.20 -0.01 295 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 26.20 -0.01 281 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 25.16 -0.05 201 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 24.20 -0.01 255 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 23.20 -0.01 243 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 22.20 -0.01 230 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 21.19 -0.02 211 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 20.16 -0.21 148 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 19.32 +0.11 243 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 18.19 -0.02 177 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 17.16 -0.05 119 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.20 -0.01 163 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 15.16 -0.17 100 0 951 0
30MAR26 45.00 C 0.00 0.00 0.00 14.16 -0.05 90 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 13.20 -0.12 132 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 12.16 -0.36 65 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 11.20 -0.13 112 0 6 0
30MAR26 49.00 C 0.00 0.00 0.00 10.16 -0.05 0 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 9.16 -0.05 0 0 1,336 0
30MAR26 52.50 C 0.00 0.00 0.00 6.66 -0.05 0 0 1,306 0
30MAR26 55.00 C 4.21 4.21 4.21 4.16 -0.15 0 4 953 -2
30MAR26 57.50 C 1.71 2.08 1.71 1.80 -0.20 31 122 1,059 -109
30MAR26 60.00 C 0.32 0.36 0.31 0.33 -0.17 30 103 2,121 -88
30MAR26 62.50 C 0.07 0.07 0.05 0.02 -0.04 32 3 1,353 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,614 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,101 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,005 0
30MAR26 72.50 C 0.01 0.01 0.01 0.01 0.00 89 5 805 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 101 0 388 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 114 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 125 0 170 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 137 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 17.31 -0.09 55 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 16.33 -0.05 54 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 15.35 -0.04 53 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.35 -0.07 49 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.37 -0.06 47 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.39 -0.13 45 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.42 -0.17 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 10.54 -0.08 45 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 9.35 -0.07 32 0 40 0
29APR26 52.50 C 0.00 0.00 0.00 7.04 -0.09 32 0 140 0
29APR26 55.00 C 0.00 0.00 0.00 4.90 -0.33 30 0 200 0
29APR26 57.50 C 3.33 3.33 3.33 3.16 -0.29 30 1 787 0
29APR26 60.00 C 1.83 1.95 1.83 1.90 -0.18 31 200 944 +80
29APR26 62.50 C 1.13 1.13 1.08 1.05 -0.17 31 34 503 -26
29APR26 65.00 C 0.59 0.63 0.59 0.56 -0.08 32 38 1,031 +21
29APR26 67.50 C 0.29 0.30 0.29 0.26 -0.05 32 24 497 0
29APR26 70.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 420 0
29APR26 72.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 916 0
29APR26 75.00 C 0.10 0.10 0.10 0.02 -0.01 33 30 293 +30
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 64 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 15.54 -0.11 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.58 -0.07 45 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 13.62 -0.07 43 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.67 -0.08 42 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.72 -0.16 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.79 -0.15 39 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.69 -0.10 33 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 7.58 -0.13 33 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 5.58 -0.29 31 0 254 0
28MAY26 57.50 C 0.00 0.00 0.00 4.00 -0.24 32 0 117 0
28MAY26 60.00 C 0.00 0.00 0.00 2.79 -0.20 32 0 199 0
28MAY26 62.50 C 2.08 2.08 2.08 1.93 -0.12 33 18 759 +18
28MAY26 65.00 C 1.36 1.36 1.36 1.27 -0.13 34 8 624 +2
28MAY26 67.50 C 0.00 0.00 0.00 0.77 -0.12 33 0 789 0
28MAY26 70.00 C 0.00 0.00 0.00 0.46 -0.08 33 0 123 0
28MAY26 72.50 C 0.00 0.00 0.00 0.27 -0.06 33 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.15 -0.04 33 0 284 0
28MAY26 77.50 C 0.00 0.00 0.00 0.08 -0.03 33 0 146 0
28MAY26 80.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 0.03 -0.01 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 38 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 24.35 -0.09 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.36 -0.09 54 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.37 -0.09 52 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.38 -0.09 50 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.40 -0.09 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.37 -0.07 43 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 18.39 -0.07 42 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 17.45 -0.10 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.44 -0.08 40 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 15.54 -0.11 42 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 14.58 -0.07 41 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 13.62 -0.07 40 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 12.67 -0.08 38 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 11.75 -0.13 37 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 10.81 -0.13 36 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 9.78 -0.05 32 0 238 0
29JUN26 52.50 C 0.00 0.00 0.00 7.72 -0.06 32 0 189 0
29JUN26 55.00 C 0.00 0.00 0.00 5.78 -0.29 31 0 409 0
29JUN26 57.50 C 0.00 0.00 0.00 4.28 -0.22 31 0 163 0
29JUN26 60.00 C 3.14 3.14 3.12 3.12 -0.15 32 15 70 -1
29JUN26 62.50 C 0.00 0.00 0.00 2.21 -0.12 32 0 424 0
29JUN26 65.00 C 1.70 1.70 1.61 1.60 -0.03 33 10 1,677 0
29JUN26 67.50 C 1.13 1.13 1.13 1.09 -0.01 33 30 1,619 -30
29JUN26 70.00 C 0.00 0.00 0.00 0.72 -0.01 33 0 543 0
29JUN26 72.50 C 0.00 0.00 0.00 0.47 0.00 33 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 0.30 0.00 33 0 247 0
29JUN26 77.50 C 0.00 0.00 0.00 0.19 0.00 33 0 63 0
29JUN26 80.00 C 0.00 0.00 0.00 0.11 0.00 32 0 34 0
29JUN26 82.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 0.00 34 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 18.40 -0.22 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.45 -0.11 35 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 16.46 -0.10 33 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.54 -0.11 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.58 -0.11 32 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 13.62 -0.12 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.72 -0.06 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.85 -0.09 31 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 10.98 -0.09 30 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 10.21 -0.09 30 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 8.39 -0.09 30 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 6.82 -0.08 30 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 5.31 -0.08 29 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 4.23 -0.07 30 0 186 0
29SEP26 62.50 C 0.00 0.00 0.00 3.34 -0.07 30 0 132 0
29SEP26 65.00 C 0.00 0.00 0.00 2.61 -0.06 30 0 102 0
29SEP26 67.50 C 0.00 0.00 0.00 2.03 -0.05 30 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 1.57 -0.03 30 0 115 0
29SEP26 72.50 C 0.00 0.00 0.00 1.21 -0.05 30 0 126 0
29SEP26 75.00 C 0.00 0.00 0.00 0.93 -0.04 31 0 128 0
29SEP26 77.50 C 0.00 0.00 0.00 0.71 -0.03 31 0 90 0
29SEP26 80.00 C 0.00 0.00 0.00 0.53 -0.02 31 0 1,340 0
29SEP26 82.50 C 0.52 0.52 0.52 0.38 -0.02 31 30 60 +30
29SEP26 85.00 C 0.00 0.00 0.00 0.27 -0.02 30 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.20 -0.01 30 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 17.45 -0.11 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.48 -0.08 28 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.54 -0.11 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.62 -0.07 28 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 13.71 -0.10 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.86 -0.08 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.02 -0.05 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.17 -0.12 26 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 10.41 -0.01 26 0 688 0
30DEC26 52.50 C 0.00 0.00 0.00 8.92 -0.07 28 0 1,751 0
30DEC26 55.00 C 0.00 0.00 0.00 7.44 -0.07 28 0 644 0
30DEC26 57.50 C 5.79 5.79 5.79 5.97 -0.07 27 30 159 +30
30DEC26 60.00 C 4.72 4.72 4.72 4.91 -0.06 27 30 384 +30
30DEC26 62.50 C 0.00 0.00 0.00 4.01 -0.06 27 0 258 0
30DEC26 65.00 C 0.00 0.00 0.00 3.24 -0.05 27 0 918 0
30DEC26 67.50 C 0.00 0.00 0.00 2.59 -0.05 27 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 2.06 -0.10 27 0 22 0
30DEC26 72.50 C 0.00 0.00 0.00 1.71 -0.03 28 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.37 -0.03 28 0 119 0
30DEC26 77.50 C 1.17 1.17 1.17 1.06 -0.03 28 1 83 +1
30DEC26 80.00 C 0.00 0.00 0.00 0.81 -0.02 28 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.62 -0.03 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.47 -0.03 28 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.75 -0.17 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.92 -0.18 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.11 -0.20 26 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 13.34 -0.22 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.60 -0.23 26 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.87 -0.26 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.20 -0.27 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.61 -0.29 26 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 8.18 -0.31 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.90 -0.32 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.81 -0.33 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 4.86 -0.32 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.03 -0.30 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.31 -0.31 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.74 -0.28 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.23 -0.25 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.81 -0.25 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.48 -0.21 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.18 -0.21 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.96 -0.18 26 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 0.77 -0.15 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.62 -0.13 27 0 0 0
TOTAL CALL 736 39,075 -14
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 275 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 262 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 250 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 239 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 227 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 216 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 206 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 195 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 185 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 175 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 166 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 156 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 146 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 137 0 251 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 128 0 374 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 119 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 110 0 246 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 102 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 257 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 487 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,103 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,641 0
30MAR26 55.00 P 0.03 0.03 0.03 0.01 -0.01 37 2 1,404 -2
30MAR26 57.50 P 0.00 0.00 0.00 0.14 -0.09 31 0 1,829 0
30MAR26 60.00 P 1.25 1.55 0.96 1.22 -0.07 33 302 983 +33
30MAR26 62.50 P 3.53 3.53 3.18 3.46 +0.09 46 112 1,208 -81
30MAR26 65.00 P 0.00 0.00 0.00 5.85 +0.05 0 0 738 0
30MAR26 67.50 P 0.00 0.00 0.00 8.35 +0.05 0 0 778 0
30MAR26 70.00 P 0.00 0.00 0.00 10.85 +0.05 0 0 184 -18
30MAR26 72.50 P 0.00 0.00 0.00 13.35 -0.04 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.85 -0.03 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.35 -0.01 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.85 -0.03 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.35 -0.03 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.85 -0.03 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.35 -0.03 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.95 +0.07 226 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 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 36 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 0.03 -0.01 32 0 13 0
29APR26 49.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 91 0
29APR26 50.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 213 0
29APR26 52.50 P 0.00 0.00 0.00 0.28 -0.03 32 0 469 0
29APR26 55.00 P 0.86 0.88 0.86 0.72 -0.06 32 12 629 +12
29APR26 57.50 P 1.58 1.58 1.58 1.53 -0.06 32 7 896 0
29APR26 60.00 P 2.81 2.81 2.60 2.77 +0.02 33 6 1,126 +6
29APR26 62.50 P 4.19 4.40 4.19 4.44 +0.10 34 50 649 +20
29APR26 65.00 P 0.00 0.00 0.00 6.28 -0.02 32 0 589 0
29APR26 67.50 P 0.00 0.00 0.00 8.51 +0.01 32 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 10.92 +0.07 34 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 13.35 -0.04 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.85 -0.04 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.35 -0.01 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.85 -0.03 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 23.35 -0.03 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.85 -0.03 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.35 -0.03 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.95 +0.07 74 0 0 0
28MAY26 44.00 P 0.24 0.24 0.23 0.07 -0.02 34 41 46 +41
28MAY26 45.00 P 0.00 0.00 0.00 0.10 -0.03 33 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.15 -0.03 33 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.22 -0.03 33 0 71 0
28MAY26 48.00 P 0.55 0.55 0.55 0.31 -0.05 33 10 244 +10
28MAY26 49.00 P 0.00 0.00 0.00 0.42 -0.07 33 0 150 0
28MAY26 50.00 P 0.00 0.00 0.00 0.57 -0.08 33 0 196 0
28MAY26 52.50 P 0.00 0.00 0.00 1.12 -0.10 33 0 278 0
28MAY26 55.00 P 0.00 0.00 0.00 1.95 -0.10 34 0 191 0
28MAY26 57.50 P 3.09 3.09 3.09 3.09 +0.02 34 22 414 +22
28MAY26 60.00 P 0.00 0.00 0.00 4.58 -0.03 34 0 318 0
28MAY26 62.50 P 6.31 6.31 6.31 6.32 +0.07 35 14 444 +14
28MAY26 65.00 P 0.00 0.00 0.00 8.09 -0.06 33 0 293 0
28MAY26 67.50 P 0.00 0.00 0.00 10.38 +0.12 36 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 12.70 +0.18 38 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.05 +0.21 40 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.37 +0.15 39 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 19.81 +0.02 41 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.26 +0.02 43 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.73 +0.15 45 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.20 +0.12 47 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 29.68 +0.11 49 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 32.16 +0.13 51 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 0.00 32 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 26 0
29JUN26 42.00 P 0.00 0.00 0.00 0.08 0.00 32 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.12 0.00 32 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.17 0.00 32 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.24 0.00 32 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.34 +0.01 33 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.45 +0.01 33 0 227 0
29JUN26 48.00 P 0.80 0.80 0.80 0.59 +0.01 33 1 201 +1
29JUN26 49.00 P 0.00 0.00 0.00 0.76 +0.01 33 0 282 0
29JUN26 50.00 P 0.00 0.00 0.00 0.96 +0.01 33 0 355 0
29JUN26 52.50 P 1.69 1.69 1.69 1.63 +0.02 33 15 454 -15
29JUN26 55.00 P 0.00 0.00 0.00 2.55 +0.03 33 0 258 0
29JUN26 57.50 P 0.00 0.00 0.00 3.72 +0.15 33 0 255 0
29JUN26 60.00 P 0.00 0.00 0.00 5.16 +0.18 33 0 332 0
29JUN26 62.50 P 0.00 0.00 0.00 6.90 +0.22 34 0 360 0
29JUN26 65.00 P 0.00 0.00 0.00 8.57 +0.05 32 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 10.68 -0.01 33 0 290 0
29JUN26 70.00 P 0.00 0.00 0.00 12.84 -0.01 34 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 15.15 +0.16 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.49 +0.10 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.86 +0.01 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.29 +0.01 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.74 +0.02 38 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.21 +0.13 39 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.68 +0.11 41 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.16 +0.13 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.25 -0.01 30 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.33 0.00 31 0 302 0
29SEP26 43.00 P 0.64 0.64 0.64 0.42 -0.01 30 2 9 +2
29SEP26 44.00 P 0.00 0.00 0.00 0.53 -0.01 30 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.67 -0.01 30 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.84 -0.01 31 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 1.04 -0.01 31 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.24 -0.02 31 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 1.49 -0.02 31 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 1.76 -0.02 31 0 50 0
29SEP26 52.50 P 0.00 0.00 0.00 2.57 -0.02 31 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 3.59 -0.03 31 0 272 0
29SEP26 57.50 P 0.00 0.00 0.00 4.83 -0.02 31 0 149 0
29SEP26 60.00 P 0.00 0.00 0.00 6.27 -0.02 32 0 186 0
29SEP26 62.50 P 0.00 0.00 0.00 7.68 -0.01 30 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 9.72 -0.01 32 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 11.69 +0.01 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.78 +0.01 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.94 -0.02 34 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 18.26 +0.04 36 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.54 +0.05 37 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.85 +0.05 37 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.24 +0.09 38 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.73 +0.31 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.00 +0.18 39 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.43 +0.19 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.48 -0.01 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.59 -0.01 28 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.73 -0.01 28 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.87 -0.02 28 0 152 0
30DEC26 46.00 P 0.00 0.00 0.00 1.10 -0.01 28 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 1.30 -0.01 28 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 1.54 -0.02 28 0 866 0
30DEC26 49.00 P 0.00 0.00 0.00 1.80 -0.02 28 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 2.09 -0.02 28 0 281 0
30DEC26 52.50 P 0.00 0.00 0.00 2.95 -0.02 28 0 258 0
30DEC26 55.00 P 0.00 0.00 0.00 3.99 -0.02 28 0 93 0
30DEC26 57.50 P 0.00 0.00 0.00 5.23 -0.01 28 0 154 0
30DEC26 60.00 P 0.00 0.00 0.00 6.67 -0.01 29 0 129 0
30DEC26 62.50 P 0.00 0.00 0.00 8.28 -0.01 29 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 9.75 -0.30 28 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 11.95 0.00 30 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 13.98 +0.01 30 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 16.15 +0.02 31 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.30 -0.08 31 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.54 +0.01 31 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.94 +0.14 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.26 +0.11 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.73 +0.25 35 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.01 +0.15 34 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.57 +0.30 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.95 -0.15 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.14 -0.15 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.34 -0.16 27 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.57 -0.18 26 0 0 0
30MAR27 48.00 P 2.05 2.05 2.05 1.82 -0.19 26 10 10 +10
30MAR27 49.00 P 0.00 0.00 0.00 2.08 -0.22 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.40 -0.22 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.27 -0.25 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.31 -0.26 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.51 -0.26 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.90 -0.27 26 0 4 0
30MAR27 62.50 P 0.00 0.00 0.00 8.44 -0.26 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.12 -0.24 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.95 -0.21 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.98 -0.10 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.15 +0.02 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.30 -0.08 28 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.54 +0.01 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.94 +0.14 30 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.26 +0.11 30 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.73 +0.25 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.01 +0.15 31 0 0 0
TOTAL PUT 606 29,126 +55
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$ 43.96
30MAR26 20.00 C 0.00 0.00 0.00 23.96 -0.39 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.96 -0.39 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.96 -0.39 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.96 -0.39 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.97 -0.38 236 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.97 -0.38 220 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.97 -0.38 205 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.97 -0.38 190 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.97 -0.38 176 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 14.97 -0.38 163 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.97 -0.38 150 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 12.97 -0.38 137 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 11.97 -0.38 125 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.97 -0.38 113 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 9.97 -0.38 101 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 8.97 -0.38 90 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 7.97 -0.38 79 0 4 0
30MAR26 37.00 C 0.00 0.00 0.00 6.97 -0.38 68 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.97 -0.38 58 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 4.97 -0.38 48 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 3.97 -0.38 38 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 2.97 -0.38 28 0 93 0
30MAR26 42.00 C 1.74 1.85 1.72 1.97 -0.39 19 113 94 +28
30MAR26 43.00 C 0.86 1.00 0.86 1.02 -0.39 21 61 64 +14
30MAR26 44.00 C 0.42 0.42 0.26 0.32 -0.30 21 18 265 +18
30MAR26 45.00 C 0.00 0.00 0.00 0.05 -0.14 21 0 233 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 223 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 128 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 258 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 143 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 185 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 413 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 100 0 215 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 117 0 118 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 133 0 80 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 163 0 50 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 14.03 -0.38 34 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.03 -0.38 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.03 -0.39 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.04 -0.38 34 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.04 -0.38 27 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.04 -0.38 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.05 -0.39 26 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.06 -0.38 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.08 -0.38 25 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.12 -0.38 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.20 -0.37 24 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 3.35 -0.35 25 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 2.50 -0.41 23 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 1.85 -0.32 23 0 119 0
29APR26 44.00 C 1.31 1.31 1.31 1.31 -0.28 24 15 71 0
29APR26 45.00 C 0.00 0.00 0.00 0.89 -0.22 24 0 69 0
29APR26 46.00 C 0.59 0.59 0.59 0.58 -0.17 24 5 165 0
29APR26 47.00 C 0.00 0.00 0.00 0.36 -0.13 24 0 264 0
29APR26 48.00 C 0.00 0.00 0.00 0.22 -0.09 25 0 173 0
29APR26 49.00 C 0.00 0.00 0.00 0.13 -0.05 25 0 245 0
29APR26 50.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 165 0
29APR26 52.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 91 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 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 56 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.04 -0.49 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.07 -0.49 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.18 -0.38 25 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.24 -0.38 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.33 -0.38 25 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 4.49 -0.36 25 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 3.70 -0.35 25 0 0 0
28MAY26 42.00 C 2.83 3.01 2.83 2.90 -0.42 23 57 58 +57
28MAY26 43.00 C 0.00 0.00 0.00 2.29 -0.30 24 0 90 0
28MAY26 44.00 C 1.84 1.84 1.84 1.76 -0.28 24 12 145 +12
28MAY26 45.00 C 1.33 1.33 1.33 1.33 -0.25 24 3 71 0
28MAY26 46.00 C 1.00 1.06 0.95 0.99 -0.20 24 28 131 -9
28MAY26 47.00 C 0.00 0.00 0.00 0.71 -0.17 24 0 110 0
28MAY26 48.00 C 0.57 0.57 0.57 0.52 -0.12 25 15 144 -15
28MAY26 49.00 C 0.00 0.00 0.00 0.37 -0.09 25 0 105 0
28MAY26 50.00 C 0.00 0.00 0.00 0.25 -0.09 25 0 223 0
28MAY26 52.50 C 0.00 0.00 0.00 0.09 -0.03 25 0 46 0
28MAY26 55.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 92 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.06 -0.38 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.06 -0.38 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.07 -0.38 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.07 -0.38 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.07 -0.39 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.08 -0.38 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.08 -0.39 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.09 -0.39 32 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 13.09 -0.36 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 12.10 -0.32 29 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.04 -0.44 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.04 -0.48 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.04 -0.49 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.08 -0.48 0 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 7.20 -0.37 25 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 6.27 -0.37 25 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 5.39 -0.35 25 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 4.56 -0.34 25 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 3.79 -0.32 25 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 3.01 -0.39 23 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 2.43 -0.29 24 0 81 0
29JUN26 44.00 C 0.00 0.00 0.00 1.92 -0.26 24 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.49 -0.23 24 0 83 0
29JUN26 46.00 C 1.25 1.25 1.25 1.14 -0.20 24 15 29 0
29JUN26 47.00 C 0.00 0.00 0.00 0.87 -0.17 24 0 63 0
29JUN26 48.00 C 0.70 0.70 0.70 0.65 -0.16 25 15 239 -15
29JUN26 49.00 C 0.00 0.00 0.00 0.51 -0.09 25 0 60 0
29JUN26 50.00 C 0.00 0.00 0.00 0.37 -0.08 25 0 97 0
29JUN26 52.50 C 0.00 0.00 0.00 0.16 -0.04 25 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 7 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 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 33 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 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.07 -0.39 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.08 -0.38 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.08 -0.39 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.09 -0.39 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.09 -0.39 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.10 -0.38 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.11 -0.39 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.14 -0.38 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.19 -0.37 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.26 -0.36 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.37 -0.35 25 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 6.52 -0.34 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.75 -0.30 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.03 -0.28 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.37 -0.27 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.79 -0.23 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.17 -0.19 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.71 -0.19 25 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 2.33 -0.15 25 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.97 -0.14 25 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 1.68 -0.11 25 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 1.41 -0.09 25 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 1.18 -0.10 25 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 1.01 -0.11 25 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 0.66 -0.05 26 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.39 -0.05 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.24 -0.02 26 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 12 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 0.00 26 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 27 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 14.09 -0.39 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.09 -0.39 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.11 -0.38 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.13 -0.39 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.18 -0.38 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.26 -0.37 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.39 -0.35 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.57 -0.33 24 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 6.80 -0.31 24 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 6.08 -0.30 24 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 5.45 -0.26 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.84 -0.25 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.31 -0.23 24 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.69 -0.20 23 0 0 0
30DEC26 44.00 C 3.28 3.28 3.17 3.26 -0.19 23 30 61 +30
30DEC26 45.00 C 0.00 0.00 0.00 2.87 -0.16 23 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 2.51 -0.16 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.19 -0.13 23 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 1.91 -0.13 23 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 1.67 -0.12 24 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 1.47 -0.11 24 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.04 -0.08 24 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.67 -0.09 24 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.45 -0.04 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.30 -0.03 24 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 0.00 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 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.43 -0.28 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.63 -0.32 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.86 -0.32 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.17 -0.29 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.51 -0.27 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.90 -0.26 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.33 -0.23 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.80 -0.24 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.18 -0.20 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 3.75 -0.20 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.35 -0.17 22 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 2.99 -0.17 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.67 -0.14 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.39 -0.14 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.13 -0.15 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.91 -0.14 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.41 -0.10 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.98 -0.10 23 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 0.69 -0.05 23 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 0.48 -0.04 23 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.33 -0.03 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.22 -0.03 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.16 -0.02 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
TOTAL CALL 387 7,480 +120
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 307 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 289 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 240 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 194 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 180 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 167 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 154 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 141 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 129 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 105 0 180 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 93 0 62 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 180 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 22 0 317 0
30MAR26 44.00 P 0.38 0.51 0.38 0.37 +0.07 22 17 221 -15
30MAR26 45.00 P 1.31 1.31 1.21 1.12 +0.25 25 30 302 0
30MAR26 46.00 P 0.00 0.00 0.00 2.04 +0.30 0 0 190 0
30MAR26 47.00 P 0.00 0.00 0.00 3.04 +0.38 0 0 139 -15
30MAR26 48.00 P 4.00 4.00 4.00 4.04 +0.38 0 15 150 -29
30MAR26 49.00 P 0.00 0.00 0.00 5.04 +0.38 0 0 142 -41
30MAR26 50.00 P 0.00 0.00 0.00 6.04 +0.38 0 0 50 0
30MAR26 52.50 P 0.00 0.00 0.00 8.54 +0.38 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.04 +0.38 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.54 +0.38 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.28 +0.51 218 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.54 +0.38 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.04 +0.38 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 23.54 +0.38 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 26.04 +0.38 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 28.54 +0.38 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29APR26 36.00 P 0.02 0.02 0.02 0.01 0.00 28 10 11 +10
29APR26 37.00 P 0.00 0.00 0.00 0.02 0.00 27 0 3 0
29APR26 38.00 P 0.10 0.10 0.10 0.03 0.00 25 10 26 +10
29APR26 39.00 P 0.00 0.00 0.00 0.07 0.00 25 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 40 0
29APR26 41.00 P 0.42 0.42 0.42 0.30 +0.03 25 2 62 +2
29APR26 42.00 P 0.00 0.00 0.00 0.53 +0.04 25 0 50 0
29APR26 43.00 P 1.00 1.00 1.00 0.88 +0.09 25 20 193 0
29APR26 44.00 P 1.40 1.40 1.40 1.34 +0.13 25 14 301 +14
29APR26 45.00 P 0.00 0.00 0.00 1.93 +0.21 26 0 195 0
29APR26 46.00 P 2.52 2.52 2.52 2.55 +0.19 25 15 159 0
29APR26 47.00 P 0.00 0.00 0.00 3.33 +0.26 25 0 117 0
29APR26 48.00 P 0.00 0.00 0.00 4.18 +0.29 24 0 38 0
29APR26 49.00 P 0.00 0.00 0.00 5.10 +0.33 25 0 45 0
29APR26 50.00 P 0.00 0.00 0.00 6.06 +0.36 25 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 8.70 +0.50 42 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 11.04 +0.38 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.54 +0.38 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.28 +0.51 69 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.54 +0.38 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.04 +0.38 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 23.54 +0.38 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 26.04 +0.38 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 28.54 +0.38 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.16 0.00 25 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.28 +0.01 25 0 27 0
28MAY26 39.00 P 0.00 0.00 0.00 0.45 +0.02 25 0 92 0
28MAY26 40.00 P 0.86 0.86 0.86 0.69 +0.03 25 15 47 +15
28MAY26 41.00 P 0.00 0.00 0.00 1.02 +0.05 25 0 7 0
28MAY26 42.00 P 0.00 0.00 0.00 1.44 +0.09 25 0 101 0
28MAY26 43.00 P 1.93 2.08 1.93 1.95 +0.12 25 46 92 +10
28MAY26 44.00 P 2.63 2.63 2.63 2.55 +0.15 26 7 212 0
28MAY26 45.00 P 3.20 3.33 3.20 3.24 +0.21 26 30 193 0
28MAY26 46.00 P 3.94 3.94 3.94 3.88 +0.14 25 8 397 0
28MAY26 47.00 P 0.00 0.00 0.00 4.68 +0.25 25 0 253 0
28MAY26 48.00 P 0.00 0.00 0.00 5.53 +0.28 25 0 79 0
28MAY26 49.00 P 0.00 0.00 0.00 6.42 +0.30 25 0 27 0
28MAY26 50.00 P 0.00 0.00 0.00 7.35 +0.33 25 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.96 +0.48 36 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.46 +0.53 42 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.93 +0.54 46 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.16 +0.38 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.65 +0.38 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.14 +0.38 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.63 +0.38 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.12 +0.38 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.61 +0.38 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 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 35 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 25 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 0.00 25 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 0.00 25 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 0.00 25 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.21 +0.02 25 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.33 +0.03 25 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.50 +0.04 25 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.73 +0.06 25 0 44 0
29JUN26 40.00 P 1.14 1.16 1.14 1.02 +0.08 25 45 38 -45
29JUN26 41.00 P 0.00 0.00 0.00 1.39 +0.11 25 0 29 0
29JUN26 42.00 P 1.85 1.90 1.85 1.83 +0.14 25 30 53 +4
29JUN26 43.00 P 2.35 2.35 2.35 2.35 +0.17 26 15 68 +8
29JUN26 44.00 P 3.04 3.04 3.04 2.93 +0.24 26 8 86 -8
29JUN26 45.00 P 0.00 0.00 0.00 3.59 +0.28 26 0 155 0
29JUN26 46.00 P 0.00 0.00 0.00 4.31 +0.26 26 0 165 0
29JUN26 47.00 P 0.00 0.00 0.00 4.95 +0.25 25 0 68 0
29JUN26 48.00 P 0.00 0.00 0.00 5.77 +0.29 25 0 120 0
29JUN26 49.00 P 0.00 0.00 0.00 6.62 +0.31 25 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 7.71 +0.53 29 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 10.07 +0.48 32 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 12.50 +0.54 36 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.93 +0.51 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.41 +0.53 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.66 +0.39 27 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.14 +0.38 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.63 +0.38 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.12 +0.38 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.61 +0.38 0 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 0.00 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 +0.03 26 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.23 +0.03 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.34 +0.04 26 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.46 +0.04 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.65 +0.09 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.86 +0.08 26 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.12 +0.09 26 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 1.44 +0.12 26 0 10 0
29SEP26 40.00 P 0.00 0.00 0.00 1.80 +0.15 26 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 2.21 +0.16 26 0 7 0
29SEP26 42.00 P 0.00 0.00 0.00 2.69 +0.18 26 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 3.21 +0.21 26 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 3.78 +0.22 26 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 4.42 +0.25 27 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 4.94 +0.26 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.64 +0.27 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.38 +0.29 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 7.16 +0.30 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 7.97 +0.09 25 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 10.43 +0.35 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.77 +0.51 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.93 +0.35 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.41 +0.53 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.67 +0.38 25 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.15 +0.39 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.63 +0.38 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.12 +0.38 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.61 +0.38 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.19 +0.02 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.27 +0.03 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.38 +0.03 24 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.50 +0.03 24 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.67 +0.06 24 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.89 +0.09 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.14 +0.08 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 1.44 +0.11 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.76 +0.11 24 0 3 0
30DEC26 40.00 P 0.00 0.00 0.00 2.15 +0.13 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.57 +0.15 24 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 3.05 +0.16 24 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 3.58 +0.20 25 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 4.14 +0.20 25 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 4.76 +0.23 25 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 5.26 +0.08 24 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 5.94 +0.26 24 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 6.65 +0.26 24 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 7.41 +0.08 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 8.43 +0.30 26 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 10.43 +0.35 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.77 +0.34 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.93 +0.35 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.41 +0.53 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.69 +0.18 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.16 +0.39 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.64 +0.39 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.12 +0.38 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.61 +0.38 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.85 +0.06 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.11 +0.11 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.36 +0.08 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.68 +0.15 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 2.02 +0.18 23 0 12 0
30MAR27 40.00 P 0.00 0.00 0.00 2.41 +0.15 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.84 +0.21 23 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 3.32 +0.24 23 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.85 +0.24 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.40 +0.23 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.03 +0.24 24 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.68 +0.26 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.17 +0.24 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.87 +0.25 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.60 +0.26 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.43 +0.10 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.43 +0.33 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.77 +0.34 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.93 +0.35 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.41 +0.33 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.70 +0.19 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.16 +0.38 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.64 +0.31 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.12 +0.38 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.61 +0.32 25 0 0 0
TOTAL PUT 337 7,686 -80
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$ 25.00
30MAR26 8.25 C 0.00 0.00 0.00 16.75 -0.04 0 0 1,215 0
30MAR26 8.50 C 0.00 0.00 0.00 16.50 -0.04 0 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 16.25 -0.04 0 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 16.00 -0.04 0 0 215 0
30MAR26 9.25 C 0.00 0.00 0.00 15.75 -0.04 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 15.50 -0.04 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 15.25 -0.04 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 15.00 -0.04 0 0 90 0
30MAR26 10.50 C 0.00 0.00 0.00 14.50 -0.04 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 14.00 -0.04 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 13.50 -0.04 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 13.00 -0.04 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 12.50 -0.04 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.00 -0.04 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.50 -0.04 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.00 -0.04 0 0 30 0
30MAR26 14.50 C 10.25 10.25 10.25 10.50 -0.08 0 15 527 0
30MAR26 15.00 C 0.00 0.00 0.00 10.00 -0.04 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 9.50 -0.04 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 9.00 -0.04 0 0 192 0
30MAR26 16.50 C 0.00 0.00 0.00 8.50 -0.04 0 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 8.00 -0.04 0 0 74 0
30MAR26 17.50 C 0.00 0.00 0.00 7.50 -0.05 0 0 85 0
30MAR26 18.00 C 7.26 7.26 7.26 7.00 -0.05 0 5 331 -5
30MAR26 18.50 C 0.00 0.00 0.00 6.50 -0.15 0 0 757 0
30MAR26 19.00 C 6.23 6.23 6.23 6.00 -0.05 0 6 130 -6
30MAR26 19.50 C 0.00 0.00 0.00 5.51 -0.03 113 0 566 0
30MAR26 20.00 C 5.23 5.23 5.23 5.01 -0.04 102 5 120 0
30MAR26 21.00 C 0.00 0.00 0.00 4.01 -0.04 82 0 120 0
30MAR26 22.00 C 3.10 3.10 3.10 3.01 -0.03 62 1 3,916 -1
30MAR26 23.00 C 0.00 0.00 0.00 2.01 -0.05 42 0 1,030 0
30MAR26 24.00 C 0.96 1.33 0.96 1.10 -0.11 47 1,001 5,328 +182
30MAR26 25.00 C 0.36 0.62 0.36 0.38 -0.16 41 874 8,570 -607
30MAR26 26.00 C 0.09 0.16 0.09 0.12 -0.13 49 501 2,171 -156
30MAR26 27.00 C 0.04 0.04 0.02 0.04 -0.07 56 121 2,586 -89
30MAR26 28.00 C 0.01 0.02 0.01 0.02 -0.03 67 317 3,406 -87
30MAR26 29.00 C 0.01 0.01 0.01 0.01 -0.02 75 2 2,404 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 90 0 4,335 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 103 0 4,020 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 116 0 3,935 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,166 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,249 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 152 0 10,801 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 163 0 1,736 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 173 0 1,055 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 184 0 2,069 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 193 0 628 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 203 0 1,219 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 212 0 413 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 221 0 566 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 230 0 211 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 238 0 223 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 246 0 401 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 254 0 46 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 262 0 105 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 269 0 548 0
29APR26 16.50 C 0.00 0.00 0.00 8.63 - 81 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 8.14 +0.05 78 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.65 +0.05 74 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.17 +0.01 72 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.69 +0.04 69 0 0 0
29APR26 19.00 C 6.25 6.35 6.25 6.21 +0.16 66 6 10 +6
29APR26 19.50 C 0.00 0.00 0.00 5.74 +0.06 64 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.26 +0.18 60 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.27 +0.04 51 0 3 0
29APR26 22.00 C 0.00 0.00 0.00 3.44 +0.03 50 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.67 +0.04 49 0 10 0
29APR26 24.00 C 2.07 2.07 2.07 1.98 -0.01 47 1 77 -1
29APR26 25.00 C 1.40 1.65 1.39 1.43 -0.01 46 255 624 +218
29APR26 26.00 C 0.99 1.16 0.92 1.00 -0.04 46 943 477 -365
29APR26 27.00 C 0.66 0.80 0.65 0.67 -0.07 46 243 574 +44
29APR26 28.00 C 0.43 0.50 0.43 0.45 -0.06 46 81 761 +24
29APR26 29.00 C 0.29 0.35 0.27 0.29 -0.06 46 296 1,922 -139
29APR26 30.00 C 0.24 0.24 0.24 0.18 -0.05 46 14 2,107 0
29APR26 31.00 C 0.12 0.13 0.12 0.11 -0.05 46 13 1,406 +3
29APR26 32.00 C 0.08 0.10 0.08 0.07 -0.03 47 10 2,004 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 1,646 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 1,006 0
29APR26 35.00 C 0.04 0.04 0.04 0.01 -0.02 45 135 2,047 0
29APR26 36.00 C 0.02 0.02 0.02 0.01 -0.01 48 20 326 +5
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 370 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 925 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 321 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 71 0 138 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 74 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 78 0 155 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 81 0 583 0
28MAY26 16.50 C 0.00 0.00 0.00 8.75 - 69 0 0 -
28MAY26 17.00 C 0.00 0.00 0.00 8.26 +0.07 65 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.77 -0.05 62 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.32 +0.16 61 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.85 +0.15 59 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.38 +0.04 57 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.95 +0.25 56 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.51 +0.16 55 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 4.68 +0.08 53 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.81 +0.03 48 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.06 +0.02 46 0 0 0
28MAY26 24.00 C 2.40 2.40 2.40 2.44 0.00 45 15 24 +15
28MAY26 25.00 C 1.86 2.08 1.86 1.93 +0.01 45 196 215 -23
28MAY26 26.00 C 1.46 1.61 1.46 1.50 -0.01 45 224 468 -57
28MAY26 27.00 C 1.08 1.32 1.08 1.15 -0.02 45 248 637 +35
28MAY26 28.00 C 0.90 0.95 0.86 0.87 -0.03 45 40 530 -11
28MAY26 29.00 C 0.66 0.77 0.66 0.65 -0.03 45 21 563 -15
28MAY26 30.00 C 0.52 0.58 0.52 0.47 -0.05 45 21 940 +1
28MAY26 31.00 C 0.44 0.44 0.40 0.33 -0.06 45 73 2,202 +43
28MAY26 32.00 C 0.34 0.35 0.34 0.23 -0.07 44 7 1,217 0
28MAY26 33.00 C 0.00 0.00 0.00 0.16 -0.06 44 0 2,867 0
28MAY26 34.00 C 0.00 0.00 0.00 0.11 -0.05 44 0 854 0
28MAY26 35.00 C 0.00 0.00 0.00 0.07 -0.05 43 0 673 0
28MAY26 36.00 C 0.00 0.00 0.00 0.05 -0.04 44 0 426 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 480 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 98 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 202 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 119 0
28MAY26 43.00 C 0.03 0.03 0.03 0.01 0.00 50 10 64 -10
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 57 0 0 0
28MAY26 48.00 C 0.01 0.01 0.01 0.01 0.00 59 115 250 +115
29JUN26 10.00 C 0.00 0.00 0.00 15.22 +0.11 107 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 14.72 +0.11 101 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 14.23 +0.03 97 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 13.74 +0.18 93 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 13.24 +0.15 88 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 12.75 +0.19 85 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 12.26 +0.15 81 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 11.77 +0.17 78 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 11.29 +0.05 75 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 10.78 +0.03 70 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.32 +0.04 70 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.84 +0.14 67 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 9.36 +0.04 65 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 8.88 +0.14 62 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.41 +0.14 60 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 7.95 +0.13 58 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 7.49 -0.01 57 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 7.04 +0.04 55 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 6.60 +0.04 54 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 6.16 +0.26 52 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 5.74 +0.05 51 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 4.93 +0.14 49 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 4.18 +0.18 48 0 97 0
29JUN26 23.00 C 3.33 3.33 3.33 3.40 +0.03 44 15 1,370 +15
29JUN26 24.00 C 2.71 2.77 2.71 2.79 +0.03 43 60 232 +60
29JUN26 25.00 C 2.20 2.20 2.20 2.29 +0.05 43 10 438 0
29JUN26 26.00 C 1.79 1.93 1.79 1.88 +0.04 44 73 601 +12
29JUN26 27.00 C 1.47 1.62 1.46 1.52 +0.03 44 246 2,810 +40
29JUN26 28.00 C 1.25 1.26 1.25 1.20 +0.01 43 30 3,221 +15
29JUN26 29.00 C 0.99 0.99 0.99 0.96 0.00 44 140 1,080 +110
29JUN26 30.00 C 0.83 0.83 0.83 0.77 0.00 44 2 7,117 0
29JUN26 31.00 C 0.68 0.68 0.68 0.63 0.00 45 30 850 +15
29JUN26 32.00 C 0.52 0.52 0.52 0.50 -0.01 45 2 685 0
29JUN26 33.00 C 0.00 0.00 0.00 0.40 0.00 45 0 956 0
29JUN26 34.00 C 0.31 0.31 0.31 0.31 0.00 45 3 1,247 +3
29JUN26 35.00 C 0.00 0.00 0.00 0.24 -0.01 45 0 2,246 0
29JUN26 36.00 C 0.00 0.00 0.00 0.19 0.00 46 0 1,523 0
29JUN26 37.00 C 0.00 0.00 0.00 0.15 0.00 46 0 1,103 0
29JUN26 38.00 C 0.00 0.00 0.00 0.12 0.00 46 0 136 0
29JUN26 39.00 C 0.00 0.00 0.00 0.09 0.00 46 0 208 0
29JUN26 40.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 4,357 0
29JUN26 41.00 C 0.00 0.00 0.00 0.06 0.00 47 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.05 0.00 47 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.04 0.00 48 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 0.00 48 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 0.00 47 0 121 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 10.78 +0.03 60 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.32 +0.04 59 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 9.84 +0.13 56 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.36 +0.04 54 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 8.88 +0.13 52 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 8.42 +0.02 51 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 7.97 +0.15 49 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 7.52 +0.02 48 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 7.09 +0.09 47 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 6.65 +0.09 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.26 +0.13 46 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 5.87 +0.13 45 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 5.19 +0.28 45 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 4.46 +0.05 43 0 723 0
29SEP26 23.00 C 0.00 0.00 0.00 3.85 +0.03 43 0 144 0
29SEP26 24.00 C 3.17 3.31 3.17 3.28 +0.03 42 24 137 +22
29SEP26 25.00 C 2.87 3.00 2.85 2.79 0.00 42 539 799 +539
29SEP26 26.00 C 2.35 2.51 2.35 2.42 +0.01 42 91 834 +90
29SEP26 27.00 C 2.22 2.22 2.22 2.07 +0.03 42 90 3,467 +90
29SEP26 28.00 C 1.89 1.89 1.89 1.78 -0.01 42 30 1,852 +30
29SEP26 29.00 C 1.64 1.64 1.64 1.50 -0.01 42 95 391 +95
29SEP26 30.00 C 1.31 1.40 1.31 1.27 0.00 42 119 476 +65
29SEP26 31.00 C 0.00 0.00 0.00 1.06 +0.01 42 0 355 0
29SEP26 32.00 C 0.97 0.97 0.97 0.90 +0.02 42 1 911 0
29SEP26 33.00 C 0.91 0.91 0.91 0.75 +0.03 42 19 1,300 +19
29SEP26 34.00 C 0.78 0.78 0.78 0.63 +0.04 42 100 973 0
29SEP26 35.00 C 0.63 0.63 0.63 0.52 +0.04 42 45 1,438 +45
29SEP26 36.00 C 0.00 0.00 0.00 0.44 +0.05 42 0 2,252 0
29SEP26 37.00 C 0.00 0.00 0.00 0.36 +0.04 42 0 189 0
29SEP26 38.00 C 0.45 0.45 0.45 0.30 +0.05 42 5 737 +5
29SEP26 39.00 C 0.00 0.00 0.00 0.25 +0.05 42 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.21 +0.05 42 0 206 0
29SEP26 41.00 C 0.32 0.32 0.32 0.17 +0.04 42 10 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.14 +0.04 42 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.12 +0.04 42 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.08 +0.03 42 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 190 0
30DEC26 16.50 C 0.00 0.00 0.00 8.92 - 45 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 8.46 +0.06 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.05 +0.14 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.63 +0.13 43 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 7.21 +0.12 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.83 +0.21 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.46 +0.14 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.14 +0.18 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.48 +0.23 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.82 0.00 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.31 +0.17 41 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.79 +0.13 40 0 15 0
30DEC26 25.00 C 3.35 3.45 3.35 3.29 +0.01 39 33 63 +33
30DEC26 26.00 C 0.00 0.00 0.00 2.92 -0.01 40 0 406 0
30DEC26 27.00 C 0.00 0.00 0.00 2.59 +0.01 40 0 418 0
30DEC26 28.00 C 2.26 2.26 2.26 2.31 +0.01 41 1 143 0
30DEC26 29.00 C 2.09 2.09 2.09 2.05 -0.02 41 15 184 0
30DEC26 30.00 C 0.00 0.00 0.00 1.83 -0.04 41 0 230 0
30DEC26 31.00 C 0.00 0.00 0.00 1.64 -0.06 41 0 65 0
30DEC26 32.00 C 0.00 0.00 0.00 1.47 -0.08 42 0 80 0
30DEC26 33.00 C 0.00 0.00 0.00 1.34 -0.07 43 0 1,162 0
30DEC26 34.00 C 0.00 0.00 0.00 1.20 -0.10 43 0 2,191 0
30DEC26 35.00 C 0.00 0.00 0.00 1.05 -0.19 43 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 0.94 -0.19 43 0 72 0
30DEC26 37.00 C 0.00 0.00 0.00 0.85 -0.20 43 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 0.78 -0.20 44 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.70 -0.19 44 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.64 -0.19 44 0 106 0
30DEC26 41.00 C 0.00 0.00 0.00 0.58 -0.19 45 0 49 0
30DEC26 42.00 C 0.00 0.00 0.00 0.52 -0.22 45 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.48 -0.22 45 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.43 -0.23 45 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.40 -0.23 46 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.36 -0.23 46 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.33 -0.24 46 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.31 -0.24 47 0 62 0
30MAR27 16.50 C 0.00 0.00 0.00 9.02 - 42 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 8.61 +0.15 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.21 -0.01 41 0 0 0
30MAR27 18.00 C 7.80 7.80 7.80 7.91 +0.20 42 5 5 +5
30MAR27 18.50 C 0.00 0.00 0.00 7.43 +0.23 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.13 +0.25 41 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 6.75 +0.23 40 0 0 0
30MAR27 20.00 C 5.88 5.88 5.88 6.42 +0.13 40 5 5 +5
30MAR27 21.00 C 0.00 0.00 0.00 5.84 +0.07 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.27 +0.04 40 0 5 0
30MAR27 23.00 C 0.00 0.00 0.00 4.72 +0.12 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.11 0.00 38 0 43 0
30MAR27 25.00 C 3.88 3.88 3.88 3.77 +0.05 39 2 2 +2
30MAR27 26.00 C 0.00 0.00 0.00 3.40 +0.02 39 0 5 0
30MAR27 27.00 C 0.00 0.00 0.00 3.12 +0.08 40 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.78 +0.02 39 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 2.53 +0.02 40 0 0 0
30MAR27 30.00 C 2.39 2.39 2.30 2.29 0.00 40 3 64 +3
30MAR27 31.00 C 0.00 0.00 0.00 2.12 +0.06 41 0 35 0
30MAR27 32.00 C 0.00 0.00 0.00 1.93 +0.06 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.74 +0.07 41 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 1.60 +0.10 42 0 32 0
30MAR27 35.00 C 1.45 1.45 1.45 1.40 +0.08 41 14 47 +14
30MAR27 36.00 C 0.00 0.00 0.00 1.37 +0.19 42 0 46 0
30MAR27 37.00 C 0.00 0.00 0.00 1.25 +0.19 43 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.12 +0.14 43 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 1.03 +0.14 43 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 0.95 +0.12 43 0 41 0
30MAR27 41.00 C 0.00 0.00 0.00 0.90 +0.13 44 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.84 +0.10 44 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.78 +0.08 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.72 +0.06 45 0 111 0
TOTAL CALL 7,692 159,573 +451
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 478 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 466 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 454 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 442 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 431 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 420 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 409 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 399 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 379 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 360 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 341 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 324 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 307 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 291 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 276 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 261 0 324 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 247 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 233 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 219 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 206 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 193 0 523 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 180 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 167 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 155 0 802 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 144 0 734 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 132 0 9,197 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 121 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,003 0
30MAR26 21.00 P 0.01 0.02 0.01 0.01 0.00 89 233 2,236 +227
30MAR26 22.00 P 0.03 0.06 0.03 0.02 -0.01 76 7,182 12,418 -2,176
30MAR26 23.00 P 0.05 0.09 0.04 0.05 -0.03 65 2,395 4,863 +1,153
30MAR26 24.00 P 0.21 0.21 0.09 0.12 -0.09 51 378 9,520 +102
30MAR26 25.00 P 0.50 0.63 0.32 0.39 -0.14 43 357 2,192 +51
30MAR26 26.00 P 1.40 1.40 0.90 1.10 -0.14 46 163 1,652 -1,252
30MAR26 27.00 P 1.97 2.05 1.79 2.05 -0.08 61 408 1,748 -333
30MAR26 28.00 P 3.40 3.40 2.80 3.05 +0.04 81 185 5,366 -105
30MAR26 29.00 P 4.20 4.20 3.85 4.05 +0.06 101 65 2,810 -1,260
30MAR26 30.00 P 5.04 5.04 4.77 5.03 -0.01 108 111 1,956 -895
30MAR26 31.00 P 6.12 6.12 5.87 6.05 -0.05 135 10 1,622 -1
30MAR26 32.00 P 0.00 0.00 0.00 7.03 +0.07 139 0 293 0
30MAR26 33.00 P 7.94 7.94 7.94 8.03 -0.11 153 1 188 0
30MAR26 34.00 P 8.88 8.88 8.88 9.03 -0.05 167 9 346 0
30MAR26 35.00 P 0.00 0.00 0.00 10.03 -0.02 180 0 240 0
30MAR26 36.00 P 0.00 0.00 0.00 11.03 -0.16 192 0 61 0
30MAR26 37.00 P 11.95 11.95 11.95 12.03 -0.05 204 2 30 0
30MAR26 38.00 P 12.95 12.95 12.95 13.03 0.00 215 1 344 0
30MAR26 39.00 P 0.00 0.00 0.00 14.03 -0.05 227 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 15.03 -0.08 238 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 16.03 -0.05 249 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 17.03 -0.04 259 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 18.03 -0.05 268 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 19.03 -0.06 277 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 20.03 -0.06 286 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 21.03 -0.10 295 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 22.03 +0.01 304 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 23.03 -0.05 312 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
29APR26 17.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 12 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 +0.01 59 0 1,586 0
29APR26 18.00 P 0.06 0.07 0.06 0.05 +0.02 60 5 132 +5
29APR26 18.50 P 0.09 0.09 0.09 0.06 +0.02 57 48 56 +36
29APR26 19.00 P 0.11 0.11 0.11 0.09 +0.03 57 113 272 +97
29APR26 19.50 P 0.15 0.15 0.13 0.12 +0.04 57 210 451 +165
29APR26 20.00 P 0.19 0.20 0.17 0.15 +0.03 55 183 322 +183
29APR26 21.00 P 0.31 0.31 0.24 0.26 +0.04 53 197 387 +46
29APR26 22.00 P 0.50 0.50 0.38 0.42 +0.03 52 158 918 +92
29APR26 23.00 P 0.73 0.73 0.60 0.65 +0.01 50 262 564 +91
29APR26 24.00 P 1.10 1.10 0.89 0.98 0.00 49 412 877 -34
29APR26 25.00 P 1.49 1.61 1.28 1.40 -0.03 47 511 1,700 +70
29APR26 26.00 P 2.10 2.10 1.85 1.95 -0.05 46 245 1,657 +125
29APR26 27.00 P 2.80 2.94 2.46 2.69 +0.01 48 182 1,446 -2
29APR26 28.00 P 3.54 3.54 3.26 3.40 -0.05 46 114 2,005 -1
29APR26 29.00 P 4.46 4.46 4.07 4.29 -0.06 49 172 1,776 +35
29APR26 30.00 P 5.08 5.08 4.94 5.16 -0.14 48 86 4,157 -19
29APR26 31.00 P 5.98 5.98 5.98 6.05 -0.05 44 1 1,177 0
29APR26 32.00 P 0.00 0.00 0.00 7.03 -0.09 46 0 1,493 0
29APR26 33.00 P 8.00 8.00 7.84 8.03 -0.11 51 26 645 +25
29APR26 34.00 P 0.00 0.00 0.00 9.03 -0.06 56 0 293 0
29APR26 35.00 P 0.00 0.00 0.00 10.03 -0.02 60 0 162 -197
29APR26 36.00 P 0.00 0.00 0.00 11.03 -0.16 64 0 30 -34
29APR26 37.00 P 0.00 0.00 0.00 12.03 -0.05 68 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.03 -0.04 72 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.03 -0.05 75 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 15.03 -0.17 79 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 16.03 -0.12 83 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 17.03 -0.04 86 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 18.03 -0.20 89 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 19.03 -0.06 92 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 20.03 -0.07 95 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 21.03 -0.10 98 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 22.03 +0.01 101 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 23.03 -0.06 104 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.05 - 53 0 0 -
28MAY26 17.00 P 0.00 0.00 0.00 0.07 +0.01 53 0 50 0
28MAY26 17.50 P 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
28MAY26 18.00 P 0.16 0.16 0.16 0.12 +0.01 52 2 73 0
28MAY26 18.50 P 0.00 0.00 0.00 0.16 +0.02 52 0 204 0
28MAY26 19.00 P 0.00 0.00 0.00 0.21 +0.02 51 0 192 0
28MAY26 19.50 P 0.27 0.27 0.27 0.26 +0.02 51 36 88 +17
28MAY26 20.00 P 0.34 0.34 0.34 0.33 +0.02 50 128 272 +73
28MAY26 21.00 P 0.53 0.54 0.46 0.49 +0.01 49 175 304 -60
28MAY26 22.00 P 0.77 0.80 0.69 0.71 +0.01 48 119 693 -15
28MAY26 23.00 P 1.09 1.09 0.95 1.01 -0.01 47 529 2,103 +276
28MAY26 24.00 P 1.36 1.39 1.31 1.36 -0.05 46 631 3,434 +447
28MAY26 25.00 P 1.75 1.84 1.75 1.86 -0.03 46 466 1,462 +226
28MAY26 26.00 P 2.54 2.54 2.33 2.40 -0.07 45 95 1,388 +58
28MAY26 27.00 P 3.01 3.01 2.94 3.09 -0.06 46 93 1,135 +55
28MAY26 28.00 P 3.65 3.80 3.65 3.80 -0.05 46 30 2,404 -10
28MAY26 29.00 P 4.50 4.50 4.50 4.47 -0.09 43 50 692 0
28MAY26 30.00 P 5.31 5.36 5.27 5.33 -0.19 44 60 742 -55
28MAY26 31.00 P 6.26 6.26 6.16 6.20 -0.14 43 50 1,001 -50
28MAY26 32.00 P 0.00 0.00 0.00 7.10 -0.25 42 0 486 0
28MAY26 33.00 P 0.00 0.00 0.00 8.05 -0.09 42 0 344 0
28MAY26 34.00 P 0.00 0.00 0.00 9.03 -0.14 43 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 10.03 -0.02 46 0 452 0
28MAY26 36.00 P 0.00 0.00 0.00 11.03 -0.16 50 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 12.04 -0.15 54 0 0 -181
28MAY26 38.00 P 0.00 0.00 0.00 13.03 -0.04 56 0 7 0
28MAY26 39.00 P 0.00 0.00 0.00 14.03 -0.16 58 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 15.03 -0.17 61 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 16.03 -0.12 64 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 17.03 -0.06 66 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 18.03 -0.20 69 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 19.03 -0.06 71 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 20.03 -0.10 73 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 21.03 -0.10 76 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 22.03 -0.06 78 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 23.03 -0.06 80 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 68 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 0.02 +0.01 54 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 59 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 +0.01 53 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 59 0
29JUN26 15.50 P 0.10 0.10 0.10 0.07 +0.01 52 50 154 +29
29JUN26 16.00 P 0.00 0.00 0.00 0.09 +0.01 51 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 +0.01 50 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.14 +0.01 50 0 358 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 +0.01 50 0 316 0
29JUN26 18.00 P 0.24 0.24 0.24 0.23 +0.02 49 5 1,560 0
29JUN26 18.50 P 0.27 0.28 0.27 0.28 +0.02 49 105 252 +105
29JUN26 19.00 P 0.00 0.00 0.00 0.34 +0.01 48 0 459 0
29JUN26 19.50 P 0.00 0.00 0.00 0.41 +0.01 48 0 624 0
29JUN26 20.00 P 0.51 0.51 0.49 0.49 +0.01 47 17 1,192 +2
29JUN26 21.00 P 0.72 0.72 0.68 0.69 +0.01 46 33 1,145 +15
29JUN26 22.00 P 1.00 1.00 0.92 0.95 +0.01 45 60 1,738 +40
29JUN26 23.00 P 1.29 1.29 1.19 1.27 -0.01 44 13 827 +5
29JUN26 24.00 P 1.68 1.68 1.64 1.67 -0.02 44 184 1,373 +98
29JUN26 25.00 P 2.22 2.27 2.13 2.16 -0.01 44 60 6,758 +30
29JUN26 26.00 P 2.80 2.80 2.63 2.74 -0.03 44 31 3,969 +30
29JUN26 27.00 P 0.00 0.00 0.00 3.43 0.00 45 0 1,172 0
29JUN26 28.00 P 0.00 0.00 0.00 4.05 -0.10 44 0 2,213 0
29JUN26 29.00 P 4.90 4.90 4.74 4.97 +0.31 48 11 2,084 0
29JUN26 30.00 P 0.00 0.00 0.00 5.51 -0.02 41 0 3,343 0
29JUN26 31.00 P 0.00 0.00 0.00 6.39 +0.01 42 0 2,037 0
29JUN26 32.00 P 0.00 0.00 0.00 7.21 -0.14 40 0 936 0
29JUN26 33.00 P 8.15 8.16 8.15 8.19 +0.05 43 10 253 +1
29JUN26 34.00 P 0.00 0.00 0.00 9.07 -0.10 40 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 10.03 -0.09 40 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 11.07 -0.12 46 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 12.04 -0.15 46 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 13.03 -0.04 47 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 14.03 -0.16 50 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.03 -0.17 52 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 16.03 -0.12 54 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.03 -0.06 57 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.03 -0.20 59 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.03 -0.06 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.03 -0.10 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.03 -0.10 65 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.03 -0.15 66 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.03 -0.06 68 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 +0.06 46 0 92 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 +0.07 46 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.24 +0.08 46 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.28 +0.08 45 0 109 0
29SEP26 16.50 P 0.00 0.00 0.00 0.33 +0.07 45 0 42 0
29SEP26 17.00 P 0.00 0.00 0.00 0.41 +0.08 45 0 95 0
29SEP26 17.50 P 0.46 0.46 0.46 0.48 +0.07 44 100 104 +56
29SEP26 18.00 P 0.00 0.00 0.00 0.57 +0.08 44 0 209 0
29SEP26 18.50 P 0.00 0.00 0.00 0.67 +0.07 44 0 181 0
29SEP26 19.00 P 0.00 0.00 0.00 0.78 +0.07 44 0 351 0
29SEP26 19.50 P 0.86 0.86 0.86 0.90 +0.07 43 17 730 +17
29SEP26 20.00 P 1.00 1.03 1.00 1.03 +0.07 43 136 4,227 +36
29SEP26 21.00 P 1.29 1.29 1.26 1.34 +0.08 43 68 903 -32
29SEP26 22.00 P 1.71 1.74 1.59 1.69 +0.06 42 160 1,161 -37
29SEP26 23.00 P 0.00 0.00 0.00 2.09 +0.01 42 0 1,375 0
29SEP26 24.00 P 2.61 2.61 2.50 2.59 +0.01 42 262 4,903 +260
29SEP26 25.00 P 3.14 3.14 3.05 3.13 -0.03 41 345 1,056 +284
29SEP26 26.00 P 3.66 3.66 3.66 3.71 -0.04 41 1 1,319 0
29SEP26 27.00 P 4.39 4.39 4.21 4.42 -0.02 42 139 6,121 0
29SEP26 28.00 P 4.89 4.89 4.89 5.03 -0.14 40 15 1,674 0
29SEP26 29.00 P 0.00 0.00 0.00 5.78 -0.15 41 0 717 0
29SEP26 30.00 P 0.00 0.00 0.00 6.55 -0.10 41 0 1,551 0
29SEP26 31.00 P 0.00 0.00 0.00 7.40 -0.06 41 0 1,141 0
29SEP26 32.00 P 0.00 0.00 0.00 8.19 -0.12 40 0 1,147 0
29SEP26 33.00 P 0.00 0.00 0.00 9.05 -0.01 40 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 9.97 -0.21 41 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 10.87 -0.08 41 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 11.72 -0.06 39 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 12.70 +0.02 41 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 13.63 +0.02 40 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 14.58 -0.14 40 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 15.53 -0.06 39 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 16.51 -0.06 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.44 -0.08 35 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.43 -0.06 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.41 -0.03 35 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.36 -0.06 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.36 -0.05 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.31 -0.16 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.30 -0.09 0 0 0 0
30DEC26 16.50 P 0.48 0.48 0.48 0.50 - 42 10 10 -
30DEC26 17.00 P 0.53 0.53 0.53 0.59 +0.07 42 100 155 +100
30DEC26 17.50 P 0.00 0.00 0.00 0.69 +0.05 42 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.79 +0.07 41 0 78 0
30DEC26 18.50 P 0.00 0.00 0.00 0.92 +0.06 41 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 1.05 +0.06 41 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.18 +0.04 41 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 1.34 +0.05 41 0 108 0
30DEC26 21.00 P 0.00 0.00 0.00 1.66 +0.01 40 0 162 0
30DEC26 22.00 P 0.00 0.00 0.00 2.06 +0.07 40 0 241 0
30DEC26 23.00 P 2.54 2.54 2.54 2.52 -0.01 40 15 307 +15
30DEC26 24.00 P 0.00 0.00 0.00 3.04 -0.01 40 0 369 0
30DEC26 25.00 P 3.68 3.68 3.68 3.61 -0.01 40 15 710 0
30DEC26 26.00 P 4.25 4.25 4.25 4.24 +0.06 41 15 619 +4
30DEC26 27.00 P 4.85 4.85 4.85 4.91 -0.06 41 7 886 0
30DEC26 28.00 P 5.71 5.71 5.46 5.61 +0.03 41 148 428 +84
30DEC26 29.00 P 0.00 0.00 0.00 6.26 -0.16 40 0 294 0
30DEC26 30.00 P 7.29 7.29 7.29 7.05 -0.03 41 1 180 -1
30DEC26 31.00 P 0.00 0.00 0.00 7.76 -0.14 40 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 8.62 -0.10 41 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 9.45 -0.02 41 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 10.30 -0.19 41 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 11.16 -0.04 41 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 12.05 -0.12 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.94 -0.12 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.89 -0.08 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.81 -0.10 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.74 -0.10 41 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 16.62 -0.02 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.61 -0.12 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.56 +0.01 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.52 -0.08 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.42 -0.11 35 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 21.44 -0.09 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.40 -0.07 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.37 -0.10 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.56 - 38 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 0.67 +0.01 38 0 44 0
30MAR27 17.50 P 0.00 0.00 0.00 0.79 +0.01 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.91 +0.02 38 0 33 0
30MAR27 18.50 P 1.00 1.00 1.00 1.06 +0.01 39 1 4 +1
30MAR27 19.00 P 0.00 0.00 0.00 1.14 -0.04 38 0 12 0
30MAR27 19.50 P 0.00 0.00 0.00 1.32 -0.02 38 0 14 0
30MAR27 20.00 P 1.50 1.50 1.50 1.47 +0.01 38 30 105 +30
30MAR27 21.00 P 1.85 1.85 1.85 1.87 -0.02 38 1 181 0
30MAR27 22.00 P 2.24 2.24 2.24 2.28 -0.03 38 1 164 +1
30MAR27 23.00 P 0.00 0.00 0.00 2.76 -0.03 38 0 263 0
30MAR27 24.00 P 0.00 0.00 0.00 3.33 0.00 39 0 282 0
30MAR27 25.00 P 3.88 3.88 3.88 3.91 -0.01 39 1 231 0
30MAR27 26.00 P 0.00 0.00 0.00 4.52 -0.02 39 0 315 0
30MAR27 27.00 P 0.00 0.00 0.00 5.21 +0.02 39 0 216 0
30MAR27 28.00 P 0.00 0.00 0.00 5.91 +0.01 40 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 6.58 +0.08 39 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 7.33 -0.05 40 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.12 -0.11 40 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 8.89 -0.14 40 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 9.71 -0.08 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.55 -0.18 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.40 +0.03 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.26 -0.11 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.19 +0.05 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.08 0.00 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.93 -0.08 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.84 -0.12 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.76 -0.16 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 17.69 -0.15 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.62 -0.17 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.73 0.00 43 0 1 0
TOTAL PUT 19,056 187,526 -1,852
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 0.00 139 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 25.91 -0.14 119 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.91 0.00 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.91 0.00 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 22.91 0.00 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 20.41 -0.14 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 17.91 -0.01 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 15.41 -0.01 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 12.91 -0.01 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 10.41 -0.01 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 7.91 -0.01 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.41 -0.01 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 2.90 -0.02 0 0 92 0
30MAR26 72.50 C 0.57 0.57 0.42 0.63 -0.06 14 97 240 +67
30MAR26 75.00 C 0.03 0.03 0.03 0.01 -0.02 15 31 729 +31
30MAR26 77.50 C 0.02 0.02 0.02 0.01 0.00 30 4 486 0
30MAR26 80.00 C 0.01 0.01 0.01 0.01 0.00 43 12 271 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 589 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.01 +0.02 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.02 +0.03 42 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.52 -0.03 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.03 +0.02 30 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.41 -0.12 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.04 0.00 18 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 10.55 0.00 19 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.06 -0.01 16 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 5.62 -0.03 15 0 14 0
29APR26 70.00 C 0.00 0.00 0.00 3.48 +0.07 17 0 90 0
29APR26 72.50 C 0.00 0.00 0.00 1.70 -0.01 16 0 184 0
29APR26 75.00 C 0.57 0.65 0.57 0.65 -0.04 15 54 575 0
29APR26 77.50 C 0.00 0.00 0.00 0.19 -0.04 15 0 539 0
29APR26 80.00 C 0.00 0.00 0.00 0.04 -0.02 15 0 77 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 127 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.02 -0.07 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 20.52 -0.11 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.03 -0.12 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.55 -0.13 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.16 -0.01 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.68 -0.01 14 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 8.24 -0.01 15 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 5.91 -0.02 15 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 3.90 +0.07 16 0 84 0
28MAY26 72.50 C 2.00 2.00 2.00 2.21 +0.01 15 30 143 0
28MAY26 75.00 C 0.00 0.00 0.00 1.08 -0.04 15 0 243 0
28MAY26 77.50 C 0.00 0.00 0.00 0.47 -0.03 15 0 227 0
28MAY26 80.00 C 0.00 0.00 0.00 0.18 -0.02 15 0 206 0
28MAY26 82.50 C 0.00 0.00 0.00 0.06 -0.01 15 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.98 -0.12 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.99 -0.12 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.01 -0.10 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.02 -0.10 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.52 -0.11 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.03 -0.12 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.55 -0.13 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.18 -0.01 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.70 -0.01 13 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.27 -0.01 14 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.96 -0.02 14 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.03 +0.08 15 0 72 0
29JUN26 72.50 C 2.16 2.16 2.16 2.33 0.00 14 2 196 +2
29JUN26 75.00 C 0.00 0.00 0.00 1.23 -0.02 14 0 220 0
29JUN26 77.50 C 0.00 0.00 0.00 0.58 -0.04 14 0 90 0
29JUN26 80.00 C 0.00 0.00 0.00 0.25 -0.03 14 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.10 -0.01 14 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.98 -0.12 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.99 -0.12 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.01 -0.10 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.02 -0.10 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.52 -0.11 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.03 -0.12 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.55 -0.13 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.19 0.00 12 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.74 -0.01 12 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.40 -0.01 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.26 -0.02 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.44 -0.01 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 2.96 +0.04 12 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 1.83 +0.03 12 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 1.05 -0.04 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.58 -0.02 12 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 0.29 -0.02 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.14 0.00 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 -0.01 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 0.00 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.99 -0.12 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.01 -0.10 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.02 -0.10 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.52 -0.11 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.03 -0.12 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.55 -0.13 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.52 0.00 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.19 0.00 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.98 -0.01 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.96 -0.01 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.19 -0.02 12 0 161 0
30DEC26 72.50 C 0.00 0.00 0.00 3.60 -0.02 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 2.47 -0.02 12 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 1.62 -0.01 12 0 48 0
30DEC26 80.00 C 0.00 0.00 0.00 1.02 -0.01 12 0 53 0
30DEC26 82.50 C 0.00 0.00 0.00 0.61 -0.01 12 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.35 -0.01 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.20 -0.01 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.11 0.00 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 0.00 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 0.00 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.02 -0.10 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.52 -0.11 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.15 0.00 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.82 -0.01 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.97 -0.01 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.71 -0.01 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.59 -0.01 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.65 -0.01 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.93 -0.01 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.33 -0.01 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.17 -0.01 12 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.24 -0.02 12 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.54 0.00 12 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.03 -0.01 12 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.67 -0.01 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.42 -0.01 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.26 0.00 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.16 -0.01 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 0.00 12 0 0 0
TOTAL CALL 230 6,609 +100
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 188 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 138 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 120 0 94 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 272 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 271 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 450 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 554 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 517 0
30MAR26 72.50 P 0.40 0.40 0.20 0.19 -0.11 13 89 718 -80
30MAR26 75.00 P 2.50 2.55 2.22 2.15 -0.02 22 70 304 -50
30MAR26 77.50 P 0.00 0.00 0.00 4.62 -0.12 35 0 282 0
30MAR26 80.00 P 0.00 0.00 0.00 7.10 0.00 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 9.60 0.00 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 12.10 0.00 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 14.72 +0.09 114 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 17.23 +0.10 130 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.72 +0.09 142 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.22 +0.09 154 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.71 +0.08 164 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.23 +0.10 180 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29APR26 65.00 P 0.08 0.08 0.08 0.01 -0.01 16 20 44 +20
29APR26 67.50 P 0.16 0.16 0.16 0.07 -0.02 16 6 326 +6
29APR26 70.00 P 0.50 0.50 0.50 0.34 -0.06 15 3 951 0
29APR26 72.50 P 1.33 1.34 1.19 1.09 -0.15 15 15 473 0
29APR26 75.00 P 2.82 2.90 2.64 2.63 -0.11 16 50 298 +50
29APR26 77.50 P 0.00 0.00 0.00 4.74 -0.11 17 0 166 0
29APR26 80.00 P 0.00 0.00 0.00 7.10 0.00 0 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 9.60 0.00 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 12.10 0.00 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.73 +0.10 38 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.23 +0.10 43 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.73 +0.10 47 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.23 +0.10 51 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.73 +0.10 55 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 27.23 +0.10 59 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 0.08 0.08 0.08 0.01 -0.01 15 4 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.06 0.00 15 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.22 -0.02 15 0 188 0
28MAY26 70.00 P 0.72 0.72 0.72 0.66 -0.04 15 2 461 0
28MAY26 72.50 P 0.00 0.00 0.00 1.54 -0.08 15 0 218 0
28MAY26 75.00 P 0.00 0.00 0.00 2.93 -0.10 15 0 235 0
28MAY26 77.50 P 0.00 0.00 0.00 4.87 -0.15 15 0 310 0
28MAY26 80.00 P 0.00 0.00 0.00 7.12 -0.01 15 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 9.60 0.00 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 12.10 0.00 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 14.73 +0.10 30 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 17.23 +0.10 33 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 19.73 +0.10 37 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 22.23 +0.10 40 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 24.73 +0.10 43 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 27.23 +0.10 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 14 0 168 0
29JUN26 65.00 P 0.00 0.00 0.00 0.13 -0.02 14 0 176 0
29JUN26 67.50 P 0.00 0.00 0.00 0.41 -0.03 14 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 1.01 -0.04 14 0 80 0
29JUN26 72.50 P 2.17 2.17 2.17 2.01 -0.08 14 2 177 +2
29JUN26 75.00 P 0.00 0.00 0.00 3.46 -0.09 14 0 130 0
29JUN26 77.50 P 5.39 5.39 5.39 5.36 -0.12 14 26 60 0
29JUN26 80.00 P 0.00 0.00 0.00 7.55 -0.02 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.91 0.00 14 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.34 0.00 13 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.01 +0.14 23 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.49 +0.15 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.97 +0.15 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.45 +0.15 30 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.94 +0.17 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.43 +0.16 34 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 0.09 -0.01 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.26 -0.02 12 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.64 -0.02 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 1.31 -0.02 12 0 26 0
29SEP26 72.50 P 0.00 0.00 0.00 2.37 -0.02 12 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 3.72 -0.03 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.53 -0.02 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.64 -0.01 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.94 0.00 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.35 0.00 12 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 15.02 +0.15 18 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.49 +0.15 20 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.97 +0.13 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.45 +0.15 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.94 +0.13 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.43 +0.13 27 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 0.00 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 -0.01 12 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.21 0.00 12 0 11 0
30DEC26 65.00 P 0.00 0.00 0.00 0.47 0.00 12 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.93 -0.01 12 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 1.68 -0.01 12 0 65 0
30DEC26 72.50 P 0.00 0.00 0.00 2.75 -0.01 12 0 127 0
30DEC26 75.00 P 0.00 0.00 0.00 4.06 -0.01 12 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 5.78 -0.01 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.79 0.00 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 10.01 -0.01 12 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.38 0.00 12 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.03 +0.16 16 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.49 +0.15 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.97 +0.13 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.45 +0.15 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.94 +0.13 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.43 +0.13 24 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 0.00 12 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.07 0.00 12 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.17 0.00 12 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.36 0.00 12 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 0.69 -0.01 12 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 1.24 0.00 12 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 2.03 -0.01 12 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 3.11 -0.01 12 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 4.38 -0.01 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.03 -0.01 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.96 -0.01 12 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 10.12 0.00 12 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.43 0.00 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.28 +0.08 17 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.68 +0.13 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.06 +0.14 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.46 +0.14 19 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.94 +0.13 21 0 0 0
TOTAL PUT 287 9,650 -52
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 48.96
30MAR26 31.00 C 0.00 0.00 0.00 18.01 -0.02 232 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.01 -0.02 217 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.00 -0.03 196 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.11 +0.08 231 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.02 -0.01 182 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.26 +0.23 234 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.97 -0.06 106 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.11 +0.08 170 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.22 +0.19 177 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.24 +0.21 165 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 8.21 +0.18 145 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.18 +0.15 125 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.15 +0.12 106 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.97 -0.07 39 0 66 0
30MAR26 45.00 C 0.00 0.00 0.00 3.98 -0.07 43 0 79 0
30MAR26 46.00 C 0.00 0.00 0.00 3.10 +0.01 56 0 544 0
30MAR26 47.00 C 2.05 2.05 1.90 2.16 +0.03 47 36 621 0
30MAR26 48.00 C 1.43 1.43 1.33 1.33 -0.08 42 5 1,811 -4
30MAR26 49.00 C 0.83 0.83 0.65 0.75 -0.07 43 311 1,839 -121
30MAR26 50.00 C 0.41 0.41 0.29 0.36 -0.07 42 527 2,634 -256
30MAR26 52.50 C 0.04 0.04 0.04 0.03 -0.02 43 50 3,747 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3,188 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 3,889 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 980 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 106 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 121 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 135 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 148 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 161 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.05 -0.06 34 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.11 0.00 44 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.36 +0.24 56 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.26 +0.13 47 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.21 +0.06 39 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.18 -0.01 33 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.18 -0.07 29 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.27 -0.07 29 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.42 -0.07 29 0 30 0
29APR26 46.00 C 3.70 3.70 3.70 3.62 -0.08 29 2 260 0
29APR26 47.00 C 2.86 2.98 2.86 3.00 +0.10 30 42 665 +12
29APR26 48.00 C 2.32 2.32 2.32 2.34 -0.03 30 30 1,106 +30
29APR26 49.00 C 1.83 1.83 1.70 1.78 0.00 29 62 1,556 -28
29APR26 50.00 C 1.33 1.37 1.27 1.27 -0.06 28 90 1,336 +51
29APR26 52.50 C 0.56 0.57 0.56 0.56 -0.04 29 22 850 +10
29APR26 55.00 C 0.21 0.21 0.21 0.21 -0.03 29 10 463 0
29APR26 57.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 362 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 -0.01 29 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 36 0 60 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.20 +0.07 33 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.36 +0.18 38 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.26 +0.13 30 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.28 -0.07 28 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.37 -0.07 28 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.49 -0.08 28 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.66 -0.08 28 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 4.88 -0.08 28 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 4.16 -0.07 28 0 64 0
28MAY26 47.00 C 0.00 0.00 0.00 3.54 +0.06 29 0 443 0
28MAY26 48.00 C 2.90 2.90 2.90 2.94 0.00 29 27 816 0
28MAY26 49.00 C 2.33 2.35 2.30 2.40 0.00 28 79 1,057 +30
28MAY26 50.00 C 1.89 1.89 1.88 1.94 -0.02 28 60 1,420 +30
28MAY26 52.50 C 1.09 1.09 1.09 1.09 -0.03 28 30 432 0
28MAY26 55.00 C 0.00 0.00 0.00 0.58 -0.04 28 0 371 0
28MAY26 57.50 C 0.00 0.00 0.00 0.28 -0.02 28 0 5,018 0
28MAY26 60.00 C 0.00 0.00 0.00 0.13 -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 30 0 166 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.26 +0.11 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.28 +0.09 30 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.31 +0.14 29 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 10.38 +0.15 29 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.46 +0.15 29 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.53 -0.06 28 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 7.66 -0.07 28 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.83 -0.07 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.05 -0.07 28 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.31 -0.07 28 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 4.63 -0.07 28 0 433 0
29JUN26 47.00 C 3.85 3.86 3.85 3.98 -0.01 27 60 515 +60
29JUN26 48.00 C 3.29 3.29 3.29 3.40 -0.01 27 30 441 +30
29JUN26 49.00 C 2.77 2.88 2.75 2.88 -0.01 27 260 1,084 +93
29JUN26 50.00 C 2.32 2.37 2.32 2.42 -0.02 27 60 2,350 +34
29JUN26 52.50 C 0.00 0.00 0.00 1.53 -0.02 27 0 4,055 0
29JUN26 55.00 C 0.00 0.00 0.00 0.95 -0.02 28 0 8,876 0
29JUN26 57.50 C 0.00 0.00 0.00 0.55 -0.03 28 0 597 0
29JUN26 60.00 C 0.00 0.00 0.00 0.30 -0.02 28 0 387 0
29JUN26 62.50 C 0.24 0.24 0.24 0.16 -0.01 28 30 397 0
29JUN26 65.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 13.27 -0.04 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.43 +0.06 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.42 -0.02 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.50 +0.06 27 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 9.63 -0.05 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.79 -0.03 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.00 -0.07 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.24 -0.07 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.53 -0.07 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.87 -0.07 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.24 -0.07 27 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 4.68 -0.08 27 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.19 -0.04 28 0 251 0
29SEP26 49.00 C 0.00 0.00 0.00 3.72 +0.03 28 0 537 0
29SEP26 50.00 C 0.00 0.00 0.00 3.29 -0.01 28 0 655 0
29SEP26 52.50 C 0.00 0.00 0.00 2.41 +0.03 28 0 1,248 0
29SEP26 55.00 C 0.00 0.00 0.00 1.71 -0.05 28 0 231 0
29SEP26 57.50 C 0.00 0.00 0.00 1.19 -0.04 28 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.81 -0.04 28 0 420 0
29SEP26 62.50 C 0.00 0.00 0.00 0.54 -0.03 28 0 175 0
29SEP26 65.00 C 0.00 0.00 0.00 0.36 -0.02 28 0 131 0
29SEP26 67.50 C 0.00 0.00 0.00 0.24 -0.01 28 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.70 +0.14 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.75 +0.06 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.81 -0.04 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.01 -0.03 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.29 -0.04 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.55 +0.01 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.86 -0.06 27 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.22 -0.06 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.62 -0.06 27 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.05 -0.05 27 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.53 -0.05 27 0 1,180 0
30DEC26 48.00 C 0.00 0.00 0.00 5.08 -0.01 28 0 990 0
30DEC26 49.00 C 0.00 0.00 0.00 4.62 -0.14 27 0 62 0
30DEC26 50.00 C 0.00 0.00 0.00 4.20 -0.05 28 0 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.30 -0.05 28 0 462 0
30DEC26 55.00 C 0.00 0.00 0.00 2.53 -0.05 28 0 315 0
30DEC26 57.50 C 0.00 0.00 0.00 1.93 -0.04 28 0 157 0
30DEC26 60.00 C 0.00 0.00 0.00 1.46 -0.02 27 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 1.09 -0.02 27 0 153 0
30DEC26 65.00 C 0.00 0.00 0.00 0.80 -0.02 27 0 94 0
30DEC26 67.50 C 0.72 0.72 0.72 0.58 -0.01 27 14 46 +14
30DEC26 70.00 C 0.00 0.00 0.00 0.43 -0.01 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 11.95 -0.06 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.99 -0.13 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.33 -0.02 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.61 -0.01 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.94 -0.31 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.57 -0.03 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.74 -0.27 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.40 -0.03 27 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.86 -0.03 27 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 6.35 -0.03 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.67 -0.03 26 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.26 -0.11 26 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 4.84 -0.02 26 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 3.93 -0.01 27 0 22 0
30MAR27 55.00 C 3.02 3.02 3.02 3.16 -0.01 27 1 102 0
30MAR27 57.50 C 0.00 0.00 0.00 2.52 -0.01 27 0 62 0
30MAR27 60.00 C 0.00 0.00 0.00 2.03 +0.03 27 0 135 0
30MAR27 62.50 C 0.00 0.00 0.00 1.66 +0.06 27 0 40 0
30MAR27 65.00 C 0.00 0.00 0.00 1.32 0.00 28 0 18 0
30MAR27 67.50 C 0.00 0.00 0.00 1.02 +0.03 28 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 0.80 0.00 27 0 538 0
30MAR27 72.50 C 0.00 0.00 0.00 0.60 0.00 27 0 4 0
TOTAL CALL 1,838 69,246 -15
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 195 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 182 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 170 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 158 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 146 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 135 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 124 0 634 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 103 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 93 0 872 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 577 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,486 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3,519 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,044 0
30MAR26 45.00 P 0.02 0.02 0.02 0.01 -0.01 43 3 1,636 -3
30MAR26 46.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 3,376 0
30MAR26 47.00 P 0.00 0.00 0.00 0.14 -0.03 42 0 2,028 0
30MAR26 48.00 P 0.48 0.50 0.32 0.35 -0.07 41 373 1,686 -279
30MAR26 49.00 P 0.75 0.87 0.66 0.74 -0.08 40 149 1,329 +14
30MAR26 50.00 P 1.45 1.57 1.35 1.37 -0.06 41 177 3,864 0
30MAR26 52.50 P 0.00 0.00 0.00 3.56 +0.01 42 0 3,729 0
30MAR26 55.00 P 0.00 0.00 0.00 6.04 +0.06 0 0 163 0
30MAR26 57.50 P 0.00 0.00 0.00 8.54 +0.06 0 0 179 0
30MAR26 60.00 P 0.00 0.00 0.00 11.04 0.00 0 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 13.54 -0.02 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.04 -0.02 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.54 -0.03 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.04 -0.03 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.54 -0.03 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.12 +0.05 228 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.54 -0.03 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.04 -0.03 0 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 0.03 -0.01 29 0 107 0
29APR26 42.00 P 0.00 0.00 0.00 0.07 0.00 29 0 372 0
29APR26 43.00 P 0.22 0.22 0.22 0.12 -0.01 29 30 627 +30
29APR26 44.00 P 0.29 0.29 0.29 0.21 -0.01 29 30 1,488 -30
29APR26 45.00 P 0.52 0.52 0.52 0.36 -0.01 29 1 1,453 0
29APR26 46.00 P 0.70 0.70 0.60 0.58 -0.01 29 15 1,176 +15
29APR26 47.00 P 1.04 1.04 0.98 0.87 -0.01 29 29 3,956 +26
29APR26 48.00 P 1.36 1.36 1.15 1.25 -0.01 29 135 6,754 -10
29APR26 49.00 P 1.81 1.81 1.66 1.65 -0.07 28 150 1,643 -24
29APR26 50.00 P 2.39 2.39 2.20 2.19 -0.09 28 46 1,199 +20
29APR26 52.50 P 3.98 3.98 3.98 3.95 -0.09 27 19 686 0
29APR26 55.00 P 0.00 0.00 0.00 6.17 +0.04 29 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.55 +0.05 28 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.04 -0.10 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.54 -0.34 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.04 -0.08 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.54 -0.20 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.04 -0.19 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.54 -0.40 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.12 -0.11 75 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 0.05 -0.01 28 0 68 0
28MAY26 40.00 P 0.00 0.00 0.00 0.09 0.00 28 0 61 0
28MAY26 41.00 P 0.00 0.00 0.00 0.15 0.00 29 0 205 0
28MAY26 42.00 P 0.38 0.38 0.38 0.23 -0.01 28 116 655 +78
28MAY26 43.00 P 0.00 0.00 0.00 0.36 -0.01 28 0 726 0
28MAY26 44.00 P 0.00 0.00 0.00 0.53 -0.01 28 0 644 0
28MAY26 45.00 P 0.00 0.00 0.00 0.75 -0.02 28 0 795 0
28MAY26 46.00 P 0.00 0.00 0.00 1.04 -0.01 29 0 699 0
28MAY26 47.00 P 1.49 1.49 1.49 1.37 -0.03 28 45 630 +45
28MAY26 48.00 P 1.98 1.98 1.76 1.76 -0.05 28 240 6,383 +60
28MAY26 49.00 P 2.46 2.46 2.23 2.22 -0.07 28 160 3,751 +15
28MAY26 50.00 P 2.89 2.89 2.89 2.77 -0.06 28 30 543 0
28MAY26 52.50 P 0.00 0.00 0.00 4.43 -0.07 28 0 618 0
28MAY26 55.00 P 0.00 0.00 0.00 6.43 +0.03 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.80 -0.03 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.04 -0.17 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.54 -0.34 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.04 -0.08 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.54 -0.20 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.04 -0.19 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.54 -0.40 0 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 0.05 -0.01 28 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.09 0.00 28 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.20 -0.01 28 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.30 -0.01 28 0 671 0
29JUN26 42.00 P 0.00 0.00 0.00 0.44 -0.01 28 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 0.61 -0.01 28 0 8,476 0
29JUN26 44.00 P 0.00 0.00 0.00 0.83 -0.01 28 0 864 0
29JUN26 45.00 P 1.10 1.10 1.10 1.09 -0.01 28 2 7,874 0
29JUN26 46.00 P 0.00 0.00 0.00 1.42 0.00 28 0 1,899 0
29JUN26 47.00 P 0.00 0.00 0.00 1.78 -0.03 28 0 811 0
29JUN26 48.00 P 2.34 2.37 2.20 2.21 -0.03 28 121 1,972 +64
29JUN26 49.00 P 2.78 2.78 2.78 2.69 -0.04 28 30 3,294 0
29JUN26 50.00 P 0.00 0.00 0.00 3.25 -0.04 28 0 3,433 0
29JUN26 52.50 P 0.00 0.00 0.00 4.83 -0.07 28 0 1,258 0
29JUN26 55.00 P 0.00 0.00 0.00 6.69 +0.03 28 0 297 0
29JUN26 57.50 P 0.00 0.00 0.00 8.93 +0.10 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.29 +0.08 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.56 -0.32 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.04 -0.08 0 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.54 -0.20 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.04 -0.19 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.54 -0.40 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.12 -0.11 49 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.54 -0.16 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.04 -0.17 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.24 -0.01 27 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.34 -0.01 28 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.46 -0.01 28 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.58 -0.01 27 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.76 -0.01 27 0 360 0
29SEP26 41.00 P 0.00 0.00 0.00 0.99 -0.01 28 0 529 0
29SEP26 42.00 P 0.00 0.00 0.00 1.21 -0.03 27 0 638 0
29SEP26 43.00 P 1.51 1.51 1.51 1.47 0.00 27 30 1,267 +30
29SEP26 44.00 P 1.83 1.83 1.83 1.78 -0.02 27 30 541 +30
29SEP26 45.00 P 0.00 0.00 0.00 2.13 -0.04 27 0 526 0
29SEP26 46.00 P 0.00 0.00 0.00 2.53 -0.01 27 0 3,385 0
29SEP26 47.00 P 0.00 0.00 0.00 2.98 -0.03 27 0 959 0
29SEP26 48.00 P 0.00 0.00 0.00 3.48 -0.06 27 0 1,445 0
29SEP26 49.00 P 0.00 0.00 0.00 4.02 -0.06 27 0 592 0
29SEP26 50.00 P 0.00 0.00 0.00 4.60 -0.06 27 0 785 0
29SEP26 52.50 P 0.00 0.00 0.00 6.29 +0.01 27 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 8.21 +0.11 28 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.26 +0.12 29 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.42 +0.11 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.67 +0.11 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.86 -0.03 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.35 +0.16 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.66 -0.01 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.10 -0.02 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.55 0.00 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.64 +0.01 27 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.79 0.00 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.98 0.00 27 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 1.20 0.00 27 0 263 0
30DEC26 41.00 P 1.40 1.40 1.40 1.45 0.00 27 5 193 -5
30DEC26 42.00 P 0.00 0.00 0.00 1.72 -0.01 27 0 309 0
30DEC26 43.00 P 2.05 2.05 2.05 2.03 -0.01 27 30 433 +30
30DEC26 44.00 P 0.00 0.00 0.00 2.37 -0.01 27 0 272 0
30DEC26 45.00 P 0.00 0.00 0.00 2.75 +0.02 27 0 196 0
30DEC26 46.00 P 0.00 0.00 0.00 3.17 -0.02 27 0 428 0
30DEC26 47.00 P 0.00 0.00 0.00 3.63 +0.02 27 0 1,492 0
30DEC26 48.00 P 0.00 0.00 0.00 4.15 0.00 27 0 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 4.69 +0.01 27 0 240 0
30DEC26 50.00 P 0.00 0.00 0.00 5.27 +0.02 27 0 156 0
30DEC26 52.50 P 0.00 0.00 0.00 6.87 -0.01 27 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 8.77 +0.13 28 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.71 +0.15 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.77 +0.11 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.96 +0.12 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.10 +0.02 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.41 +0.01 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.78 +0.01 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.17 -0.01 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.60 0.00 27 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.13 +0.01 27 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.37 +0.02 27 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 1.62 +0.02 27 0 88 0
30MAR27 41.00 P 0.00 0.00 0.00 1.97 +0.03 28 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 2.30 +0.03 28 0 110 0
30MAR27 43.00 P 2.83 2.83 2.83 2.65 +0.04 28 75 165 +75
30MAR27 44.00 P 0.00 0.00 0.00 3.05 +0.03 28 0 227 0
30MAR27 45.00 P 0.00 0.00 0.00 3.47 +0.04 28 0 8 0
30MAR27 46.00 P 0.00 0.00 0.00 3.93 +0.03 28 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 4.43 +0.04 28 0 165 0
30MAR27 48.00 P 0.00 0.00 0.00 4.93 +0.04 28 0 32 0
30MAR27 49.00 P 0.00 0.00 0.00 5.51 +0.05 28 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 6.09 +0.05 28 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 7.68 +0.05 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.45 +0.06 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.36 +0.07 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.36 +0.09 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.50 +0.14 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.52 0.00 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.78 +0.04 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.02 0.00 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.37 +0.02 29 0 0 0
TOTAL PUT 2,071 115,264 +181
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$ 29.06
27MAR26 18.00 C 0.00 0.00 0.00 11.06 -0.16 0 0 0 0
27MAR26 18.50 C 0.00 0.00 0.00 10.56 -0.16 0 0 0 0
27MAR26 19.00 C 0.00 0.00 0.00 10.06 -0.16 0 0 0 0
27MAR26 19.50 C 0.00 0.00 0.00 9.56 -0.16 0 0 0 0
27MAR26 20.00 C 0.00 0.00 0.00 9.06 -0.16 0 0 0 0
27MAR26 21.00 C 0.00 0.00 0.00 8.06 -0.16 0 0 0 0
27MAR26 22.00 C 0.00 0.00 0.00 7.06 -0.16 0 0 0 0
27MAR26 23.00 C 0.00 0.00 0.00 6.06 -0.16 0 0 0 0
27MAR26 24.00 C 4.71 4.87 4.71 5.06 -0.16 0 180 0 0
27MAR26 25.00 C 3.76 3.89 3.76 4.06 -0.16 0 180 0 0
27MAR26 26.00 C 0.00 0.00 0.00 3.06 -0.16 0 0 0 -41
27MAR26 27.00 C 1.87 2.00 1.87 2.06 -0.19 0 61 0 -19
27MAR26 28.00 C 0.91 1.12 0.80 1.06 -0.29 0 121 0 -201
27MAR26 29.00 C 0.44 0.50 0.08 0.06 -0.58 0 754 0 -566
27MAR26 30.00 C 0.07 0.07 0.01 0.00 -0.24 0 754 1,159 +16
27MAR26 31.00 C 0.07 0.07 0.01 0.00 -0.07 0 218 1,776 -30
27MAR26 32.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 969 0
27MAR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 328 0
27MAR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 295 0
27MAR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
27MAR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 19.32 -0.15 451 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 19.07 -0.15 441 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 18.57 -0.15 421 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 18.07 -0.15 402 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 17.57 -0.15 384 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 17.07 -0.15 367 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.57 -0.15 350 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.07 -0.15 334 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.57 -0.15 319 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.07 -0.15 304 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.57 -0.15 290 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 14.07 -0.15 276 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 13.57 -0.15 263 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 13.07 -0.15 250 0 35 0
30MAR26 16.50 C 0.00 0.00 0.00 12.57 -0.15 238 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 12.07 -0.15 226 0 280 0
30MAR26 17.50 C 0.00 0.00 0.00 11.57 -0.15 214 0 200 0
30MAR26 18.00 C 0.00 0.00 0.00 11.14 -0.09 287 0 60 0
30MAR26 18.50 C 0.00 0.00 0.00 10.61 -0.12 250 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.07 -0.16 181 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.57 -0.16 171 0 4 0
30MAR26 20.00 C 0.00 0.00 0.00 9.06 -0.17 0 0 460 0
30MAR26 21.00 C 0.00 0.00 0.00 8.06 -0.17 0 0 264 0
30MAR26 22.00 C 7.23 7.23 7.23 7.06 -0.17 0 1 462 0
30MAR26 23.00 C 0.00 0.00 0.00 6.06 -0.17 0 1 1,244 -2
30MAR26 24.00 C 0.00 0.00 0.00 5.07 -0.20 86 0 928 0
30MAR26 25.00 C 3.97 3.97 3.80 4.09 -0.24 88 23 482 -22
30MAR26 26.00 C 3.25 3.25 3.25 3.07 -0.18 52 1 2,607 -1
30MAR26 27.00 C 2.00 2.08 2.00 2.08 -0.17 44 99 1,792 -69
30MAR26 28.00 C 1.30 1.40 1.07 1.18 -0.28 45 1,427 8,736 +647
30MAR26 29.00 C 0.76 0.76 0.42 0.55 -0.29 49 1,410 3,864 -204
30MAR26 30.00 C 0.30 0.32 0.16 0.20 -0.22 50 675 4,202 -32
30MAR26 31.00 C 0.08 0.08 0.06 0.06 -0.14 52 228 2,927 -156
30MAR26 32.00 C 0.03 0.03 0.03 0.01 -0.07 51 47 1,450 -22
30MAR26 33.00 C 0.01 0.01 0.01 0.01 -0.02 64 120 1,864 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,693 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 647 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 101 0 748 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 112 0 344 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 123 0 193 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 133 0 674 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 143 0 511 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 152 0 332 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 161 0 360 0
02APR26 18.00 C 0.00 0.00 0.00 11.14 -0.09 201 0 0 0
02APR26 18.50 C 0.00 0.00 0.00 10.61 -0.12 174 0 0 0
02APR26 19.00 C 0.00 0.00 0.00 10.07 -0.16 114 0 0 0
02APR26 19.50 C 0.00 0.00 0.00 9.57 -0.16 107 0 0 0
02APR26 20.00 C 0.00 0.00 0.00 9.07 -0.16 99 0 0 0
02APR26 21.00 C 0.00 0.00 0.00 8.07 -0.16 85 0 0 0
02APR26 22.00 C 0.00 0.00 0.00 7.06 -0.17 0 0 0 0
02APR26 23.00 C 0.00 0.00 0.00 6.13 -0.10 105 0 0 0
02APR26 24.00 C 0.00 0.00 0.00 5.09 -0.18 73 0 0 0
02APR26 25.00 C 0.00 0.00 0.00 4.20 -0.13 88 0 0 0
02APR26 26.00 C 0.00 0.00 0.00 3.11 -0.20 52 0 0 0
02APR26 27.00 C 2.15 2.18 2.15 2.18 -0.19 49 4 31 +4
02APR26 28.00 C 1.15 1.15 1.15 1.40 -0.23 51 5 185 -5
02APR26 29.00 C 0.90 0.90 0.64 0.80 -0.25 51 54 514 +40
02APR26 30.00 C 0.51 0.52 0.33 0.42 -0.22 52 173 771 +46
02APR26 31.00 C 0.22 0.22 0.17 0.19 -0.17 53 167 813 +92
02APR26 32.00 C 0.12 0.12 0.10 0.08 -0.10 54 73 664 +18
02APR26 33.00 C 0.06 0.06 0.06 0.03 -0.06 54 21 338 +20
02APR26 34.00 C 0.06 0.06 0.06 0.01 -0.03 54 100 457 +100
02APR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 2 0
02APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
02APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 14.59 -0.16 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 14.09 -0.17 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 13.60 -0.16 75 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 13.09 -0.17 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 12.60 -0.16 62 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 12.10 -0.16 53 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 11.60 -0.16 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 11.14 -0.12 77 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 10.61 -0.15 59 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 10.10 -0.17 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.61 -0.16 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.13 -0.14 58 0 343 0
29APR26 21.00 C 0.00 0.00 0.00 8.12 -0.16 46 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 7.12 -0.17 39 0 305 0
29APR26 23.00 C 0.00 0.00 0.00 6.13 -0.19 36 1 284 0
29APR26 24.00 C 0.00 0.00 0.00 5.20 -0.07 41 0 982 0
29APR26 25.00 C 0.00 0.00 0.00 4.29 -0.06 41 0 1,401 0
29APR26 26.00 C 0.00 0.00 0.00 3.35 -0.19 36 0 2,344 0
29APR26 27.00 C 2.67 2.67 2.67 2.62 -0.19 38 1 5,650 +1
29APR26 28.00 C 1.88 1.88 1.73 1.98 -0.19 39 67 3,312 +34
29APR26 29.00 C 1.41 1.43 1.26 1.46 -0.18 40 402 3,197 -5
29APR26 30.00 C 1.04 1.16 0.90 1.04 -0.16 40 571 3,274 +125
29APR26 31.00 C 0.64 0.73 0.64 0.71 -0.14 40 41 1,345 +22
29APR26 32.00 C 0.50 0.53 0.48 0.50 -0.11 41 138 4,511 +74
29APR26 33.00 C 0.43 0.43 0.33 0.33 -0.10 41 46 750 -5
29APR26 34.00 C 0.26 0.28 0.26 0.21 -0.07 41 13 968 +10
29APR26 35.00 C 0.20 0.20 0.19 0.13 -0.05 41 19 2,115 -2
29APR26 36.00 C 0.14 0.17 0.14 0.08 -0.04 42 102 865 +98
29APR26 37.00 C 0.13 0.13 0.13 0.05 -0.02 42 1 399 0
29APR26 38.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 734 0
29APR26 39.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 472 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 355 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 676 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 665 0
28MAY26 15.50 C 0.00 0.00 0.00 13.63 -0.13 52 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 13.13 -0.13 37 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 12.63 -0.13 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 12.26 0.00 76 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 11.75 -0.01 71 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 11.21 -0.05 62 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.64 -0.12 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 10.15 -0.12 40 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.78 +0.01 60 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.16 -0.11 39 0 0 -90
28MAY26 21.00 C 0.00 0.00 0.00 8.12 -0.23 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.21 -0.08 37 0 303 0
28MAY26 23.00 C 6.07 6.07 6.07 6.28 -0.04 38 30 436 +30
28MAY26 24.00 C 0.00 0.00 0.00 5.38 -0.02 38 0 370 0
28MAY26 25.00 C 4.16 4.16 4.16 4.53 -0.20 38 30 1,530 +30
28MAY26 26.00 C 0.00 0.00 0.00 3.76 -0.20 38 0 798 0
28MAY26 27.00 C 2.73 2.90 2.73 3.06 -0.10 38 56 1,340 0
28MAY26 28.00 C 2.30 2.36 2.15 2.37 -0.19 36 110 4,209 +80
28MAY26 29.00 C 1.95 1.95 1.71 1.86 -0.19 37 161 4,381 0
28MAY26 30.00 C 1.33 1.44 1.33 1.43 -0.18 37 96 5,140 +6
28MAY26 31.00 C 0.00 0.00 0.00 1.11 -0.13 38 10 778 0
28MAY26 32.00 C 0.97 0.97 0.97 0.85 -0.11 38 3 842 0
28MAY26 33.00 C 0.67 0.67 0.67 0.62 -0.14 38 30 758 0
28MAY26 34.00 C 0.52 0.54 0.52 0.45 -0.11 38 32 669 0
28MAY26 35.00 C 0.49 0.49 0.49 0.32 -0.09 38 12 987 +2
28MAY26 36.00 C 0.00 0.00 0.00 0.22 -0.08 38 0 381 0
28MAY26 37.00 C 0.00 0.00 0.00 0.15 -0.06 38 0 287 0
28MAY26 38.00 C 0.21 0.21 0.21 0.11 -0.04 38 2 417 -2
28MAY26 39.00 C 0.19 0.19 0.19 0.07 -0.04 38 10 851 0
28MAY26 40.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 141 0
28MAY26 41.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 655 0
29JUN26 11.50 C 0.00 0.00 0.00 17.62 -0.16 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.12 -0.12 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.63 -0.16 64 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.13 -0.16 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.63 -0.11 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.14 -0.10 58 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 14.64 -0.11 52 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.14 -0.12 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 13.64 -0.17 0 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 13.15 -0.16 47 0 4,400 0
29JUN26 16.50 C 0.00 0.00 0.00 12.65 -0.16 41 0 8,801 0
29JUN26 17.00 C 0.00 0.00 0.00 12.26 -0.05 66 0 4,130 0
29JUN26 17.50 C 0.00 0.00 0.00 11.75 -0.01 61 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.21 -0.05 53 0 50 0
29JUN26 18.50 C 0.00 0.00 0.00 10.66 -0.10 31 0 241 0
29JUN26 19.00 C 0.00 0.00 0.00 10.17 -0.10 37 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 9.78 +0.01 52 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 9.19 -0.17 37 0 285 0
29JUN26 21.00 C 0.00 0.00 0.00 8.22 -0.18 37 0 762 0
29JUN26 22.00 C 0.00 0.00 0.00 7.27 -0.02 37 0 1,204 0
29JUN26 23.00 C 0.00 0.00 0.00 6.28 -0.09 32 0 945 0
29JUN26 24.00 C 0.00 0.00 0.00 5.38 -0.15 32 0 1,981 0
29JUN26 25.00 C 0.00 0.00 0.00 4.67 -0.23 37 0 2,968 0
29JUN26 26.00 C 0.00 0.00 0.00 3.93 -0.24 37 0 5,958 0
29JUN26 27.00 C 3.10 3.10 3.10 3.16 -0.24 35 30 5,483 +30
29JUN26 28.00 C 2.80 2.80 2.51 2.59 -0.23 35 402 3,561 +52
29JUN26 29.00 C 2.23 2.23 2.02 2.09 -0.23 36 177 1,934 +3
29JUN26 30.00 C 1.72 1.72 1.68 1.68 -0.20 36 13 4,105 0
29JUN26 31.00 C 1.43 1.43 1.40 1.37 -0.14 37 88 1,952 -83
29JUN26 32.00 C 1.17 1.17 1.13 1.08 -0.15 37 115 1,103 +55
29JUN26 33.00 C 0.00 0.00 0.00 0.84 -0.18 37 0 869 0
29JUN26 34.00 C 0.75 0.75 0.75 0.64 -0.16 37 61 366 -61
29JUN26 35.00 C 0.00 0.00 0.00 0.48 -0.13 37 0 727 0
29JUN26 36.00 C 0.00 0.00 0.00 0.36 -0.12 37 0 313 0
29JUN26 37.00 C 0.00 0.00 0.00 0.27 -0.10 37 0 322 0
29JUN26 38.00 C 0.00 0.00 0.00 0.20 -0.08 37 0 245 0
29JUN26 39.00 C 0.00 0.00 0.00 0.15 -0.06 37 0 426 0
29JUN26 40.00 C 0.00 0.00 0.00 0.11 -0.05 37 0 509 0
29JUN26 41.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 33 0
29JUN26 42.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 101 0
29SEP26 12.50 C 0.00 0.00 0.00 16.63 -0.16 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.13 -0.16 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.63 -0.11 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.14 -0.10 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.64 -0.11 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.14 -0.12 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.64 -0.17 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.15 -0.16 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.65 -0.16 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.26 -0.05 51 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 11.75 -0.01 48 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 11.21 -0.05 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.69 -0.07 37 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 10.22 -0.05 38 0 102 0
29SEP26 19.50 C 0.00 0.00 0.00 9.78 +0.01 40 0 147 0
29SEP26 20.00 C 0.00 0.00 0.00 9.28 -0.17 38 0 26 0
29SEP26 21.00 C 0.00 0.00 0.00 8.22 -0.18 30 0 150 0
29SEP26 22.00 C 0.00 0.00 0.00 7.28 -0.19 29 0 421 0
29SEP26 23.00 C 0.00 0.00 0.00 6.49 -0.20 33 0 2,043 0
29SEP26 24.00 C 5.65 5.65 5.65 5.76 -0.19 34 10 727 -10
29SEP26 25.00 C 0.00 0.00 0.00 5.25 -0.04 38 0 532 0
29SEP26 26.00 C 0.00 0.00 0.00 4.62 -0.20 38 0 539 0
29SEP26 27.00 C 0.00 0.00 0.00 3.91 -0.33 36 0 1,224 0
29SEP26 28.00 C 3.28 3.28 3.28 3.42 -0.20 36 30 897 +30
29SEP26 29.00 C 2.85 2.85 2.60 2.97 -0.20 37 35 1,216 +35
29SEP26 30.00 C 0.00 0.00 0.00 2.55 -0.21 37 0 1,465 0
29SEP26 31.00 C 2.01 2.01 2.01 2.21 -0.19 37 18 340 0
29SEP26 32.00 C 0.00 0.00 0.00 1.89 -0.18 37 0 338 0
29SEP26 33.00 C 0.00 0.00 0.00 1.62 -0.18 37 0 138 0
29SEP26 34.00 C 0.00 0.00 0.00 1.38 -0.16 37 0 418 0
29SEP26 35.00 C 0.00 0.00 0.00 1.17 -0.17 37 0 779 0
29SEP26 36.00 C 1.02 1.02 1.02 1.00 -0.14 37 20 286 +20
29SEP26 37.00 C 0.00 0.00 0.00 0.86 -0.12 38 0 298 0
29SEP26 38.00 C 0.00 0.00 0.00 0.75 -0.08 38 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.63 -0.10 38 0 158 0
29SEP26 40.00 C 0.00 0.00 0.00 0.53 -0.11 38 0 385 0
29SEP26 41.00 C 0.00 0.00 0.00 0.45 -0.10 38 0 127 0
29SEP26 42.00 C 0.00 0.00 0.00 0.37 -0.10 38 0 178 0
30DEC26 14.00 C 0.00 0.00 0.00 15.14 -0.10 42 0 55 0
30DEC26 14.50 C 0.00 0.00 0.00 14.64 -0.11 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.14 -0.12 33 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 13.65 -0.16 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.15 -0.16 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.66 -0.15 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.26 -0.05 43 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 11.75 -0.01 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.21 -0.05 35 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 10.74 -0.02 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.28 +0.01 35 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 9.83 +0.06 35 0 38 0
30DEC26 20.00 C 0.00 0.00 0.00 9.39 -0.15 35 0 21 0
30DEC26 21.00 C 0.00 0.00 0.00 8.29 -0.13 28 0 607 0
30DEC26 22.00 C 0.00 0.00 0.00 7.51 -0.14 30 0 926 0
30DEC26 23.00 C 0.00 0.00 0.00 6.80 -0.13 32 0 847 0
30DEC26 24.00 C 0.00 0.00 0.00 6.12 -0.13 33 0 1,041 0
30DEC26 25.00 C 0.00 0.00 0.00 5.49 -0.13 33 0 1,732 0
30DEC26 26.00 C 0.00 0.00 0.00 5.08 +0.02 35 0 2,315 0
30DEC26 27.00 C 0.00 0.00 0.00 4.52 -0.14 35 2 384 +2
30DEC26 28.00 C 0.00 0.00 0.00 3.91 -0.13 34 2 2,021 0
30DEC26 29.00 C 3.05 3.05 3.05 3.47 -0.13 34 51 1,347 0
30DEC26 30.00 C 0.00 0.00 0.00 3.06 -0.14 34 0 1,710 0
30DEC26 31.00 C 2.39 2.39 2.39 2.71 -0.13 34 51 1,184 +51
30DEC26 32.00 C 0.00 0.00 0.00 2.38 -0.13 35 0 1,227 0
30DEC26 33.00 C 0.00 0.00 0.00 2.09 -0.12 35 0 51 0
30DEC26 34.00 C 0.00 0.00 0.00 1.83 -0.12 35 0 176 0
30DEC26 35.00 C 1.50 1.50 1.50 1.60 -0.11 35 2 151 0
30DEC26 36.00 C 0.00 0.00 0.00 1.40 -0.11 35 0 154 0
30DEC26 37.00 C 0.00 0.00 0.00 1.22 -0.09 35 0 220 0
30DEC26 38.00 C 1.05 1.05 1.05 1.07 -0.09 35 30 153 +30
30DEC26 39.00 C 0.97 0.97 0.97 0.97 -0.04 36 67 293 +67
30DEC26 40.00 C 0.00 0.00 0.00 0.85 -0.05 36 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 0.74 -0.08 36 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.64 -0.07 36 0 100 0
30MAR27 16.50 C 0.00 0.00 0.00 12.68 -0.13 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.26 -0.05 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.75 -0.01 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.29 +0.03 34 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 10.85 +0.09 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.41 +0.14 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.99 -0.11 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.39 -0.15 29 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 8.53 -0.08 29 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 7.80 -0.08 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.11 -0.08 31 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 6.48 -0.08 31 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 5.87 -0.08 32 0 1,369 0
30MAR27 26.00 C 0.00 0.00 0.00 5.32 -0.24 32 0 6,323 0
30MAR27 27.00 C 4.28 4.28 4.28 4.80 -0.08 32 50 8,139 +50
30MAR27 28.00 C 0.00 0.00 0.00 4.33 -0.07 33 0 5,981 0
30MAR27 29.00 C 0.00 0.00 0.00 3.89 -0.07 33 0 36 0
30MAR27 30.00 C 0.00 0.00 0.00 3.49 -0.07 33 0 333 0
30MAR27 31.00 C 2.69 2.72 2.69 3.12 -0.07 33 41 260 +41
30MAR27 32.00 C 0.00 0.00 0.00 2.80 -0.07 33 0 196 0
30MAR27 33.00 C 0.00 0.00 0.00 2.49 -0.06 33 0 43 0
30MAR27 34.00 C 0.00 0.00 0.00 2.23 -0.06 33 0 53 0
30MAR27 35.00 C 0.00 0.00 0.00 1.97 -0.06 33 0 111 0
30MAR27 36.00 C 0.00 0.00 0.00 1.76 -0.06 33 0 34 0
30MAR27 37.00 C 0.00 0.00 0.00 1.56 -0.06 33 0 40 0
30MAR27 38.00 C 0.00 0.00 0.00 1.43 -0.02 34 0 113 0
30MAR27 39.00 C 0.00 0.00 0.00 1.31 0.00 34 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 1.15 -0.05 34 0 57 0
30MAR27 41.00 C 0.00 0.00 0.00 1.02 -0.05 34 0 0 0
30MAR27 42.00 C 1.08 1.08 1.08 0.91 -0.04 34 6 54 0
TOTAL CALL 10,182 214,732 +333
27MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
27MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
27MAR26 26.00 P 0.01 0.01 0.01 0.00 -0.01 0 50 1,740 0
27MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 928 0
27MAR26 28.00 P 0.03 0.08 0.01 0.00 -0.13 0 761 1,520 -400
27MAR26 29.00 P 0.22 0.47 0.09 0.00 -0.45 0 1,804 252 -1,550
27MAR26 30.00 P 1.20 1.30 0.90 0.94 -0.11 0 558 0 -1,321
27MAR26 31.00 P 1.95 1.95 1.95 1.94 +0.04 0 40 0 -342
27MAR26 32.00 P 0.00 0.00 0.00 2.94 +0.06 0 0 0 -1
27MAR26 33.00 P 0.00 0.00 0.00 3.94 +0.05 0 0 0 -1
27MAR26 34.00 P 0.00 0.00 0.00 4.94 +0.02 0 0 0 -32
27MAR26 35.00 P 0.00 0.00 0.00 5.94 +0.02 0 0 0 0
27MAR26 36.00 P 0.00 0.00 0.00 6.94 +0.02 0 0 0 -83
27MAR26 37.00 P 0.00 0.00 0.00 7.94 +0.02 0 0 0 -13
27MAR26 38.00 P 0.00 0.00 0.00 8.94 +0.02 0 0 0 -30
27MAR26 39.00 P 0.00 0.00 0.00 9.94 +0.02 0 0 0 0
27MAR26 40.00 P 0.00 0.00 0.00 10.94 +0.02 0 0 0 0
27MAR26 41.00 P 0.00 0.00 0.00 11.94 +0.02 0 0 0 0
27MAR26 42.00 P 0.00 0.00 0.00 12.94 +0.02 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 465 0 144 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 455 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 435 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 416 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 397 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 380 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 363 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 347 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 332 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 317 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 303 0 92 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 289 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 276 0 1,359 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 263 0 1,817 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 250 0 1,429 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 238 0 1,633 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 226 0 2,724 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 215 0 2,481 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 204 0 2,142 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 193 0 2,289 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 183 0 2,424 0
30MAR26 20.00 P 0.01 0.01 0.01 0.01 0.00 172 20 5,956 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 151 0 3,311 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 131 0 3,182 0
30MAR26 23.00 P 0.01 0.01 0.01 0.01 0.00 113 1 2,565 0
30MAR26 24.00 P 0.01 0.02 0.01 0.01 0.00 94 31 3,235 -1
30MAR26 25.00 P 0.01 0.01 0.01 0.01 0.00 76 84 2,993 -13
30MAR26 26.00 P 0.03 0.03 0.03 0.01 -0.02 59 1 1,694 0
30MAR26 27.00 P 0.09 0.09 0.05 0.03 -0.07 51 673 3,262 +637
30MAR26 28.00 P 0.20 0.33 0.15 0.15 -0.14 50 1,067 3,864 +463
30MAR26 29.00 P 0.57 0.73 0.48 0.52 -0.14 52 392 2,295 +14
30MAR26 30.00 P 1.33 1.42 1.33 1.16 -0.08 53 257 2,088 -4
30MAR26 31.00 P 2.10 2.10 2.10 2.04 +0.02 61 30 668 -30
30MAR26 32.00 P 0.00 0.00 0.00 2.97 +0.04 63 0 703 0
30MAR26 33.00 P 0.00 0.00 0.00 3.95 +0.06 68 0 748 0
30MAR26 34.00 P 0.00 0.00 0.00 4.94 +0.02 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.94 +0.02 0 0 35 0
30MAR26 36.00 P 0.00 0.00 0.00 6.94 +0.02 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.94 +0.02 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.94 +0.02 0 0 240 0
30MAR26 39.00 P 0.00 0.00 0.00 9.94 +0.02 0 0 120 0
30MAR26 40.00 P 0.00 0.00 0.00 10.94 +0.02 0 0 230 0
30MAR26 41.00 P 0.00 0.00 0.00 11.94 +0.02 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.94 +0.02 0 0 0 0
02APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
02APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
02APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
02APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 132 0
02APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 98 0
02APR26 25.00 P 0.04 0.04 0.03 0.01 -0.02 54 9 201 0
02APR26 26.00 P 0.09 0.09 0.08 0.04 -0.04 53 148 454 +121
02APR26 27.00 P 0.21 0.22 0.15 0.13 -0.08 52 120 216 +51
02APR26 28.00 P 0.46 0.50 0.36 0.36 -0.11 53 787 1,614 +87
02APR26 29.00 P 0.84 0.96 0.76 0.76 -0.11 53 531 1,457 +441
02APR26 30.00 P 0.00 0.00 0.00 1.38 -0.07 55 1 173 0
02APR26 31.00 P 0.00 0.00 0.00 2.18 0.00 59 0 214 0
02APR26 32.00 P 0.00 0.00 0.00 3.00 -0.03 52 0 1 0
02APR26 33.00 P 0.00 0.00 0.00 4.07 +0.10 76 0 0 0
02APR26 34.00 P 0.00 0.00 0.00 5.07 +0.15 89 0 0 0
02APR26 35.00 P 0.00 0.00 0.00 6.04 +0.12 95 0 19 0
02APR26 36.00 P 0.00 0.00 0.00 7.02 +0.10 102 0 0 0
02APR26 37.00 P 0.00 0.00 0.00 8.09 +0.17 126 0 0 0
02APR26 38.00 P 0.00 0.00 0.00 9.19 +0.27 153 0 0 0
02APR26 39.00 P 0.00 0.00 0.00 10.18 +0.26 163 0 0 0
02APR26 40.00 P 0.00 0.00 0.00 11.15 +0.23 167 0 0 0
02APR26 41.00 P 0.00 0.00 0.00 12.13 +0.21 173 0 42 0
02APR26 42.00 P 0.00 0.00 0.00 13.20 +0.28 195 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 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 72 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 65 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 0.00 0.00 0.00 0.01 0.00 52 0 2,177 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,938 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 0.00 43 0 3,785 0
29APR26 23.00 P 0.06 0.06 0.06 0.04 -0.01 42 50 2,398 +25
29APR26 24.00 P 0.13 0.14 0.12 0.09 -0.02 41 157 2,339 -1
29APR26 25.00 P 0.23 0.25 0.23 0.18 -0.03 41 37 1,174 +7
29APR26 26.00 P 0.40 0.43 0.34 0.35 -0.03 41 65 1,081 -31
29APR26 27.00 P 0.72 0.72 0.59 0.59 -0.04 41 238 2,342 +103
29APR26 28.00 P 1.01 1.10 0.93 0.94 -0.05 41 170 2,106 -52
29APR26 29.00 P 1.50 1.61 1.40 1.42 -0.03 42 250 4,239 +11
29APR26 30.00 P 2.17 2.17 2.05 2.00 0.00 42 38 1,314 +37
29APR26 31.00 P 2.74 2.80 2.69 2.69 +0.02 43 91 1,529 +91
29APR26 32.00 P 0.00 0.00 0.00 3.47 +0.04 44 0 239 0
29APR26 33.00 P 4.42 4.42 4.42 4.32 +0.06 46 30 120 +30
29APR26 34.00 P 5.58 5.58 5.30 5.24 +0.10 49 126 94 +94
29APR26 35.00 P 0.00 0.00 0.00 6.19 +0.11 52 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.18 +0.13 57 0 36 0
29APR26 37.00 P 0.00 0.00 0.00 8.09 +0.05 57 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 9.19 +0.19 68 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.23 +0.24 75 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.15 +0.19 74 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 12.16 +0.18 79 0 5 0
29APR26 42.00 P 0.00 0.00 0.00 13.23 +0.30 88 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 0.00 40 0 363 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 1,262 0
28MAY26 21.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 1,211 0
28MAY26 22.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 2,253 0
28MAY26 23.00 P 0.17 0.17 0.17 0.12 -0.02 38 1 3,263 0
28MAY26 24.00 P 0.00 0.00 0.00 0.22 -0.03 38 0 1,703 0
28MAY26 25.00 P 0.00 0.00 0.00 0.38 -0.04 38 0 1,037 0
28MAY26 26.00 P 0.00 0.00 0.00 0.60 -0.05 38 0 3,573 0
28MAY26 27.00 P 0.94 0.94 0.94 0.91 -0.05 38 30 1,058 0
28MAY26 28.00 P 1.36 1.40 1.36 1.30 -0.05 39 9 1,821 +9
28MAY26 29.00 P 2.00 2.00 1.91 1.79 -0.03 39 2,290 3,345 +1,550
28MAY26 30.00 P 2.58 2.58 2.51 2.36 -0.03 39 87 1,497 +60
28MAY26 31.00 P 3.16 3.16 3.10 3.02 -0.01 40 60 899 +30
28MAY26 32.00 P 0.00 0.00 0.00 3.76 +0.01 40 0 832 0
28MAY26 33.00 P 0.00 0.00 0.00 4.43 -0.10 38 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 5.42 +0.05 42 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 6.33 +0.08 44 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.27 +0.10 46 0 13 0
28MAY26 37.00 P 0.00 0.00 0.00 8.24 +0.12 49 0 24 0
28MAY26 38.00 P 0.00 0.00 0.00 9.24 +0.14 53 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 10.25 +0.21 57 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.26 +0.19 61 0 2 0
28MAY26 41.00 P 0.00 0.00 0.00 12.21 +0.13 62 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 13.28 +0.28 68 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 191 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 44 0 1,240 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,295 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 671 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 2,216 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 1,700 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 1,734 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 -0.04 37 0 1,056 0
29JUN26 22.00 P 0.22 0.22 0.22 0.17 -0.06 37 30 911 0
29JUN26 23.00 P 0.36 0.36 0.36 0.30 -0.07 37 30 3,148 0
29JUN26 24.00 P 0.50 0.50 0.50 0.47 -0.09 37 30 851 +30
29JUN26 25.00 P 0.79 0.79 0.72 0.71 -0.10 37 62 6,588 +32
29JUN26 26.00 P 1.17 1.17 1.00 1.00 -0.14 37 490 3,066 -97
29JUN26 27.00 P 1.46 1.53 1.46 1.39 -0.14 37 81 4,501 -71
29JUN26 28.00 P 2.07 2.07 1.95 1.86 -0.13 38 96 3,636 +30
29JUN26 29.00 P 2.47 2.66 2.42 2.39 -0.14 38 572 1,432 +60
29JUN26 30.00 P 3.22 3.24 3.08 3.00 -0.13 38 158 780 -60
29JUN26 31.00 P 3.80 3.83 3.72 3.68 -0.11 39 208 1,810 -208
29JUN26 32.00 P 0.00 0.00 0.00 4.42 -0.11 39 0 220 0
29JUN26 33.00 P 0.00 0.00 0.00 5.21 -0.10 40 0 130 0
29JUN26 34.00 P 0.00 0.00 0.00 6.06 -0.07 41 0 120 0
29JUN26 35.00 P 0.00 0.00 0.00 6.94 -0.05 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.85 -0.04 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.78 -0.03 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.74 0.00 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.72 +0.04 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.70 +0.08 52 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.70 +0.12 54 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.70 +0.16 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 38 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 160 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 408 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 -0.03 38 0 606 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 2,746 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 -0.03 38 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 -0.03 38 0 348 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 -0.05 38 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.27 -0.06 38 0 838 0
29SEP26 21.00 P 0.00 0.00 0.00 0.41 -0.07 38 0 1,090 0
29SEP26 22.00 P 0.69 0.69 0.69 0.58 -0.09 38 30 1,221 0
29SEP26 23.00 P 0.89 0.89 0.89 0.80 -0.11 38 130 732 -34
29SEP26 24.00 P 0.00 0.00 0.00 1.08 -0.11 38 10 578 +10
29SEP26 25.00 P 1.62 1.62 1.62 1.42 -0.12 38 10 3,753 0
29SEP26 26.00 P 0.00 0.00 0.00 1.80 -0.13 38 10 642 0
29SEP26 27.00 P 0.00 0.00 0.00 2.23 -0.14 39 0 766 0
29SEP26 28.00 P 0.00 0.00 0.00 2.74 -0.14 39 0 772 0
29SEP26 29.00 P 0.00 0.00 0.00 3.29 -0.14 39 0 1,025 0
29SEP26 30.00 P 0.00 0.00 0.00 3.88 -0.15 39 0 1,554 0
29SEP26 31.00 P 4.92 4.92 4.92 4.54 -0.14 39 30 598 +30
29SEP26 32.00 P 0.00 0.00 0.00 5.23 -0.13 40 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 5.98 -0.12 40 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 6.75 -0.10 41 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 7.56 -0.11 41 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 8.40 -0.08 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.27 -0.08 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.17 -0.05 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.08 -0.05 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.01 -0.04 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.96 -0.03 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.92 -0.02 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 -0.03 35 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 -0.03 35 0 493 0
30DEC26 18.50 P 0.00 0.00 0.00 0.24 -0.03 36 0 203 0
30DEC26 19.00 P 0.00 0.00 0.00 0.29 -0.03 35 0 530 0
30DEC26 19.50 P 0.00 0.00 0.00 0.35 -0.04 35 0 142 0
30DEC26 20.00 P 0.00 0.00 0.00 0.43 -0.04 36 0 3,267 0
30DEC26 21.00 P 0.00 0.00 0.00 0.60 -0.04 36 0 618 0
30DEC26 22.00 P 0.00 0.00 0.00 0.81 -0.05 36 0 801 0
30DEC26 23.00 P 0.00 0.00 0.00 1.07 -0.06 36 0 893 0
30DEC26 24.00 P 0.00 0.00 0.00 1.38 -0.07 36 0 848 0
30DEC26 25.00 P 0.00 0.00 0.00 1.73 -0.07 36 0 1,772 0
30DEC26 26.00 P 2.32 2.33 2.32 2.14 -0.08 36 122 621 +90
30DEC26 27.00 P 2.82 2.82 2.80 2.59 -0.08 36 62 292 -28
30DEC26 28.00 P 3.43 3.43 3.43 3.10 -0.08 36 30 358 0
30DEC26 29.00 P 0.00 0.00 0.00 3.66 -0.07 36 0 414 0
30DEC26 30.00 P 4.62 4.62 4.62 4.25 -0.08 36 1 235 +1
30DEC26 31.00 P 0.00 0.00 0.00 4.90 -0.07 37 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 5.57 -0.08 37 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 6.30 -0.06 37 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 7.05 -0.06 37 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 7.84 -0.05 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.66 -0.05 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.50 -0.03 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.37 -0.03 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.26 -0.02 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.17 -0.01 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.10 -0.01 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.04 +0.01 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.15 0.00 34 0 250 0
30MAR27 17.00 P 0.00 0.00 0.00 0.19 0.00 34 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.23 -0.01 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.28 -0.01 34 0 141 0
30MAR27 18.50 P 0.00 0.00 0.00 0.34 -0.01 34 0 11 0
30MAR27 19.00 P 0.00 0.00 0.00 0.40 -0.02 34 0 49 0
30MAR27 19.50 P 0.00 0.00 0.00 0.48 -0.02 34 0 76 0
30MAR27 20.00 P 0.00 0.00 0.00 0.56 -0.02 34 0 177 0
30MAR27 21.00 P 0.00 0.00 0.00 0.77 -0.01 34 0 38 0
30MAR27 22.00 P 0.00 0.00 0.00 1.01 -0.01 34 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 1.28 -0.02 34 0 78 0
30MAR27 24.00 P 0.00 0.00 0.00 1.62 -0.02 34 0 126 0
30MAR27 25.00 P 2.25 2.25 2.25 1.99 -0.01 34 1 1,309 +1
30MAR27 26.00 P 0.00 0.00 0.00 2.41 -0.02 34 0 6,329 0
30MAR27 27.00 P 0.00 0.00 0.00 2.88 -0.01 35 0 8,031 0
30MAR27 28.00 P 0.00 0.00 0.00 3.39 -0.01 35 0 3,113 0
30MAR27 29.00 P 4.39 4.39 4.39 3.94 -0.02 35 90 102 +36
30MAR27 30.00 P 0.00 0.00 0.00 4.54 -0.01 35 0 56 0
30MAR27 31.00 P 0.00 0.00 0.00 5.17 -0.01 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.85 0.00 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.55 0.00 36 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 7.30 0.00 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.06 0.00 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.87 +0.01 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.69 +0.01 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.54 +0.02 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.42 +0.02 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.31 +0.03 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.22 +0.03 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.15 +0.03 40 0 0 0
TOTAL PUT 13,377 224,484 -222
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.32
30MAR26 0.05 C 0.00 0.00 0.00 0.28 0.001,766 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.23 +0.011,103 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.18 +0.01 760 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.12 0.00 0 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.07 -0.01 0 0 122 0
30MAR26 0.30 C 0.00 0.00 0.00 0.04 +0.01 258 0 408 0
30MAR26 0.35 C 0.00 0.00 0.00 0.02 +0.01 271 0 1,450 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 286 0 1,790 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 367 0 283 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 434 0 146 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 491 0 528 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 541 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 585 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 625 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 661 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 694 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 725 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 753 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 780 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 804 0 114 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 827 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 849 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 870 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.28 0.00 313 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.24 +0.01 250 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.22 +0.03 273 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.20 +0.03 273 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.18 +0.04 265 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.17 +0.04 274 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.16 +0.05 278 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.15 +0.05 278 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.14 +0.05 277 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.13 +0.05 274 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.12 +0.05 269 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.11 +0.05 264 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.10 +0.05 258 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.09 +0.05 251 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.08 +0.05 243 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.07 +0.05 235 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.06 +0.05 226 0 0 0
TOTAL CALL 0 5,289 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.001,758 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.001,102 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 759 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 524 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 335 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.02 0.00 258 0 573 0
30MAR26 0.35 P 0.03 0.03 0.03 0.05 0.00 272 9 1,455 -3
30MAR26 0.40 P 0.08 0.08 0.08 0.09 +0.01 286 10 1,464 -10
30MAR26 0.45 P 0.13 0.13 0.13 0.13 0.00 0 3 1,391 0
30MAR26 0.50 P 0.00 0.00 0.00 0.18 0.00 0 0 683 0
30MAR26 0.55 P 0.00 0.00 0.00 0.23 0.00 0 0 1,068 0
30MAR26 0.60 P 0.00 0.00 0.00 0.28 0.00 0 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.33 0.00 0 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.38 0.00 0 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.43 0.00 0 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.48 0.00 0 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.53 0.00 0 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.58 0.00 0 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.63 0.00 0 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.68 0.00 0 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.73 0.00 0 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.02 +0.01 252 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.05 +0.03 275 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.08 +0.03 275 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.11 +0.04 268 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.15 +0.05 276 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.19 +0.05 280 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.22 +0.05 264 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.27 +0.06 280 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.31 +0.06 277 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.35 +0.05 274 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.39 +0.05 268 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.44 +0.06 277 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.48 +0.05 271 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.52 +0.05 264 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.57 +0.05 271 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.62 +0.06 277 0 0 0
TOTAL PUT 22 7,991 -13
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$ 11.90
30MAR26 8.75 C 0.00 0.00 0.00 3.17 +0.04 178 0 2 0
30MAR26 9.00 C 0.00 0.00 0.00 2.90 +0.02 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 2.65 +0.02 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.90 +0.02 0 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.90 +0.01 0 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 0.41 0.00 25 0 1 0
30MAR26 12.00 C 0.08 0.08 0.08 0.08 -0.03 28 25 107 +25
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 515 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 433 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 156 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 208 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 107 0 371 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 122 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 136 0 453 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 150 0 518 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 163 0 471 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 175 0 322 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 187 0 257 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 199 0 144 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 221 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 231 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 241 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 3.17 0.00 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.95 +0.03 54 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.69 +0.01 45 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.44 0.00 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.20 +0.01 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.97 +0.04 41 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.49 +0.02 35 0 0 0
29APR26 11.00 C 1.09 1.09 1.09 1.08 +0.01 35 15 15 +15
29APR26 11.50 C 0.81 0.81 0.81 0.73 +0.01 34 1 2 +1
29APR26 12.00 C 0.44 0.44 0.44 0.46 0.00 34 31 121 0
29APR26 12.50 C 0.28 0.30 0.28 0.27 -0.01 34 46 464 +46
29APR26 13.00 C 0.17 0.17 0.14 0.15 -0.01 34 13 261 0
29APR26 13.50 C 0.09 0.09 0.09 0.08 0.00 35 24 376 +21
29APR26 14.00 C 0.06 0.06 0.06 0.04 0.00 35 5 282 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 0.00 35 0 290 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 45 0 134 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 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 56 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 63 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 52 0
28MAY26 8.75 C 0.00 0.00 0.00 3.23 +0.02 46 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.97 0.00 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.73 0.00 39 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.53 +0.04 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.26 0.00 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.08 +0.07 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.61 +0.02 35 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.24 +0.02 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.92 +0.03 34 0 0 0
28MAY26 12.00 C 0.65 0.65 0.65 0.66 +0.01 34 50 122 +37
28MAY26 12.50 C 0.46 0.46 0.46 0.45 -0.01 34 55 301 +55
28MAY26 13.00 C 0.00 0.00 0.00 0.31 0.00 34 0 214 0
28MAY26 13.50 C 0.21 0.23 0.21 0.21 +0.01 35 60 142 -48
28MAY26 14.00 C 0.00 0.00 0.00 0.13 0.00 35 0 76 0
28MAY26 14.50 C 0.00 0.00 0.00 0.08 0.00 35 0 70 0
28MAY26 15.00 C 0.00 0.00 0.00 0.05 0.00 35 0 202 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 0.00 35 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 +0.01 36 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 3.27 +0.02 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.03 +0.02 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.80 +0.02 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.56 +0.01 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.34 +0.02 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.14 +0.02 38 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 1.67 +0.01 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.33 +0.01 33 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 1.04 +0.02 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.77 0.00 33 0 270 0
29JUN26 12.50 C 0.00 0.00 0.00 0.56 0.00 33 0 154 0
29JUN26 13.00 C 0.00 0.00 0.00 0.40 0.00 33 0 80 0
29JUN26 13.50 C 0.00 0.00 0.00 0.28 +0.01 33 0 100 0
29JUN26 14.00 C 0.00 0.00 0.00 0.19 0.00 33 0 489 0
29JUN26 14.50 C 0.18 0.18 0.18 0.13 0.00 33 85 205 +85
29JUN26 15.00 C 0.14 0.14 0.14 0.08 0.00 33 2 172 +1
29JUN26 15.50 C 0.00 0.00 0.00 0.06 0.00 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 0.00 33 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 3.29 +0.02 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.06 +0.02 36 0 3 0
29SEP26 9.25 C 0.00 0.00 0.00 2.84 +0.02 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.64 +0.04 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.44 +0.04 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.24 +0.05 35 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 1.88 +0.02 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.54 +0.03 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.27 -0.02 34 0 305 0
29SEP26 12.00 C 0.00 0.00 0.00 1.05 +0.02 34 0 366 0
29SEP26 12.50 C 0.87 0.87 0.87 0.86 +0.02 34 15 158 +15
29SEP26 13.00 C 0.00 0.00 0.00 0.70 +0.02 35 0 102 0
29SEP26 13.50 C 0.00 0.00 0.00 0.56 +0.01 35 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 0.46 +0.01 35 0 61 0
29SEP26 14.50 C 0.00 0.00 0.00 0.38 +0.01 35 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.30 +0.01 35 0 38 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 +0.01 35 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.19 +0.01 35 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 +0.01 35 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 0.00 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 0.00 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 0.05 +0.01 36 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 3.33 +0.04 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.11 +0.04 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.90 +0.04 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.70 +0.05 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.48 +0.02 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.33 +0.05 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.99 -0.02 32 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 1.75 +0.08 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.45 +0.02 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.24 +0.02 32 0 230 0
30DEC26 12.50 C 0.00 0.00 0.00 1.05 +0.02 32 0 108 0
30DEC26 13.00 C 0.89 0.89 0.89 0.88 +0.02 32 16 107 +15
30DEC26 13.50 C 0.77 0.77 0.77 0.74 +0.01 32 15 110 +15
30DEC26 14.00 C 0.00 0.00 0.00 0.64 +0.01 33 0 60 0
30DEC26 14.50 C 0.00 0.00 0.00 0.55 +0.01 33 0 47 0
30DEC26 15.00 C 0.47 0.48 0.47 0.46 +0.01 33 30 121 +30
30DEC26 15.50 C 0.00 0.00 0.00 0.38 +0.01 33 0 77 0
30DEC26 16.00 C 0.36 0.36 0.36 0.32 +0.01 33 15 47 +15
30DEC26 16.50 C 0.00 0.00 0.00 0.26 +0.01 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.21 0.00 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 0.00 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.39 +0.06 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.11 -0.02 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.02 +0.09 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.84 +0.10 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.61 +0.04 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.43 +0.03 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.21 +0.10 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.93 +0.02 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.64 +0.03 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.43 +0.03 31 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.24 +0.03 31 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 1.07 +0.03 31 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 0.94 +0.04 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.81 0.00 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.72 +0.02 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.62 +0.03 33 0 8 0
30MAR27 15.50 C 0.55 0.55 0.55 0.53 +0.02 33 1 2 +1
30MAR27 16.00 C 0.00 0.00 0.00 0.45 +0.02 33 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.39 +0.02 33 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.33 +0.02 33 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 0.28 +0.02 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.24 +0.02 33 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.20 +0.01 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 1 0
TOTAL CALL 504 16,679 +329
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 149 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 124 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 74 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 244 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 202 0
30MAR26 12.00 P 0.20 0.20 0.20 0.19 -0.03 31 2 580 +1
30MAR26 12.50 P 0.00 0.00 0.00 0.61 -0.03 36 0 475 0
30MAR26 13.00 P 1.11 1.11 1.11 1.11 -0.04 57 1 687 -239
30MAR26 13.50 P 1.60 1.65 1.60 1.60 -0.02 0 10 287 -49
30MAR26 14.00 P 0.00 0.00 0.00 2.10 -0.02 0 0 94 0
30MAR26 14.50 P 2.68 2.68 2.68 2.61 -0.01 110 1 72 0
30MAR26 15.00 P 0.00 0.00 0.00 3.13 +0.01 149 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.60 -0.04 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.10 -0.02 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.60 -0.02 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.11 -0.02 180 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.60 -0.02 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.10 -0.04 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.60 -0.02 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.11 -0.01 227 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.61 -0.01 237 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.10 -0.02 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.75 P 0.02 0.02 0.02 0.02 0.00 38 1 41 +1
29APR26 10.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 0.00 35 0 50 0
29APR26 11.00 P 0.16 0.16 0.15 0.16 -0.01 35 21 216 +21
29APR26 11.50 P 0.33 0.33 0.30 0.30 -0.02 34 32 240 +17
29APR26 12.00 P 0.49 0.49 0.49 0.55 -0.01 35 10 376 +3
29APR26 12.50 P 0.00 0.00 0.00 0.86 -0.01 35 0 926 0
29APR26 13.00 P 0.00 0.00 0.00 1.23 -0.02 35 0 139 0
29APR26 13.50 P 0.00 0.00 0.00 1.66 -0.02 35 0 284 0
29APR26 14.00 P 0.00 0.00 0.00 2.12 -0.02 35 0 427 0
29APR26 14.50 P 0.00 0.00 0.00 2.62 -0.01 41 0 240 0
29APR26 15.00 P 0.00 0.00 0.00 3.13 +0.01 48 0 253 0
29APR26 15.50 P 0.00 0.00 0.00 3.60 -0.04 0 0 36 0
29APR26 16.00 P 0.00 0.00 0.00 4.13 +0.01 59 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.60 -0.02 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.11 -0.02 61 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.63 +0.01 73 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.10 -0.04 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.62 0.00 77 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.11 -0.01 77 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 0.00 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 0.00 35 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 30 0
28MAY26 10.50 P 0.00 0.00 0.00 0.17 0.00 35 0 57 0
28MAY26 11.00 P 0.00 0.00 0.00 0.30 0.00 35 0 184 0
28MAY26 11.50 P 0.46 0.46 0.44 0.47 0.00 34 63 264 +21
28MAY26 12.00 P 0.00 0.00 0.00 0.71 -0.01 34 0 357 0
28MAY26 12.50 P 0.95 0.95 0.92 1.01 0.00 34 4 191 +4
28MAY26 13.00 P 0.00 0.00 0.00 1.32 -0.05 32 0 473 0
28MAY26 13.50 P 0.00 0.00 0.00 1.76 -0.01 35 0 37 0
28MAY26 14.00 P 0.00 0.00 0.00 2.17 -0.04 33 0 52 0
28MAY26 14.50 P 0.00 0.00 0.00 2.63 -0.02 33 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 3.13 +0.01 37 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.60 -0.04 0 0 16 0
28MAY26 16.00 P 0.00 0.00 0.00 4.13 +0.01 45 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.60 -0.02 0 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 5.11 -0.02 47 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.63 +0.01 56 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.10 -0.04 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.62 0.00 60 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.11 -0.01 59 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 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 0.00 33 0 34 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.01 33 0 10 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 -0.01 33 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.30 -0.01 33 0 67 0
29JUN26 11.00 P 0.46 0.46 0.45 0.47 -0.01 33 40 255 +40
29JUN26 11.50 P 0.00 0.00 0.00 0.69 +0.01 33 0 186 0
29JUN26 12.00 P 0.97 0.97 0.87 0.93 -0.02 31 19 450 +2
29JUN26 12.50 P 1.28 1.28 1.22 1.27 0.00 32 35 244 +15
29JUN26 13.00 P 0.00 0.00 0.00 1.65 -0.01 33 0 182 0
29JUN26 13.50 P 2.00 2.00 2.00 1.98 -0.08 29 5 216 0
29JUN26 14.00 P 0.00 0.00 0.00 2.40 -0.02 27 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 2.83 -0.07 22 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 3.30 -0.01 0 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 3.77 -0.02 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.27 +0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.78 +0.04 0 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 5.21 -0.02 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.70 -0.01 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.21 +0.01 0 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.68 -0.02 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.19 0.00 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 7.67 -0.01 0 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 0.00 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.20 0.00 35 0 2 0
29SEP26 9.25 P 0.26 0.26 0.26 0.25 0.00 35 15 16 +15
29SEP26 9.50 P 0.00 0.00 0.00 0.31 +0.02 36 0 33 0
29SEP26 9.75 P 0.00 0.00 0.00 0.38 +0.01 36 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.45 0.00 36 0 123 0
29SEP26 10.50 P 0.00 0.00 0.00 0.62 0.00 36 0 72 0
29SEP26 11.00 P 0.00 0.00 0.00 0.83 0.00 36 0 351 0
29SEP26 11.50 P 0.00 0.00 0.00 1.08 0.00 36 0 677 0
29SEP26 12.00 P 0.00 0.00 0.00 1.37 0.00 36 0 787 0
29SEP26 12.50 P 0.00 0.00 0.00 1.69 0.00 37 0 277 0
29SEP26 13.00 P 0.00 0.00 0.00 2.04 0.00 37 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 2.41 0.00 37 0 130 0
29SEP26 14.00 P 0.00 0.00 0.00 2.81 -0.01 38 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 3.23 -0.01 39 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.67 -0.01 40 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 4.09 -0.04 39 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 4.57 -0.02 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.03 -0.03 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.53 +0.01 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.03 +0.04 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.51 +0.05 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.99 +0.05 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.47 +0.05 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.94 +0.03 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.24 0.00 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 0.00 33 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 0.00 33 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.42 +0.01 34 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.49 +0.01 34 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.57 0.00 33 0 5 0
30DEC26 10.50 P 0.78 0.78 0.78 0.76 0.00 34 3 27 +3
30DEC26 11.00 P 0.00 0.00 0.00 0.98 0.00 34 0 59 0
30DEC26 11.50 P 0.00 0.00 0.00 1.23 0.00 34 0 37 0
30DEC26 12.00 P 0.00 0.00 0.00 1.52 0.00 34 0 103 0
30DEC26 12.50 P 0.00 0.00 0.00 1.83 0.00 34 0 27 0
30DEC26 13.00 P 0.00 0.00 0.00 2.17 0.00 35 0 124 0
30DEC26 13.50 P 0.00 0.00 0.00 2.54 0.00 35 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 2.92 -0.01 35 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 3.33 -0.01 36 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 3.76 0.00 37 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.19 -0.01 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.65 -0.01 38 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 5.10 -0.02 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.59 +0.01 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.07 +0.02 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.55 +0.04 43 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 7.00 +0.01 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.49 +0.03 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.32 +0.01 33 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.38 +0.01 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.45 +0.01 33 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.52 +0.01 33 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.60 +0.01 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.69 +0.01 33 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 0.89 +0.01 33 0 42 0
30MAR27 11.00 P 0.00 0.00 0.00 1.11 +0.01 33 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 1.37 +0.01 33 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 1.66 +0.01 33 0 8 0
30MAR27 12.50 P 0.00 0.00 0.00 1.96 +0.01 33 0 64 0
30MAR27 13.00 P 0.00 0.00 0.00 2.30 +0.01 34 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.66 +0.01 34 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 3.03 0.00 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.43 0.00 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.84 0.00 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.28 0.00 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.72 0.00 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.10 -0.08 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.59 -0.05 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.07 -0.02 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.55 -0.01 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.00 -0.02 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.52 +0.03 41 0 18 0
TOTAL PUT 262 14,047 -145
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 15.06
30MAR26 7.75 C 0.00 0.00 0.00 7.31 -0.01 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.06 +0.05 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.81 +0.06 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.56 +0.03 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.31 +0.04 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.06 +0.09 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.81 +0.09 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.56 +0.03 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.33 +0.06 232 0 0 0
30MAR26 10.00 C 4.96 4.96 4.96 5.08 +0.05 219 1 0 -1
30MAR26 10.50 C 0.00 0.00 0.00 4.56 +0.08 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.06 0.00 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.61 +0.08 183 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.06 +0.04 0 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 2.61 +0.08 135 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 2.06 +0.05 0 0 140 0
30MAR26 13.50 C 0.00 0.00 0.00 1.56 +0.11 0 0 557 0
30MAR26 14.00 C 1.12 1.12 1.12 1.06 +0.07 0 4 605 -4
30MAR26 14.50 C 0.52 0.52 0.52 0.59 +0.05 35 4 216 0
30MAR26 15.00 C 0.16 0.16 0.16 0.21 0.00 32 2 490 0
30MAR26 15.50 C 0.04 0.04 0.04 0.04 -0.02 32 2 358 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 648 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 287 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 92 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 220 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 18 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 107 0 37 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 118 0 56 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 129 0 90 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 140 0 117 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 179 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 5.83 0.00 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.60 +0.07 73 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.34 +0.07 62 0 0 0
29APR26 10.00 C 5.01 5.01 5.01 5.10 +0.06 65 2 2 +2
29APR26 10.50 C 0.00 0.00 0.00 4.58 +0.02 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.10 +0.04 51 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.61 +0.08 48 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.11 +0.02 41 0 17 0
29APR26 12.50 C 0.00 0.00 0.00 2.67 +0.07 46 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.15 +0.08 36 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.72 +0.06 36 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 1.33 +0.02 36 0 90 0
29APR26 14.50 C 0.00 0.00 0.00 0.99 +0.02 36 0 113 0
29APR26 15.00 C 0.66 0.66 0.66 0.70 -0.02 36 1 238 0
29APR26 15.50 C 0.54 0.54 0.54 0.49 0.00 36 12 289 0
29APR26 16.00 C 0.00 0.00 0.00 0.33 -0.01 37 0 609 0
29APR26 16.50 C 0.23 0.23 0.23 0.21 -0.01 36 25 175 +25
29APR26 17.00 C 0.15 0.16 0.15 0.13 -0.01 37 3 239 -3
29APR26 17.50 C 0.10 0.10 0.10 0.08 -0.01 37 1 133 0
29APR26 18.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 153 0
29APR26 18.50 C 0.00 0.00 0.00 0.03 0.00 38 0 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 0.00 39 0 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 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 53 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.60 +0.07 0 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.36 +0.09 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.11 +0.07 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.62 +0.06 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.14 +0.08 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.67 +0.11 42 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.21 +0.10 42 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.78 +0.10 42 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.38 +0.10 42 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.01 +0.10 42 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.67 +0.14 42 0 25 0
28MAY26 14.50 C 1.26 1.26 1.26 1.33 +0.08 40 4 11 +4
28MAY26 15.00 C 0.00 0.00 0.00 1.08 +0.08 41 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.86 +0.07 41 0 476 0
28MAY26 16.00 C 0.00 0.00 0.00 0.68 +0.06 41 0 154 0
28MAY26 16.50 C 0.00 0.00 0.00 0.53 +0.05 41 0 84 0
28MAY26 17.00 C 0.00 0.00 0.00 0.41 +0.05 41 0 22 0
28MAY26 17.50 C 0.00 0.00 0.00 0.31 +0.04 41 0 31 0
28MAY26 18.00 C 0.00 0.00 0.00 0.24 +0.04 42 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.18 +0.03 42 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.09 0.00 41 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.33 +0.06 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.09 +0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.85 +0.02 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.60 +0.07 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.39 +0.06 56 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.15 +0.05 55 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.66 +0.07 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.18 +0.07 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.70 +0.07 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.23 +0.07 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.78 +0.08 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.38 +0.10 40 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 2.01 +0.10 40 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.67 +0.14 39 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 1.33 +0.08 38 0 350 0
29JUN26 15.00 C 0.00 0.00 0.00 1.08 +0.08 38 0 763 0
29JUN26 15.50 C 0.00 0.00 0.00 0.86 +0.07 38 0 437 0
29JUN26 16.00 C 0.68 0.68 0.68 0.68 +0.06 38 1 241 +1
29JUN26 16.50 C 0.00 0.00 0.00 0.53 +0.05 38 0 153 0
29JUN26 17.00 C 0.00 0.00 0.00 0.41 +0.05 38 0 199 0
29JUN26 17.50 C 0.00 0.00 0.00 0.31 +0.04 37 0 109 0
29JUN26 18.00 C 0.00 0.00 0.00 0.24 +0.04 37 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.18 +0.03 37 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 0.00 36 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.35 +0.08 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.10 +0.11 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.85 +0.02 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.61 -0.03 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.39 +0.04 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.16 +0.06 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.68 +0.09 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.21 +0.04 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.74 +0.06 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.31 +0.06 37 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.89 +0.04 36 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.50 +0.02 35 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.17 +0.02 35 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.87 +0.08 35 0 268 0
29SEP26 14.50 C 0.00 0.00 0.00 1.56 +0.05 34 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.34 +0.06 34 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.14 +0.06 34 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.97 +0.05 34 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.82 +0.04 34 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.69 +0.03 34 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.59 +0.02 35 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.50 +0.02 35 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 +0.02 35 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.36 +0.03 35 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.30 +0.03 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.25 +0.02 35 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 +0.02 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.85 +0.02 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.61 -0.03 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.42 +0.07 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.16 +0.06 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.68 +0.09 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.21 +0.04 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.75 +0.07 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.34 +0.06 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.94 +0.04 31 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.67 +0.08 33 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.37 +0.11 33 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 2.10 +0.10 33 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.79 +0.08 32 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.58 +0.07 32 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 1.38 +0.06 32 0 22 0
30DEC26 16.00 C 0.00 0.00 0.00 1.22 +0.07 32 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.06 +0.06 32 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.92 +0.05 32 0 45 0
30DEC26 17.50 C 0.00 0.00 0.00 0.80 +0.05 32 0 48 0
30DEC26 18.00 C 0.00 0.00 0.00 0.70 +0.04 33 0 60 0
30DEC26 18.50 C 0.00 0.00 0.00 0.60 +0.02 33 0 53 0
30DEC26 19.00 C 0.00 0.00 0.00 0.53 +0.02 33 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.47 +0.04 33 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.41 +0.04 33 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.30 +0.03 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.22 +0.02 33 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 4.69 +0.10 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.26 +0.09 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.87 +0.09 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.39 -0.03 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.07 +0.06 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.77 +0.07 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.49 +0.06 30 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.31 +0.07 32 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.00 +0.06 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.79 +0.05 31 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 1.59 +0.05 31 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.42 +0.04 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.25 +0.04 31 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 1.12 +0.04 31 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.99 +0.04 31 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.87 +0.03 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.77 +0.03 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.68 +0.02 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.63 +0.03 32 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.55 +0.02 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.43 +0.02 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.33 +0.01 32 0 0 0
TOTAL CALL 62 12,612 +24
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 300 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 274 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 261 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 249 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 237 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 225 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 214 0 3 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 203 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 181 0 23 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 160 0 35 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 140 0 992 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 120 0 428 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 502 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 853 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,660 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 971 0
30MAR26 14.50 P 0.04 0.04 0.04 0.03 -0.04 36 2 414 -2
30MAR26 15.00 P 0.00 0.00 0.00 0.16 -0.09 34 0 314 0
30MAR26 15.50 P 0.50 0.50 0.50 0.47 -0.11 30 5 325 -4
30MAR26 16.00 P 0.00 0.00 0.00 0.97 -0.08 51 0 164 0
30MAR26 16.50 P 0.00 0.00 0.00 1.44 -0.11 0 0 30 -12
30MAR26 17.00 P 0.00 0.00 0.00 1.94 -0.11 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.44 -0.11 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.94 -0.11 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.46 -0.09 121 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.96 -0.09 134 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.47 -0.08 156 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.94 -0.11 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.94 -0.11 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.94 -0.11 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 58 0
29APR26 12.50 P 0.06 0.06 0.06 0.03 -0.02 37 1 105 +1
29APR26 13.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 510 0
29APR26 13.50 P 0.00 0.00 0.00 0.13 -0.05 36 16 563 +16
29APR26 14.00 P 0.31 0.31 0.24 0.24 -0.05 36 22 211 -9
29APR26 14.50 P 0.39 0.42 0.39 0.41 -0.05 37 26 89 +23
29APR26 15.00 P 0.64 0.64 0.64 0.62 -0.07 36 3 187 -3
29APR26 15.50 P 0.00 0.00 0.00 0.92 -0.06 37 0 79 0
29APR26 16.00 P 0.00 0.00 0.00 1.27 -0.09 38 0 105 0
29APR26 16.50 P 0.00 0.00 0.00 1.61 -0.07 36 0 45 0
29APR26 17.00 P 0.00 0.00 0.00 2.04 -0.12 36 0 32 0
29APR26 17.50 P 0.00 0.00 0.00 2.49 -0.07 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.97 -0.11 38 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.46 -0.10 41 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.99 -0.06 51 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.47 -0.08 51 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.97 -0.08 55 0 26 0
29APR26 21.00 P 0.00 0.00 0.00 5.95 -0.10 56 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.97 -0.08 70 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.06 0.00 42 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.11 0.00 43 0 37 0
28MAY26 12.50 P 0.00 0.00 0.00 0.17 -0.01 42 0 91 0
28MAY26 13.00 P 0.00 0.00 0.00 0.27 -0.01 43 0 34 0
28MAY26 13.50 P 0.00 0.00 0.00 0.39 -0.02 42 0 51 0
28MAY26 14.00 P 0.00 0.00 0.00 0.57 -0.01 43 0 160 0
28MAY26 14.50 P 0.87 0.87 0.87 0.77 -0.03 43 2 88 0
28MAY26 15.00 P 1.06 1.21 1.06 1.02 -0.03 43 3 96 +1
28MAY26 15.50 P 0.00 0.00 0.00 1.31 -0.03 44 0 32 0
28MAY26 16.00 P 0.00 0.00 0.00 1.63 -0.04 44 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.93 -0.05 42 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.30 -0.07 42 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.70 -0.07 42 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.12 -0.08 42 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.57 -0.08 42 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.02 -0.09 42 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.49 -0.10 42 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.97 -0.10 43 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 5.95 -0.10 44 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 6.97 -0.08 53 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 37 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 36 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 0.00 36 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 236 0
29JUN26 12.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 1,629 0
29JUN26 12.50 P 0.00 0.00 0.00 0.26 -0.01 35 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.38 -0.02 35 0 159 0
29JUN26 13.50 P 0.00 0.00 0.00 0.54 -0.01 35 0 233 0
29JUN26 14.00 P 0.00 0.00 0.00 0.73 -0.01 35 0 180 0
29JUN26 14.50 P 0.00 0.00 0.00 0.96 -0.02 35 0 441 0
29JUN26 15.00 P 0.00 0.00 0.00 1.23 -0.03 35 0 996 0
29JUN26 15.50 P 0.00 0.00 0.00 1.55 -0.04 35 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.90 -0.01 35 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.27 -0.01 35 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.66 -0.01 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.08 -0.06 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.52 +0.01 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.97 -0.11 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.44 +0.03 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.90 -0.02 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.37 -0.05 31 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.35 -0.09 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.32 -0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 35 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 35 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 0.00 36 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 0.00 36 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 0.00 36 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.20 -0.01 35 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 -0.01 35 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 -0.02 35 0 67 0
29SEP26 12.50 P 0.00 0.00 0.00 0.54 -0.02 36 0 95 0
29SEP26 13.00 P 0.00 0.00 0.00 0.71 -0.02 36 0 156 0
29SEP26 13.50 P 0.00 0.00 0.00 0.91 -0.03 36 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.14 -0.02 36 0 156 0
29SEP26 14.50 P 0.00 0.00 0.00 1.39 -0.03 36 0 8 0
29SEP26 15.00 P 1.64 1.64 1.64 1.68 -0.03 36 8 28 +1
29SEP26 15.50 P 0.00 0.00 0.00 1.99 -0.04 37 0 37 0
29SEP26 16.00 P 0.00 0.00 0.00 2.32 -0.06 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.68 -0.07 37 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.06 -0.07 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.46 -0.08 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.88 -0.08 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.31 -0.07 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.76 -0.04 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.21 -0.04 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.68 -0.08 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.61 -0.10 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.55 -0.11 44 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 34 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 0.00 33 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 -0.01 33 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.30 0.00 33 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.41 0.00 34 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.54 -0.01 33 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.70 -0.01 34 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.87 -0.02 33 0 97 0
30DEC26 13.50 P 0.00 0.00 0.00 1.09 -0.01 34 0 110 0
30DEC26 14.00 P 0.00 0.00 0.00 1.32 -0.02 34 0 64 0
30DEC26 14.50 P 0.00 0.00 0.00 1.57 -0.03 34 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.86 -0.04 34 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 2.16 -0.05 34 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.50 -0.04 34 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.84 -0.06 35 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.22 -0.05 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.60 -0.07 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.01 -0.06 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.42 -0.08 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.86 -0.07 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.30 -0.08 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.76 -0.08 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.69 -0.10 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.66 -0.10 42 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.28 -0.02 32 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.38 -0.02 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.50 -0.03 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.64 -0.03 32 0 8 0
30MAR27 12.50 P 0.00 0.00 0.00 0.81 -0.03 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.00 -0.04 32 0 14 0
30MAR27 13.50 P 0.00 0.00 0.00 1.22 -0.03 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.46 -0.04 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.71 -0.05 32 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 2.00 -0.03 33 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.30 -0.06 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.63 -0.06 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.97 -0.07 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.33 -0.08 33 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.71 -0.08 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.11 -0.08 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.52 -0.08 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.94 -0.09 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.38 -0.09 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.82 -0.09 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.74 -0.10 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.66 -0.10 38 0 0 0
TOTAL PUT 88 18,456 +12
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$ 12.17
30MAR26 6.50 C 0.00 0.00 0.00 5.70 -0.15 357 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.43 -0.16 283 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.18 -0.16 267 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.93 -0.16 251 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.68 -0.16 236 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.43 -0.16 221 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.18 -0.16 207 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.93 -0.16 193 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.68 -0.16 180 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.43 -0.16 167 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.18 -0.16 154 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.93 -0.16 141 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 2.68 -0.16 129 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.43 -0.16 117 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.23 -0.08 155 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.67 -0.14 0 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.17 -0.14 0 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.68 -0.14 37 0 22 0
30MAR26 12.00 C 0.21 0.21 0.21 0.24 -0.14 31 30 710 0
30MAR26 12.50 C 0.02 0.02 0.02 0.03 -0.06 30 15 360 0
30MAR26 13.00 C 0.01 0.01 0.01 0.01 -0.01 43 1 639 -1
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 645 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 528 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 373 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 112 0 133 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 126 0 118 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 140 0 133 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 153 0 143 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 166 0 81 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 178 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.50 -0.09 128 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.23 -0.11 115 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.98 -0.11 107 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.72 -0.12 97 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.47 -0.12 90 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.23 -0.09 85 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.67 -0.14 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.17 -0.14 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.70 -0.14 34 0 30 0
29APR26 12.00 C 0.31 0.31 0.31 0.34 -0.10 33 5 123 0
29APR26 12.50 C 0.16 0.16 0.16 0.16 -0.05 34 50 1,316 +50
29APR26 13.00 C 0.09 0.10 0.09 0.08 -0.03 34 80 695 +16
29APR26 13.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 218 0
29APR26 14.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 263 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 298 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 153 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.51 -0.08 99 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.23 -0.11 88 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.98 -0.11 83 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.73 -0.11 77 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.47 -0.12 70 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.23 -0.09 66 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.67 -0.14 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.18 -0.14 34 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.74 -0.13 33 0 15 0
28MAY26 12.00 C 0.41 0.41 0.41 0.46 -0.08 33 15 206 +15
28MAY26 12.50 C 0.29 0.29 0.29 0.30 -0.05 33 15 205 +15
28MAY26 13.00 C 0.20 0.20 0.19 0.19 -0.04 33 11 580 +1
28MAY26 13.50 C 0.13 0.13 0.13 0.11 -0.04 33 2 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 828 0
28MAY26 14.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 41 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.43 -0.16 87 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.18 -0.16 82 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.93 -0.16 77 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.68 -0.16 72 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.51 -0.08 82 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.23 -0.11 73 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.98 -0.11 68 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.73 -0.11 64 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.47 -0.12 58 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.24 -0.08 56 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.67 -0.14 0 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.19 -0.14 31 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.82 -0.11 32 0 14 0
29JUN26 12.00 C 0.61 0.61 0.61 0.58 -0.07 31 12 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.41 -0.05 31 0 911 0
29JUN26 13.00 C 0.00 0.00 0.00 0.29 -0.03 32 0 1,404 0
29JUN26 13.50 C 0.00 0.00 0.00 0.19 -0.03 31 0 192 0
29JUN26 14.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 203 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 335 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 56 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.18 -0.16 60 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.93 -0.16 56 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.68 -0.16 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.51 -0.08 58 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.23 -0.11 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.98 -0.11 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.73 -0.11 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.47 -0.12 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.24 -0.08 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.71 -0.13 31 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.38 -0.10 31 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.09 -0.09 30 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 0.87 -0.09 30 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.70 -0.07 31 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.55 -0.06 31 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.43 -0.05 31 0 46 0
29SEP26 14.00 C 0.00 0.00 0.00 0.33 -0.04 31 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 -0.04 31 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.02 32 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.69 -0.15 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.51 -0.08 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.23 -0.11 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.98 -0.11 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.73 -0.11 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.49 -0.10 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.25 -0.07 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.85 -0.10 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.56 -0.09 29 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.27 -0.08 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.06 -0.07 29 0 36 0
30DEC26 12.50 C 0.00 0.00 0.00 0.87 -0.07 28 0 73 0
30DEC26 13.00 C 0.76 0.76 0.76 0.72 -0.05 29 1 21 +1
30DEC26 13.50 C 0.00 0.00 0.00 0.58 -0.05 29 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.47 -0.04 29 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.38 -0.03 29 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.31 -0.03 29 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 -0.02 30 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 -0.02 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.51 -0.08 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.23 -0.11 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.98 -0.11 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.73 -0.11 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.49 -0.12 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.33 -0.10 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.02 -0.09 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.74 -0.08 29 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.44 -0.08 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.23 -0.07 28 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 1.04 -0.07 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.88 -0.06 28 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.74 -0.05 28 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.63 -0.03 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.52 -0.04 28 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 0.44 -0.04 28 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.37 -0.04 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.31 -0.03 29 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 -0.02 29 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
TOTAL CALL 237 16,030 +97
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 274 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 243 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 228 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 213 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 199 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 185 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 172 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 159 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 146 0 85 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 329 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 122 0 176 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 468 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 176 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 298 0
30MAR26 11.50 P 0.02 0.02 0.02 0.01 0.00 39 69 437 -21
30MAR26 12.00 P 0.15 0.15 0.06 0.07 +0.01 31 26 1,002 -26
30MAR26 12.50 P 0.46 0.46 0.28 0.35 +0.07 27 32 579 -30
30MAR26 13.00 P 0.70 0.70 0.70 0.83 +0.13 0 100 1,772 -100
30MAR26 13.50 P 0.00 0.00 0.00 1.33 +0.14 0 0 419 -45
30MAR26 14.00 P 0.00 0.00 0.00 1.83 +0.14 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.33 +0.14 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.83 +0.14 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.33 +0.14 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.83 +0.14 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.33 +0.14 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.83 +0.14 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.33 +0.14 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.83 +0.14 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.33 +0.14 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29APR26 9.25 P 0.05 0.05 0.05 0.01 0.00 37 1 11 +1
29APR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 83 0
29APR26 9.75 P 0.09 0.09 0.09 0.03 +0.01 36 15 90 +15
29APR26 10.00 P 0.11 0.11 0.11 0.04 0.00 34 1 85 0
29APR26 10.50 P 0.19 0.19 0.17 0.11 +0.02 34 47 235 +47
29APR26 11.00 P 0.25 0.25 0.25 0.24 +0.03 34 24 3,040 +24
29APR26 11.50 P 0.44 0.44 0.44 0.45 +0.05 34 24 380 +10
29APR26 12.00 P 0.77 0.77 0.72 0.73 +0.05 33 73 528 -70
29APR26 12.50 P 0.00 0.00 0.00 1.11 +0.11 34 0 1,318 0
29APR26 13.00 P 0.00 0.00 0.00 1.53 +0.12 34 0 169 0
29APR26 13.50 P 0.00 0.00 0.00 1.99 +0.13 34 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 2.43 +0.09 0 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 2.90 +0.10 0 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.45 +0.15 0 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.90 +0.08 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.41 +0.10 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.88 +0.07 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.39 +0.08 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.89 +0.08 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.38 +0.06 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.89 +0.07 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.00 P 0.07 0.07 0.07 0.02 0.00 33 1 25 +1
28MAY26 9.25 P 0.00 0.00 0.00 0.03 0.00 33 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
28MAY26 10.50 P 0.26 0.26 0.26 0.21 +0.02 33 60 110 +60
28MAY26 11.00 P 0.00 0.00 0.00 0.38 +0.04 33 0 126 0
28MAY26 11.50 P 0.00 0.00 0.00 0.60 +0.04 33 0 83 0
28MAY26 12.00 P 0.00 0.00 0.00 0.87 +0.07 32 0 220 0
28MAY26 12.50 P 0.00 0.00 0.00 1.22 +0.09 33 0 170 0
28MAY26 13.00 P 0.00 0.00 0.00 1.62 +0.11 33 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 2.04 +0.11 33 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.46 +0.08 0 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.92 +0.10 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.45 +0.15 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.94 +0.12 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.46 +0.14 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.95 +0.13 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.40 +0.08 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.93 +0.11 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.40 +0.08 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.90 +0.08 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 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 32 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 +0.01 32 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 +0.01 32 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 +0.02 32 0 61 0
29JUN26 10.50 P 0.00 0.00 0.00 0.30 +0.03 32 0 1,222 0
29JUN26 11.00 P 0.00 0.00 0.00 0.48 +0.04 32 0 1,732 0
29JUN26 11.50 P 0.00 0.00 0.00 0.70 +0.05 32 0 1,528 0
29JUN26 12.00 P 0.92 0.98 0.92 0.98 +0.07 32 11 436 +11
29JUN26 12.50 P 0.00 0.00 0.00 1.31 +0.08 31 0 684 0
29JUN26 13.00 P 0.00 0.00 0.00 1.70 +0.10 32 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 2.10 +0.11 32 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.51 +0.09 29 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.97 +0.12 26 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.45 +0.13 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.94 +0.12 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.46 +0.14 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.96 +0.14 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.45 +0.13 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.96 +0.14 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.46 +0.14 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.96 +0.14 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 0.00 31 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 0.00 31 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.19 +0.02 32 0 25 0
29SEP26 9.50 P 0.31 0.31 0.31 0.24 +0.02 32 15 24 +15
29SEP26 9.75 P 0.00 0.00 0.00 0.30 +0.02 32 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.36 +0.02 31 0 2,300 0
29SEP26 10.50 P 0.61 0.61 0.61 0.53 +0.03 32 7 86 0
29SEP26 11.00 P 0.77 0.77 0.77 0.73 +0.03 32 100 202 +100
29SEP26 11.50 P 0.00 0.00 0.00 0.98 +0.05 32 0 10 0
29SEP26 12.00 P 1.23 1.36 1.23 1.27 +0.06 32 228 151 -53
29SEP26 12.50 P 0.00 0.00 0.00 1.59 +0.07 32 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.95 +0.13 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.34 +0.16 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.76 +0.11 34 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.20 +0.12 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.64 +0.12 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.09 +0.12 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.56 +0.12 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.03 +0.10 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.53 +0.15 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.96 +0.10 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.47 +0.10 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.96 +0.13 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.13 +0.01 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 +0.02 29 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 +0.02 29 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 +0.02 29 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.39 +0.03 30 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.47 +0.04 30 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.64 +0.04 30 0 23 0
30DEC26 11.00 P 0.00 0.00 0.00 0.85 +0.04 30 0 18 0
30DEC26 11.50 P 0.00 0.00 0.00 1.10 +0.05 30 0 23 0
30DEC26 12.00 P 1.47 1.47 1.47 1.39 +0.07 30 15 30 +15
30DEC26 12.50 P 0.00 0.00 0.00 1.71 +0.08 30 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 2.06 +0.15 31 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.43 +0.09 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.84 +0.11 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.26 +0.11 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.70 +0.11 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.14 +0.11 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.59 +0.11 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.04 +0.09 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.53 +0.11 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.00 +0.10 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.47 +0.09 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.96 +0.13 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.41 +0.03 29 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.48 +0.03 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.57 +0.04 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.75 +0.04 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.97 +0.05 29 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 1.22 +0.06 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.51 +0.07 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.82 +0.08 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.16 +0.08 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.53 +0.09 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.91 +0.09 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.33 +0.10 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.75 +0.10 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.14 +0.11 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.59 +0.11 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.04 +0.09 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.53 +0.11 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.00 +0.10 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.47 +0.09 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.96 +0.13 0 0 0 0
TOTAL PUT 849 25,470 -46
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$ 4.58
30MAR26 2.60 C 0.00 0.00 0.00 2.01 +0.13 394 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.91 +0.12 371 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.81 +0.13 350 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.71 +0.12 329 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.61 +0.13 308 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.51 +0.13 288 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.41 +0.13 269 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.31 +0.13 250 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.21 +0.13 232 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.11 +0.13 214 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.01 +0.13 196 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.91 +0.12 178 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.80 +0.11 145 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.70 +0.12 129 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.60 +0.12 113 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 0.49 +0.10 81 0 1,002 -1
30MAR26 4.20 C 0.00 0.00 0.00 0.39 +0.11 66 0 641 0
30MAR26 4.30 C 0.00 0.00 0.00 0.29 +0.10 52 0 5,517 0
30MAR26 4.40 C 0.00 0.00 0.00 0.19 +0.07 37 0 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 0.10 +0.04 30 0 2,022 0
30MAR26 4.60 C 0.03 0.04 0.03 0.04 +0.01 29 113 1,494 +107
30MAR26 4.70 C 0.02 0.02 0.02 0.02 +0.01 37 12 4,000 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 4,215 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 4,330 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,043 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 94 0 1,239 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 118 0 2,704 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 141 0 2,889 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 162 0 3,411 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 181 0 7,306 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 199 0 1,396 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 216 0 833 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 233 0 51 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.31 +0.12 71 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.21 +0.12 65 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.11 +0.11 60 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.01 +0.11 55 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.91 +0.10 50 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.80 +0.09 39 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.71 +0.09 40 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.63 +0.10 43 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.54 +0.09 40 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.45 +0.08 37 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.37 +0.07 35 0 1 0
29APR26 4.40 C 0.29 0.29 0.29 0.30 +0.06 35 30 30 +29
29APR26 4.50 C 0.00 0.00 0.00 0.24 +0.06 35 0 0 0
29APR26 4.60 C 0.19 0.19 0.19 0.19 +0.05 35 12 715 +12
29APR26 4.70 C 0.12 0.12 0.12 0.14 +0.03 34 100 2,208 +86
29APR26 4.80 C 0.10 0.10 0.10 0.11 +0.03 35 1 408 0
29APR26 4.90 C 0.07 0.07 0.07 0.08 +0.02 34 100 591 +100
29APR26 5.00 C 0.05 0.05 0.05 0.06 +0.01 35 4 631 +4
29APR26 5.25 C 0.03 0.03 0.03 0.03 +0.01 36 148 5,964 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3,015 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 808 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 470 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.31 +0.11 48 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.21 +0.11 44 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.11 +0.10 40 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.01 +0.10 37 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.91 +0.08 33 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.81 +0.07 29 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.73 +0.08 33 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.64 +0.07 32 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.56 +0.07 32 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.49 +0.07 33 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.41 +0.06 31 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.36 +0.07 33 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.30 +0.06 33 0 25 0
28MAY26 4.60 C 0.00 0.00 0.00 0.25 +0.06 33 0 104 0
28MAY26 4.70 C 0.00 0.00 0.00 0.20 +0.04 32 0 100 0
28MAY26 4.80 C 0.00 0.00 0.00 0.16 +0.03 32 0 820 0
28MAY26 4.90 C 0.00 0.00 0.00 0.13 +0.02 32 0 245 0
28MAY26 5.00 C 0.10 0.10 0.10 0.11 +0.02 33 1 57 +1
28MAY26 5.25 C 0.06 0.06 0.06 0.06 +0.01 33 73 637 +21
28MAY26 5.50 C 0.00 0.00 0.00 0.03 0.00 32 0 153 0
28MAY26 5.75 C 0.03 0.03 0.03 0.02 0.00 35 50 641 +50
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.81 +0.11 62 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.71 +0.11 58 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.61 +0.11 54 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.51 +0.11 50 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.41 +0.11 47 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.31 +0.11 43 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.21 +0.10 39 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.11 +0.10 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.01 +0.09 33 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.92 +0.09 34 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.82 +0.08 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.73 +0.07 30 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.65 +0.07 31 0 523 0
29JUN26 4.10 C 0.00 0.00 0.00 0.57 +0.07 31 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.50 +0.07 31 0 60 0
29JUN26 4.30 C 0.00 0.00 0.00 0.44 +0.08 32 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 0.38 +0.07 32 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.32 +0.06 32 0 302 0
29JUN26 4.60 C 0.00 0.00 0.00 0.27 +0.06 32 0 1,455 0
29JUN26 4.70 C 0.00 0.00 0.00 0.22 +0.04 31 0 687 0
29JUN26 4.80 C 0.00 0.00 0.00 0.18 +0.03 31 0 1,129 0
29JUN26 4.90 C 0.14 0.15 0.14 0.15 +0.03 31 6 813 +5
29JUN26 5.00 C 0.00 0.00 0.00 0.13 +0.03 32 0 629 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 +0.01 31 0 2,891 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 3,413 0
29JUN26 5.75 C 0.04 0.04 0.04 0.03 +0.01 33 5 174 0
29JUN26 6.00 C 0.03 0.03 0.03 0.02 +0.01 34 2 800 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 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 54 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.81 +0.11 50 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.71 +0.11 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.61 +0.11 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.51 +0.11 41 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.41 +0.11 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.31 +0.10 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.21 +0.10 32 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.11 +0.09 29 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.01 +0.08 27 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.92 +0.08 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.83 +0.07 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.75 +0.07 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.68 +0.07 28 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.61 +0.07 28 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.55 +0.07 29 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.49 +0.06 29 0 54 0
29SEP26 4.40 C 0.42 0.42 0.42 0.44 +0.06 29 30 247 +30
29SEP26 4.50 C 0.00 0.00 0.00 0.39 +0.06 29 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.35 +0.06 30 0 327 0
29SEP26 4.70 C 0.00 0.00 0.00 0.31 +0.05 30 0 341 0
29SEP26 4.80 C 0.00 0.00 0.00 0.27 +0.04 30 0 2,199 0
29SEP26 4.90 C 0.00 0.00 0.00 0.24 +0.04 30 0 760 0
29SEP26 5.00 C 0.00 0.00 0.00 0.21 +0.04 30 0 2,220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.15 +0.03 30 0 867 0
29SEP26 5.50 C 0.09 0.09 0.09 0.11 +0.02 31 40 2,022 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 +0.02 31 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 294 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 +0.01 31 0 237 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 +0.01 32 0 335 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.51 +0.11 34 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.41 +0.11 32 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.31 +0.10 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.21 +0.10 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.11 +0.09 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.02 +0.08 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.93 +0.08 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.85 +0.07 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.78 +0.08 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.71 +0.07 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.65 +0.07 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.59 +0.06 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.54 +0.06 27 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.49 +0.06 27 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.44 +0.05 27 0 680 0
30DEC26 4.60 C 0.00 0.00 0.00 0.40 +0.05 27 0 57 0
30DEC26 4.70 C 0.00 0.00 0.00 0.36 +0.05 27 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.32 +0.04 27 0 387 0
30DEC26 4.90 C 0.00 0.00 0.00 0.29 +0.04 27 0 1,066 0
30DEC26 5.00 C 0.00 0.00 0.00 0.26 +0.04 27 0 1,289 0
30DEC26 5.25 C 0.00 0.00 0.00 0.20 +0.03 28 0 952 0
30DEC26 5.50 C 0.00 0.00 0.00 0.15 +0.02 28 0 655 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 +0.02 28 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 219 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 +0.01 28 0 108 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 +0.01 30 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.31 +0.10 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.21 +0.09 23 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.12 +0.08 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.03 +0.08 23 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.96 +0.08 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.89 +0.07 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.83 +0.08 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.76 +0.07 25 0 19 0
30MAR27 4.10 C 0.00 0.00 0.00 0.71 +0.07 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.65 +0.06 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.60 +0.06 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.55 +0.06 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.50 +0.05 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.46 +0.05 26 2,500 2,500 +2,440
30MAR27 4.70 C 0.00 0.00 0.00 0.42 +0.05 26 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.38 +0.04 26 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.35 +0.04 26 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.32 +0.04 27 0 96 0
30MAR27 5.25 C 0.00 0.00 0.00 0.25 +0.03 27 0 1,100 0
30MAR27 5.50 C 0.00 0.00 0.00 0.19 +0.02 26 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.16 +0.02 27 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 2 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 +0.02 28 0 7 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
TOTAL CALL 3,227 124,117 +2,884
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 267 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 250 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 233 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 217 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 201 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 185 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 169 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 154 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 140 0 590 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 125 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 111 0 7,038 0
30MAR26 4.00 P 0.01 0.01 0.01 0.01 0.00 96 1 5,895 -1
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 82 0 4,333 0
30MAR26 4.20 P 0.01 0.01 0.01 0.01 0.00 68 1 2,737 -1
30MAR26 4.30 P 0.01 0.01 0.01 0.01 -0.01 53 7 8,823 0
30MAR26 4.40 P 0.03 0.03 0.03 0.01 -0.04 38 10 6,015 0
30MAR26 4.50 P 0.05 0.05 0.05 0.02 -0.07 30 200 1,394 0
30MAR26 4.60 P 0.11 0.11 0.11 0.06 -0.09 30 5 1,754 0
30MAR26 4.70 P 0.00 0.00 0.00 0.13 -0.11 29 0 1,634 0
30MAR26 4.80 P 0.23 0.23 0.23 0.22 -0.11 0 5 2,640 -5
30MAR26 4.90 P 0.37 0.37 0.32 0.32 -0.11 0 51 1,361 0
30MAR26 5.00 P 0.43 0.43 0.42 0.42 -0.12 0 30 1,113 -30
30MAR26 5.25 P 0.70 0.70 0.70 0.68 -0.09 96 8 1,862 -170
30MAR26 5.50 P 0.95 0.95 0.95 0.92 -0.11 0 4 492 -4
30MAR26 5.75 P 0.00 0.00 0.00 1.17 -0.11 0 0 104 0
30MAR26 6.00 P 0.00 0.00 0.00 1.42 -0.10 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.67 -0.12 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.92 -0.11 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.17 -0.10 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.42 -0.11 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.67 -0.11 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.92 -0.11 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.17 -0.10 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.42 -0.11 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.67 -0.11 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.92 -0.10 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.17 -0.10 0 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 33 0 425 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 310 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 -0.01 37 0 383 0
29APR26 4.20 P 0.00 0.00 0.00 0.05 -0.03 34 0 758 0
29APR26 4.30 P 0.09 0.09 0.08 0.08 -0.03 35 23 469 -20
29APR26 4.40 P 0.14 0.14 0.14 0.11 -0.04 35 3 1,693 0
29APR26 4.50 P 0.18 0.18 0.18 0.15 -0.05 35 2 861 0
29APR26 4.60 P 0.00 0.00 0.00 0.19 -0.07 33 0 1,145 0
29APR26 4.70 P 0.32 0.32 0.32 0.25 -0.08 34 1 16,806 +1
29APR26 4.80 P 0.31 0.31 0.31 0.32 -0.08 35 11 782 0
29APR26 4.90 P 0.00 0.00 0.00 0.39 -0.09 34 0 1,795 0
29APR26 5.00 P 0.00 0.00 0.00 0.47 -0.08 35 0 1,653 0
29APR26 5.25 P 0.00 0.00 0.00 0.70 -0.07 39 0 961 0
29APR26 5.50 P 0.00 0.00 0.00 0.93 -0.10 39 0 2,088 0
29APR26 5.75 P 0.00 0.00 0.00 1.19 -0.09 52 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 1.45 -0.08 64 0 12 0
29APR26 6.25 P 0.00 0.00 0.00 1.70 -0.09 71 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.95 -0.08 78 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.20 -0.08 84 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.45 -0.08 90 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.70 -0.08 96 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.93 -0.10 87 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.20 -0.08 106 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.45 -0.08 111 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.70 -0.08 116 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.93 -0.10 105 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.18 -0.10 109 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 3.80 P 0.03 0.03 0.03 0.02 -0.01 32 10 143 +10
28MAY26 3.90 P 0.04 0.04 0.04 0.03 -0.02 32 30 60 +11
28MAY26 4.00 P 0.06 0.06 0.06 0.05 -0.02 33 100 370 +100
28MAY26 4.10 P 0.00 0.00 0.00 0.07 -0.02 33 0 363 0
28MAY26 4.20 P 0.00 0.00 0.00 0.09 -0.03 33 0 453 0
28MAY26 4.30 P 0.13 0.13 0.12 0.12 -0.03 32 8 209 -2
28MAY26 4.40 P 0.18 0.18 0.16 0.16 -0.04 33 22 810 -15
28MAY26 4.50 P 0.21 0.21 0.20 0.19 -0.06 31 34 609 +26
28MAY26 4.60 P 0.00 0.00 0.00 0.24 -0.06 31 0 421 0
28MAY26 4.70 P 0.00 0.00 0.00 0.30 -0.07 32 0 155 0
28MAY26 4.80 P 0.00 0.00 0.00 0.36 -0.07 31 0 390 0
28MAY26 4.90 P 0.00 0.00 0.00 0.43 -0.08 32 0 658 0
28MAY26 5.00 P 0.00 0.00 0.00 0.51 -0.09 33 0 1,162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.72 -0.10 34 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.95 -0.09 37 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.19 -0.09 40 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 1.45 -0.08 49 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.70 -0.09 54 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.95 -0.08 59 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.20 -0.08 64 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.45 -0.08 68 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.70 -0.08 72 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.93 -0.10 67 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.20 -0.08 80 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.45 -0.08 84 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.70 -0.08 88 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.93 -0.10 80 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.18 -0.10 83 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.20 P 0.01 0.01 0.01 0.01 0.00 36 60 63 +60
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 -0.01 31 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 -0.01 32 0 1,768 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 -0.01 32 0 727 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 -0.02 31 0 848 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 -0.02 31 0 973 0
29JUN26 4.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 1,438 0
29JUN26 4.10 P 0.00 0.00 0.00 0.12 -0.03 30 0 2,276 0
29JUN26 4.20 P 0.00 0.00 0.00 0.16 -0.03 31 0 877 0
29JUN26 4.30 P 0.00 0.00 0.00 0.19 -0.04 30 0 1,531 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 -0.05 30 0 2,898 0
29JUN26 4.50 P 0.00 0.00 0.00 0.29 -0.05 30 0 1,542 0
29JUN26 4.60 P 0.00 0.00 0.00 0.34 -0.07 30 0 1,199 0
29JUN26 4.70 P 0.00 0.00 0.00 0.41 -0.06 30 0 1,156 0
29JUN26 4.80 P 0.00 0.00 0.00 0.47 -0.08 29 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.56 -0.06 32 0 859 0
29JUN26 5.00 P 0.62 0.62 0.62 0.64 -0.06 32 20 3,786 +20
29JUN26 5.25 P 0.00 0.00 0.00 0.84 -0.08 32 0 1,273 0
29JUN26 5.50 P 0.00 0.00 0.00 1.07 -0.07 34 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.30 -0.08 34 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.54 -0.08 36 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.78 -0.09 36 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.03 -0.09 40 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.27 -0.09 37 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.52 -0.09 41 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.77 -0.09 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.02 -0.08 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.27 -0.08 52 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.51 -0.09 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.76 -0.09 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.01 -0.09 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.26 -0.09 57 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 3.10 P 0.02 0.02 0.02 0.02 0.00 32 10 12 +10
29SEP26 3.20 P 0.00 0.00 0.00 0.03 0.00 33 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 0.00 33 0 256 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 0.00 32 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 198 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 -0.01 32 0 517 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 -0.01 32 0 643 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 -0.02 31 0 973 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 -0.02 31 0 1,118 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 -0.02 31 0 746 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 -0.02 32 0 126 0
29SEP26 4.20 P 0.27 0.27 0.27 0.25 -0.04 31 40 239 +32
29SEP26 4.30 P 0.00 0.00 0.00 0.30 -0.04 31 0 243 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 -0.04 31 0 602 0
29SEP26 4.50 P 0.42 0.42 0.42 0.41 -0.04 32 33 532 0
29SEP26 4.60 P 0.00 0.00 0.00 0.46 -0.05 31 0 707 0
29SEP26 4.70 P 0.00 0.00 0.00 0.53 -0.05 32 0 424 0
29SEP26 4.80 P 0.00 0.00 0.00 0.59 -0.06 32 0 2,474 0
29SEP26 4.90 P 0.00 0.00 0.00 0.66 -0.06 32 0 679 0
29SEP26 5.00 P 0.78 0.78 0.75 0.73 -0.07 32 64 413 +56
29SEP26 5.25 P 0.00 0.00 0.00 0.93 -0.07 33 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.14 -0.08 34 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.37 -0.08 36 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.60 -0.09 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.84 -0.10 40 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.09 -0.09 43 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.34 -0.08 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.58 -0.08 47 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.82 -0.09 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.07 -0.08 51 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.31 -0.09 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.56 -0.08 54 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.80 -0.09 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.05 -0.08 57 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.29 -0.09 56 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 -0.01 28 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 -0.01 29 0 295 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 -0.02 28 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.02 29 0 220 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.03 28 0 715 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 -0.03 28 0 257 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 -0.03 28 0 240 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 -0.03 28 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 -0.03 29 0 393 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 -0.05 28 0 265 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 -0.05 29 0 209 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 -0.05 29 0 159 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 -0.05 29 0 162 0
30DEC26 4.80 P 0.00 0.00 0.00 0.62 -0.06 29 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.69 -0.06 29 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 -0.07 29 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.95 -0.07 30 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.16 -0.08 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.38 -0.08 32 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.61 -0.09 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.85 -0.09 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.09 -0.10 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.34 -0.08 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.58 -0.09 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.82 -0.09 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.07 -0.08 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.31 -0.09 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.56 -0.08 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.80 -0.09 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.05 -0.08 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.29 -0.09 49 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.07 -0.01 28 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.12 -0.02 27 0 113 0
30MAR27 3.70 P 0.00 0.00 0.00 0.15 -0.02 27 0 10 0
30MAR27 3.80 P 0.18 0.18 0.18 0.18 -0.02 28 10 122 +10
30MAR27 3.90 P 0.00 0.00 0.00 0.21 -0.02 27 0 272 0
30MAR27 4.00 P 0.00 0.00 0.00 0.24 -0.04 27 0 154 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 -0.03 28 0 62 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 -0.04 28 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.37 -0.04 27 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.42 -0.05 27 0 127 0
30MAR27 4.50 P 0.00 0.00 0.00 0.48 -0.05 28 0 193 0
30MAR27 4.60 P 0.00 0.00 0.00 0.54 -0.04 28 2,500 2,561 +2,500
30MAR27 4.70 P 0.00 0.00 0.00 0.59 -0.06 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.66 -0.06 28 0 13 0
30MAR27 4.90 P 0.76 0.77 0.76 0.73 -0.06 28 4 34 +4
30MAR27 5.00 P 0.00 0.00 0.00 0.80 -0.06 29 0 27 0
30MAR27 5.25 P 0.00 0.00 0.00 0.98 -0.07 29 0 1,100 0
30MAR27 5.50 P 0.00 0.00 0.00 1.18 -0.08 29 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.40 -0.08 30 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.62 -0.09 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.86 -0.09 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.10 -0.09 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.34 -0.09 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.59 -0.08 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.83 -0.08 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.07 -0.08 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.31 -0.09 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.56 -0.08 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.80 -0.09 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.06 -0.07 46 0 0 0
TOTAL PUT 3,307 150,711 +2,592
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 32.06
30MAR26 15.50 C 0.00 0.00 0.00 16.56 +0.24 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.06 +0.24 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.56 +0.24 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.06 +0.24 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.56 +0.24 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.06 +0.23 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.56 +0.23 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.06 +0.23 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.56 +0.23 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.06 +0.23 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.08 +0.25 200 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 10.06 +0.23 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 9.06 +0.23 0 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 8.08 +0.25 141 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 7.06 +0.23 0 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 6.07 +0.24 91 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.07 +0.24 76 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 4.07 +0.24 61 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 3.07 +0.21 46 0 150 0
30MAR26 30.00 C 0.00 0.00 0.00 2.08 +0.14 39 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 1.14 0.00 35 0 88 0
30MAR26 32.00 C 0.52 0.52 0.52 0.48 -0.11 38 16 1,916 +14
30MAR26 33.00 C 0.21 0.22 0.12 0.14 -0.12 39 25 232 -10
30MAR26 34.00 C 0.00 0.00 0.00 0.03 -0.07 40 0 251 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 191 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 367 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 306 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 82 0 463 0
30MAR26 39.00 C 0.02 0.02 0.02 0.01 0.00 92 3 385 -3
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 102 0 654 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 112 0 447 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 122 0 124 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 131 0 158 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 140 0 171 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 149 0 264 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 157 0 44 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 165 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 173 0 17 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 181 0 178 0
29APR26 23.00 C 0.00 0.00 0.00 9.28 +0.40 73 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.24 +0.39 61 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.24 +0.34 54 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.31 +0.18 52 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.44 +0.47 52 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.41 +0.18 43 0 1 0
29APR26 29.00 C 0.00 0.00 0.00 3.61 +0.16 43 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 2.85 +0.16 41 0 15 0
29APR26 31.00 C 2.29 2.29 2.29 2.20 +0.11 41 30 83 +15
29APR26 32.00 C 1.76 1.78 1.76 1.78 +0.15 44 30 186 +30
29APR26 33.00 C 1.23 1.23 1.23 1.25 +0.06 42 15 161 0
29APR26 34.00 C 0.00 0.00 0.00 0.91 +0.04 42 0 147 0
29APR26 35.00 C 0.70 0.70 0.70 0.65 +0.01 42 1 235 0
29APR26 36.00 C 0.50 0.50 0.50 0.45 -0.01 42 3 235 0
29APR26 37.00 C 0.00 0.00 0.00 0.32 0.00 43 0 405 0
29APR26 38.00 C 0.27 0.27 0.23 0.22 +0.01 43 2 740 0
29APR26 39.00 C 0.00 0.00 0.00 0.14 0.00 43 0 618 0
29APR26 40.00 C 0.00 0.00 0.00 0.09 0.00 43 0 341 0
29APR26 41.00 C 0.00 0.00 0.00 0.06 0.00 43 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 0.00 44 0 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.03 0.00 45 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 9.42 +0.50 59 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.50 +0.52 57 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.45 +0.47 48 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.54 +0.36 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.76 +0.47 47 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.80 +0.16 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.07 +0.13 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.38 +0.18 41 0 30 0
28MAY26 31.00 C 2.92 2.92 2.92 2.77 +0.12 41 15 91 +6
28MAY26 32.00 C 2.46 2.46 2.30 2.27 +0.08 41 47 239 +17
28MAY26 33.00 C 1.91 2.00 1.87 1.84 +0.08 41 127 405 +37
28MAY26 34.00 C 1.54 1.54 1.54 1.47 +0.06 41 17 506 +5
28MAY26 35.00 C 1.23 1.27 1.23 1.18 +0.06 42 35 313 +7
28MAY26 36.00 C 1.01 1.04 1.01 0.94 +0.05 42 15 221 0
28MAY26 37.00 C 0.00 0.00 0.00 0.74 +0.02 42 0 87 0
28MAY26 38.00 C 0.00 0.00 0.00 0.57 +0.01 42 0 118 0
28MAY26 39.00 C 0.00 0.00 0.00 0.43 +0.01 42 0 146 0
28MAY26 40.00 C 0.00 0.00 0.00 0.32 0.00 42 0 109 0
28MAY26 41.00 C 0.00 0.00 0.00 0.24 0.00 42 0 134 0
28MAY26 42.00 C 0.26 0.26 0.26 0.18 0.00 42 3 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.13 0.00 42 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.10 0.00 42 0 75 0
28MAY26 45.00 C 0.17 0.17 0.17 0.07 0.00 42 3 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.04 0.00 42 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.71 +0.29 68 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.23 +0.29 68 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.73 +0.31 65 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.43 +0.59 80 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.92 +0.56 75 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.46 +0.49 75 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.49 +0.60 70 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.52 +0.61 65 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.53 +0.61 59 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.50 +0.52 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.64 +0.36 51 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.75 +0.55 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.76 +0.26 43 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 4.98 +0.34 42 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 4.28 +0.27 42 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.65 +0.23 42 0 30 0
29JUN26 31.00 C 3.06 3.11 3.06 3.07 +0.17 42 30 205 -2
29JUN26 32.00 C 2.72 2.72 2.54 2.61 +0.21 43 83 509 +74
29JUN26 33.00 C 2.23 2.23 2.23 2.18 +0.21 43 15 92 0
29JUN26 34.00 C 0.00 0.00 0.00 1.82 +0.21 43 0 182 0
29JUN26 35.00 C 0.00 0.00 0.00 1.49 +0.20 43 0 90 0
29JUN26 36.00 C 0.00 0.00 0.00 1.22 +0.19 43 0 121 0
29JUN26 37.00 C 0.00 0.00 0.00 0.98 +0.16 43 0 74 0
29JUN26 38.00 C 0.00 0.00 0.00 0.79 +0.14 43 0 122 0
29JUN26 39.00 C 0.00 0.00 0.00 0.64 +0.14 43 0 605 0
29JUN26 40.00 C 0.00 0.00 0.00 0.50 +0.10 43 0 132 0
29JUN26 41.00 C 0.00 0.00 0.00 0.40 +0.10 42 0 116 0
29JUN26 42.00 C 0.00 0.00 0.00 0.31 +0.08 42 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.25 +0.07 42 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.19 +0.05 42 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.15 +0.04 42 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.12 +0.04 43 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.09 +0.03 42 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.49 +0.60 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.52 +0.60 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.53 +0.51 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.57 +0.49 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.86 +0.53 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.94 +0.37 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.22 +0.36 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.45 +0.06 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.83 +0.19 41 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 4.16 -0.10 39 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 3.83 +0.12 42 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 3.38 -0.06 41 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 2.99 +0.09 42 0 65 0
29SEP26 34.00 C 2.80 2.80 2.80 2.65 +0.09 42 15 2,546 0
29SEP26 35.00 C 0.00 0.00 0.00 2.32 +0.05 42 0 1,994 0
29SEP26 36.00 C 0.00 0.00 0.00 2.04 +0.02 42 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 1.77 -0.02 42 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.56 -0.02 42 0 132 0
29SEP26 39.00 C 0.00 0.00 0.00 1.34 -0.05 41 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.18 -0.05 41 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 1.02 -0.05 41 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.89 -0.04 41 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.77 -0.02 41 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.66 -0.02 41 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.56 -0.04 41 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.50 -0.03 41 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.43 -0.03 41 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.37 -0.03 41 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.32 -0.03 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.52 +0.44 44 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.65 +0.42 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.01 +0.53 45 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 8.09 +0.37 42 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.37 +0.35 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.76 +0.40 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.16 +0.36 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.59 +0.30 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.08 +0.05 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.59 +0.11 41 0 15 0
30DEC26 32.00 C 4.38 4.38 4.38 4.18 +0.10 41 15 15 +15
30DEC26 33.00 C 0.00 0.00 0.00 3.80 +0.07 41 0 0 0
30DEC26 34.00 C 3.60 3.60 3.60 3.45 +0.08 41 15 30 +15
30DEC26 35.00 C 3.13 3.13 3.12 3.14 +0.09 41 40 151 +25
30DEC26 36.00 C 0.00 0.00 0.00 2.85 +0.09 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 2.60 +0.11 41 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 2.34 +0.11 41 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.12 +0.10 41 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 1.91 +0.09 41 0 8,370 0
30DEC26 41.00 C 0.00 0.00 0.00 1.71 +0.08 41 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.55 +0.08 41 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.40 +0.08 41 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.24 +0.10 41 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 1.09 +0.06 41 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.98 +0.06 41 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.88 +0.06 41 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.79 +0.05 41 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 0.71 +0.04 41 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 9.96 +0.37 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.23 +0.35 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.55 +0.29 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.95 +0.32 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.33 +0.29 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.77 +0.19 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.26 +0.27 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.81 +0.30 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.37 +0.18 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.89 +0.09 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.52 +0.11 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.17 +0.10 41 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.84 +0.10 41 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.55 +0.14 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.27 +0.12 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.01 +0.13 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.75 +0.13 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.53 +0.18 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.26 +0.11 40 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 2.06 +0.10 40 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 1.88 +0.08 40 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 1.74 +0.09 40 0 25 0
30MAR27 45.00 C 0.00 0.00 0.00 1.64 +0.13 41 0 4 0
TOTAL CALL 600 36,827 +245
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 313 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 300 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 275 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 252 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 230 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 220 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 210 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 171 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 153 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 135 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 117 0 42 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 322 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 159 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 198 0
30MAR26 30.00 P 0.07 0.07 0.07 0.02 -0.10 42 10 3,007 0
30MAR26 31.00 P 0.14 0.14 0.09 0.11 -0.25 40 47 568 -17
30MAR26 32.00 P 0.50 0.60 0.46 0.44 -0.37 40 30 481 -14
30MAR26 33.00 P 1.00 1.00 1.00 1.11 -0.35 43 6 344 0
30MAR26 34.00 P 0.00 0.00 0.00 2.02 -0.25 53 0 454 0
30MAR26 35.00 P 2.86 2.86 2.86 2.94 -0.26 0 1 411 0
30MAR26 36.00 P 0.00 0.00 0.00 3.94 -0.24 0 0 129 -50
30MAR26 37.00 P 5.20 5.20 5.20 4.94 -0.24 0 10 245 0
30MAR26 38.00 P 0.00 0.00 0.00 5.94 -0.41 0 0 116 -24
30MAR26 39.00 P 0.00 0.00 0.00 6.96 -0.35 105 0 1,106 0
30MAR26 40.00 P 0.00 0.00 0.00 7.95 -0.35 107 0 89 0
30MAR26 41.00 P 0.00 0.00 0.00 8.95 -0.38 118 0 16 0
30MAR26 42.00 P 0.00 0.00 0.00 9.95 -0.36 128 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.95 -0.37 137 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.99 -0.30 177 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.95 -0.37 156 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.00 -0.31 203 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.95 -0.35 173 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.95 -0.36 181 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.94 -0.37 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.08 -0.03 43 0 30 0
29APR26 27.00 P 0.26 0.26 0.26 0.16 -0.04 43 24 123 0
29APR26 28.00 P 0.37 0.43 0.37 0.30 -0.06 43 23 179 +22
29APR26 29.00 P 0.55 0.61 0.55 0.50 -0.09 43 5 121 +5
29APR26 30.00 P 0.70 0.70 0.70 0.79 -0.11 43 7 261 0
29APR26 31.00 P 0.00 0.00 0.00 1.15 -0.15 43 0 377 0
29APR26 32.00 P 1.59 1.59 1.55 1.54 -0.23 41 24 298 -15
29APR26 33.00 P 2.30 2.30 2.08 2.16 -0.21 43 28 237 -8
29APR26 34.00 P 0.00 0.00 0.00 2.82 -0.19 43 0 97 0
29APR26 35.00 P 0.00 0.00 0.00 3.54 -0.21 43 0 180 0
29APR26 36.00 P 0.00 0.00 0.00 4.34 -0.36 43 0 195 0
29APR26 37.00 P 0.00 0.00 0.00 5.19 -0.40 43 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 6.07 -0.45 41 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 7.05 -0.43 45 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 7.95 -0.51 38 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 8.96 -0.50 44 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 9.95 -0.40 45 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 10.95 -0.39 48 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.99 -0.37 59 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.95 -0.43 55 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 14.00 -0.31 67 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.95 -0.35 60 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.95 -0.41 63 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 16.94 -0.37 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.16 -0.04 42 0 15 0
28MAY26 26.00 P 0.40 0.40 0.40 0.27 -0.05 42 145 205 +140
28MAY26 27.00 P 0.55 0.55 0.55 0.43 -0.06 42 15 60 +15
28MAY26 28.00 P 0.00 0.00 0.00 0.64 -0.09 42 0 89 0
28MAY26 29.00 P 0.00 0.00 0.00 0.92 -0.10 42 0 110 0
28MAY26 30.00 P 1.30 1.30 1.30 1.26 -0.13 42 15 148 +15
28MAY26 31.00 P 1.68 1.69 1.65 1.68 -0.16 43 39 138 +21
28MAY26 32.00 P 2.20 2.22 2.15 2.16 -0.19 42 34 149 0
28MAY26 33.00 P 2.69 2.69 2.69 2.72 -0.22 42 8 316 -2
28MAY26 34.00 P 0.00 0.00 0.00 3.41 -0.19 44 0 377 0
28MAY26 35.00 P 0.00 0.00 0.00 4.00 -0.33 42 0 580 0
28MAY26 36.00 P 0.00 0.00 0.00 4.74 -0.36 42 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 5.53 -0.38 42 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 6.40 -0.39 43 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 7.27 -0.42 43 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 8.03 -0.53 36 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 9.08 -0.50 42 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 10.08 -0.48 45 0 20 0
28MAY26 43.00 P 0.00 0.00 0.00 10.95 -0.54 38 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.99 -0.48 45 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.95 -0.43 43 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.00 -0.35 51 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.95 -0.39 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.95 -0.41 50 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.94 -0.42 0 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 0.02 +0.01 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.23 +0.04 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.35 +0.04 42 0 15 0
29JUN26 25.00 P 0.59 0.59 0.59 0.52 +0.05 42 15 4,102 +15
29JUN26 26.00 P 0.80 0.80 0.80 0.74 +0.06 43 15 75 +15
29JUN26 27.00 P 1.03 1.03 1.03 1.02 +0.07 43 3 129 +3
29JUN26 28.00 P 1.42 1.42 1.42 1.34 +0.05 43 15 851 0
29JUN26 29.00 P 0.00 0.00 0.00 1.71 +0.01 42 0 2,316 0
29JUN26 30.00 P 2.11 2.11 2.11 2.14 -0.03 42 15 1,853 0
29JUN26 31.00 P 2.61 2.61 2.61 2.64 -0.06 42 3 137 0
29JUN26 32.00 P 0.00 0.00 0.00 3.21 +0.10 42 0 699 0
29JUN26 33.00 P 3.85 3.85 3.85 3.84 -0.10 41 8 156 -1
29JUN26 34.00 P 0.00 0.00 0.00 4.54 -0.15 42 0 180 0
29JUN26 35.00 P 0.00 0.00 0.00 5.27 -0.18 42 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 6.00 -0.25 41 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 6.81 -0.28 41 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 7.64 -0.34 41 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 8.50 -0.33 41 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 9.38 -0.30 40 0 57 0
29JUN26 41.00 P 0.00 0.00 0.00 10.30 -0.34 41 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 11.06 -0.51 31 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 12.18 -0.32 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.11 -0.34 39 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.07 -0.37 39 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.03 -0.29 37 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.84 -0.52 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.78 -0.58 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.74 -0.51 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.32 -0.06 41 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.46 -0.04 41 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.63 -0.05 41 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.85 -0.04 41 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.08 -0.08 41 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 1.36 -0.10 41 0 32 0
29SEP26 27.00 P 0.00 0.00 0.00 1.69 -0.11 41 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 2.07 -0.13 40 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 2.49 -0.14 40 0 190 0
29SEP26 30.00 P 0.00 0.00 0.00 2.97 -0.15 40 0 265 0
29SEP26 31.00 P 0.00 0.00 0.00 3.50 -0.14 40 0 102 0
29SEP26 32.00 P 0.00 0.00 0.00 4.08 -0.13 40 0 96 0
29SEP26 33.00 P 0.00 0.00 0.00 4.71 -0.10 41 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 5.38 -0.07 41 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.96 -0.18 39 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.77 -0.33 40 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 7.53 -0.12 41 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 8.32 -0.35 41 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 9.13 -0.37 41 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.97 -0.39 41 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 10.82 -0.40 41 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 11.68 -0.28 40 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 12.56 -0.30 40 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 13.53 -0.38 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.44 -0.24 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.19 -0.42 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.12 -0.28 36 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.22 -0.26 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.17 -0.27 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.77 -0.06 40 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 1.03 -0.02 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.27 -0.02 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.56 -0.03 40 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.89 -0.03 40 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 2.26 -0.03 40 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.68 -0.03 40 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 3.13 -0.04 40 0 124 0
30DEC26 30.00 P 0.00 0.00 0.00 3.63 -0.03 40 0 1,525 0
30DEC26 31.00 P 0.00 0.00 0.00 4.17 -0.06 40 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 4.75 -0.06 40 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 5.37 -0.05 40 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 6.02 -0.05 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.70 -0.06 40 0 20 0
30DEC26 36.00 P 0.00 0.00 0.00 7.42 -0.11 41 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.13 -0.21 40 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.89 -0.23 40 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.67 -0.18 40 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.45 -0.29 40 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.28 -0.19 40 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.13 -0.24 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.96 -0.22 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.85 -0.28 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.73 -0.23 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.66 -0.22 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.56 -0.23 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.47 -0.24 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.39 -0.25 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.33 -0.02 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.61 -0.04 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.94 -0.03 40 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 2.30 -0.03 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.69 -0.04 39 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 3.12 -0.05 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.59 -0.05 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.09 -0.04 39 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 4.64 -0.05 39 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.22 -0.06 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.84 -0.05 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.47 -0.07 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.16 -0.06 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.86 -0.10 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.56 -0.15 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.31 -0.18 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.07 -0.20 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.86 -0.20 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.65 -0.19 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.48 -0.15 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.30 -0.20 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.15 -0.21 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.01 -0.20 40 0 0 0
TOTAL PUT 545 45,514 +120
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$ 5.28
30MAR26 3.70 C 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.78 +0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.68 +0.05 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.58 +0.04 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.48 +0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.38 +0.04 0 0 0 0
30MAR26 5.00 C 0.26 0.26 0.26 0.28 +0.04 0 5 20 -5
30MAR26 5.25 C 0.00 0.00 0.00 0.05 +0.01 16 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 63 0 2,645 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 87 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 108 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 146 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 195 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 210 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.49 +0.03 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.40 +0.03 17 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.31 +0.03 17 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 18 0 50 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 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 1.10 +0.04 24 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.00 +0.04 21 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.90 +0.04 18 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.80 +0.03 14 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.71 +0.04 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.61 +0.03 18 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.51 +0.02 15 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.42 +0.02 15 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.34 +0.02 16 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.18 +0.02 17 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.10 +0.02 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.71 +0.02 0 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.52 +0.01 12 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.44 +0.02 14 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.37 +0.02 16 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.22 +0.02 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.12 +0.02 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 17 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 18 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.71 +0.02 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.62 +0.02 13 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 +0.03 16 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.46 +0.03 17 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.39 +0.04 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.23 +0.03 17 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.12 +0.02 17 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 17 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 +0.02 14 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.63 +0.02 15 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.55 +0.02 16 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.47 +0.02 16 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 +0.04 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 +0.04 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 +0.02 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 18 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 17 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.82 +0.02 15 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.73 +0.02 16 0 0 0
30MAR27 4.70 C 0.69 0.69 0.69 0.65 +0.03 17 5 5 +5
30MAR27 4.80 C 0.00 0.00 0.00 0.59 +0.05 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.50 +0.03 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.44 +0.04 18 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.30 +0.03 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.20 +0.02 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 10 36,317 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 157 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 132 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 119 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 107 0 60 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 95 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 34 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 520 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 -0.02 22 0 502 0
30MAR26 5.50 P 0.22 0.22 0.22 0.22 -0.06 0 20 917 -20
30MAR26 5.75 P 0.00 0.00 0.00 0.47 -0.05 0 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.98 -0.04 182 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.48 -0.04 214 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.97 -0.05 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.10 -0.02 18 0 307 0
29APR26 5.50 P 0.00 0.00 0.00 0.26 -0.04 19 0 560 0
29APR26 5.75 P 0.00 0.00 0.00 0.49 -0.03 25 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.73 -0.04 29 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.98 -0.04 36 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.23 -0.04 43 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.48 -0.04 49 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.73 -0.04 54 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.98 -0.04 60 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.23 -0.04 65 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.48 -0.04 70 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.73 -0.04 75 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.14 -0.01 18 0 80 0
28MAY26 5.50 P 0.00 0.00 0.00 0.29 -0.03 19 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.50 -0.04 21 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.73 -0.04 23 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.98 -0.04 28 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.23 -0.04 33 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.48 -0.04 38 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.73 -0.04 42 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.98 -0.04 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.23 -0.04 50 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.48 -0.04 54 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.73 -0.04 57 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 17 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 -0.01 18 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 -0.02 17 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.17 -0.01 18 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 -0.02 18 0 579 0
29JUN26 5.75 P 0.00 0.00 0.00 0.51 -0.04 19 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.74 -0.03 22 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.99 -0.03 26 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.25 -0.02 33 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.50 -0.02 37 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.74 -0.03 39 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.00 -0.02 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.24 -0.03 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.50 -0.02 52 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.75 -0.02 55 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.00 -0.02 58 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.01 16 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 0.00 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 -0.01 16 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 0.00 17 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 -0.02 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 -0.02 16 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.39 -0.03 15 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.58 -0.03 15 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.79 -0.04 12 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.48 -0.05 0 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.73 -0.04 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.97 -0.04 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.46 -0.03 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.71 -0.02 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.96 -0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 0.00 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 0.00 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 -0.01 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 -0.01 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 -0.02 16 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 -0.02 16 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.44 -0.02 16 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.62 -0.02 16 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.81 -0.04 14 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.73 -0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.97 -0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.46 -0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.71 -0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.96 -0.01 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.13 0.00 17 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 -0.01 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.19 -0.01 17 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 -0.02 17 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 -0.02 16 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.32 -0.02 16 0 110 0
30MAR27 5.25 P 0.00 0.00 0.00 0.47 -0.02 17 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.63 -0.04 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.83 -0.03 15 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.04 -0.04 13 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.71 -0.02 0 0 0 0
TOTAL PUT 20 12,440 -20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 4.14
30MAR26 2.20 C 0.00 0.00 0.00 1.94 +0.02 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.34 +0.02 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.54 +0.02 0 0 149 0
30MAR26 3.70 C 0.00 0.00 0.00 0.44 +0.02 0 0 70 0
30MAR26 3.80 C 0.00 0.00 0.00 0.34 +0.02 0 0 550 0
30MAR26 3.90 C 0.00 0.00 0.00 0.24 +0.02 0 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.15 +0.02 35 0 230 0
30MAR26 4.10 C 0.00 0.00 0.00 0.06 0.00 24 0 160 0
30MAR26 4.20 C 0.00 0.00 0.00 0.02 -0.01 28 0 454 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 280 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 0 178 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 56 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 91 0 55 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 102 0 126 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 113 0 56 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 124 0 219 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 149 0 254 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 171 0 339 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 192 0 380 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 212 0 90 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 231 0 163 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 296 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.24 +0.01 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.65 +0.02 26 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.55 +0.02 22 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.45 +0.01 18 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.37 +0.02 26 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.30 +0.02 29 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.23 +0.01 29 0 70 0
29APR26 4.10 C 0.16 0.16 0.16 0.17 +0.02 29 30 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.12 +0.01 28 0 394 0
29APR26 4.30 C 0.00 0.00 0.00 0.09 +0.01 30 0 272 0
29APR26 4.40 C 0.08 0.08 0.08 0.06 0.00 30 2 162 +2
29APR26 4.50 C 0.00 0.00 0.00 0.04 0.00 30 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.03 0.00 31 0 100 0
29APR26 4.70 C 0.00 0.00 0.00 0.02 0.00 32 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 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 89 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.66 +0.02 22 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.57 +0.02 24 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.49 +0.02 27 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.35 +0.02 29 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.28 0.00 28 0 2 0
28MAY26 4.10 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.18 +0.02 29 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.14 +0.01 29 0 32 0
28MAY26 4.40 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.08 0.00 29 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.07 +0.01 31 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.05 +0.01 30 0 222 0
28MAY26 4.80 C 0.00 0.00 0.00 0.04 +0.01 31 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.03 +0.01 31 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 1.55 +0.01 0 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.05 0.00 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.95 0.00 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.77 +0.02 23 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.67 +0.01 20 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.59 +0.02 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.53 +0.02 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.45 +0.01 27 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.38 0.00 27 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.31 -0.01 26 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.26 +0.01 27 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.21 0.00 26 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.17 0.00 27 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 +0.01 28 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 +0.01 28 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 0.00 28 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.07 0.00 28 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 +0.01 29 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 0.00 27 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 0.00 27 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 1.38 +0.01 41 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.28 +0.03 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.18 +0.03 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.08 +0.03 32 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.98 +0.03 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.89 +0.01 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.78 -0.01 23 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.71 +0.01 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.64 +0.02 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.56 +0.01 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.50 +0.02 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.44 0.00 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.38 0.00 28 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.33 +0.01 28 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.29 +0.01 28 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.25 +0.01 28 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.22 +0.01 29 0 100 0
29SEP26 4.50 C 0.19 0.19 0.19 0.19 0.00 29 30 468 +30
29SEP26 4.60 C 0.00 0.00 0.00 0.17 +0.01 30 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.15 +0.01 30 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 0.00 29 0 22 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 +0.01 30 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 0.00 30 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 30 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 +0.01 31 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.38 +0.01 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.28 +0.03 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.18 +0.03 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.08 +0.03 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.99 +0.01 27 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.90 +0.01 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.81 +0.01 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.74 +0.02 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.67 +0.02 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.61 +0.02 27 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.50 +0.02 28 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.44 +0.01 27 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.36 +0.02 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.28 +0.01 27 0 6 0
30DEC26 4.50 C 0.29 0.29 0.29 0.25 0.00 28 9 233 +9
30DEC26 4.60 C 0.00 0.00 0.00 0.23 0.00 28 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.21 +0.01 29 0 139 0
30DEC26 4.80 C 0.22 0.22 0.22 0.19 +0.01 29 8 156 +8
30DEC26 4.90 C 0.00 0.00 0.00 0.16 +0.01 29 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 +0.01 30 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 0.00 29 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 0.00 29 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 29 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 32 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 1.09 +0.01 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.00 +0.01 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.92 +0.02 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.85 +0.02 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.78 +0.01 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.72 +0.02 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.66 +0.02 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.60 +0.01 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.55 +0.01 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.50 +0.01 27 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.46 +0.01 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.42 +0.01 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.38 +0.01 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 +0.01 28 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 0.00 28 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 24 0
TOTAL CALL 79 19,460 +49
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 257 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 0.00 220 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 201 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 184 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 166 0 210 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 150 0 425 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 134 0 353 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 117 0 93 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 101 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 85 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.03 -0.01 31 0 20 0
30MAR26 4.20 P 0.07 0.07 0.07 0.09 -0.01 36 30 97 -30
30MAR26 4.30 P 0.17 0.17 0.15 0.17 -0.01 38 120 70 -104
30MAR26 4.40 P 0.26 0.26 0.24 0.27 -0.02 53 85 170 -85
30MAR26 4.50 P 0.00 0.00 0.00 0.37 -0.02 67 0 140 0
30MAR26 4.60 P 0.00 0.00 0.00 0.47 -0.02 80 0 86 0
30MAR26 4.70 P 0.00 0.00 0.00 0.58 -0.02 109 0 292 -30
30MAR26 4.80 P 0.00 0.00 0.00 0.68 -0.02 121 0 204 0
30MAR26 4.90 P 0.00 0.00 0.00 0.78 -0.02 134 0 40 0
30MAR26 5.00 P 0.00 0.00 0.00 0.88 -0.02 146 0 202 0
30MAR26 5.25 P 0.00 0.00 0.00 1.13 -0.02 173 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.38 -0.01 198 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.63 -0.01 221 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.88 -0.01 243 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.13 -0.01 263 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.38 -0.01 283 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.63 -0.01 302 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.88 -0.01 319 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.13 -0.01 335 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.38 -0.01 350 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.03 0.00 29 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.05 0.00 29 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.09 0.00 31 0 340 0
29APR26 4.10 P 0.00 0.00 0.00 0.13 -0.01 30 0 331 0
29APR26 4.20 P 0.00 0.00 0.00 0.18 -0.01 30 0 525 0
29APR26 4.30 P 0.00 0.00 0.00 0.25 +0.01 32 0 260 0
29APR26 4.40 P 0.00 0.00 0.00 0.32 -0.01 32 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.40 -0.02 32 0 55 0
29APR26 4.60 P 0.00 0.00 0.00 0.49 -0.02 34 0 186 0
29APR26 4.70 P 0.00 0.00 0.00 0.59 -0.01 38 0 248 0
29APR26 4.80 P 0.00 0.00 0.00 0.68 -0.02 39 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.78 -0.02 43 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 0.88 -0.02 46 0 20 0
29APR26 5.25 P 0.00 0.00 0.00 1.13 -0.02 55 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.38 -0.01 63 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.63 -0.01 70 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.88 -0.01 77 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 2.13 -0.01 84 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.38 -0.01 90 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.63 -0.01 96 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.88 -0.01 101 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 3.13 -0.01 107 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.38 -0.01 112 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 37 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 18 0
28MAY26 4.10 P 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.23 -0.01 30 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.29 -0.01 30 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.36 -0.01 30 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.44 -0.01 32 0 4 0
28MAY26 4.60 P 0.00 0.00 0.00 0.52 -0.01 32 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.60 -0.02 31 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.70 -0.01 35 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.79 -0.02 35 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.89 -0.02 38 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 1.14 -0.01 45 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.38 -0.01 48 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.63 -0.01 53 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.88 -0.01 59 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.13 -0.01 64 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.38 -0.01 68 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.63 -0.01 73 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.88 -0.01 77 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.13 -0.01 81 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.38 -0.01 85 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 28 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 28 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 0.00 27 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 0.00 27 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 0.00 26 0 100 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 -0.01 26 0 133 0
29JUN26 4.00 P 0.00 0.00 0.00 0.16 0.00 28 0 121 0
29JUN26 4.10 P 0.00 0.00 0.00 0.20 -0.01 27 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.26 -0.01 28 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.32 -0.01 28 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.39 -0.01 29 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.46 -0.01 29 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.54 -0.01 30 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.62 -0.02 30 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.71 -0.02 31 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.80 -0.02 32 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.90 -0.02 34 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 1.14 -0.02 38 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.39 0.00 43 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.63 -0.01 45 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.88 -0.01 49 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.13 -0.01 53 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.38 -0.01 57 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.63 -0.01 61 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.88 -0.01 65 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.13 -0.01 68 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.38 -0.01 71 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 30 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 0.00 29 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 0.00 29 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 0.00 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 0.00 28 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 0.00 29 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 -0.01 28 0 37 0
29SEP26 3.90 P 0.00 0.00 0.00 0.25 -0.01 29 0 51 0
29SEP26 4.00 P 0.00 0.00 0.00 0.31 0.00 30 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.36 -0.01 30 0 105 0
29SEP26 4.20 P 0.00 0.00 0.00 0.42 -0.01 30 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.49 0.00 31 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.55 -0.01 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.63 0.00 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.70 -0.01 31 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.78 -0.01 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.86 -0.01 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.95 -0.01 33 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.04 -0.01 33 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.26 -0.02 34 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.50 -0.02 37 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.74 -0.02 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.99 -0.02 43 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.23 -0.03 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.47 -0.03 45 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.71 -0.03 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.95 -0.03 47 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.20 -0.02 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.46 -0.01 55 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 28 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 28 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 0.00 29 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 0.00 28 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 0.00 28 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 0.00 28 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 0.00 28 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 0.00 28 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 -0.01 28 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 0.00 29 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.36 -0.01 29 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 0.00 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.48 0.00 30 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.54 -0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.61 0.00 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.68 0.00 30 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.75 -0.01 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.82 -0.01 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.90 -0.01 30 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.99 -0.01 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.07 -0.01 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.29 -0.01 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.52 -0.01 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.76 -0.01 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.00 -0.02 38 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.25 -0.02 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.50 -0.02 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.74 -0.02 45 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.97 -0.03 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.21 -0.03 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.46 -0.02 47 0 30 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.18 0.00 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.21 -0.01 27 0 159 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 0.00 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.30 0.00 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.46 0.00 29 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.52 -0.01 29 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.58 -0.01 29 0 5 0
30MAR27 4.40 P 0.00 0.00 0.00 0.65 -0.01 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.71 -0.01 29 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.78 -0.02 29 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.86 -0.01 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.93 -0.02 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.02 -0.01 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.10 -0.01 30 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 1.31 -0.02 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.54 -0.01 33 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.77 -0.02 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.01 -0.02 35 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.26 -0.01 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.50 -0.02 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.74 -0.03 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.98 -0.03 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.22 -0.03 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.46 -0.02 43 0 0 0
TOTAL PUT 235 21,253 -249
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$ 27.90
30MAR26 17.50 C 0.00 0.00 0.00 10.51 +0.03 300 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.98 -0.01 267 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.42 -0.13 199 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.91 -0.08 166 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.40 -0.07 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.91 -0.09 145 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.97 -0.04 180 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.90 -0.07 0 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 4.91 -0.10 88 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.91 -0.18 70 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.91 -0.06 52 0 8 0
30MAR26 26.00 C 1.90 1.90 1.88 1.93 -0.03 47 60 124 +49
30MAR26 27.00 C 0.00 0.00 0.00 1.00 -0.07 39 0 427 0
30MAR26 28.00 C 0.39 0.39 0.31 0.34 -0.09 38 150 652 +150
30MAR26 29.00 C 0.00 0.00 0.00 0.06 -0.06 37 0 897 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 370 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,009 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 683 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 724 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3,781 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,330 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,476 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 129 0 535 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 139 0 387 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 149 0 75 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 159 0 115 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 178 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 9.00 -0.12 68 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.43 -0.23 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.95 -0.09 41 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.05 -0.12 59 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.09 -0.10 55 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.12 -0.07 49 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.03 -0.19 33 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.14 -0.16 33 0 0 0
29APR26 26.00 C 2.35 2.35 2.35 2.37 -0.02 34 15 15 +15
29APR26 27.00 C 0.00 0.00 0.00 1.68 +0.02 34 0 535 0
29APR26 28.00 C 1.10 1.10 1.10 1.12 -0.03 33 20 1,248 +20
29APR26 29.00 C 0.74 0.74 0.74 0.71 -0.01 33 2 919 0
29APR26 30.00 C 0.42 0.42 0.40 0.43 -0.01 33 25 1,609 0
29APR26 31.00 C 0.24 0.24 0.24 0.25 -0.01 34 1 656 0
29APR26 32.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 379 0
29APR26 33.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 1,172 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 0.00 35 0 677 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 0.00 35 0 864 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.58 -0.15 52 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.08 -0.22 48 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.12 -0.17 46 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.11 -0.18 38 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.22 -0.11 39 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.25 -0.17 34 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.44 -0.04 33 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.73 -0.01 34 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.10 -0.01 34 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 1.57 -0.01 34 0 66 0
28MAY26 29.00 C 0.00 0.00 0.00 1.14 +0.01 33 0 165 0
28MAY26 30.00 C 0.00 0.00 0.00 0.81 0.00 33 0 269 0
28MAY26 31.00 C 0.00 0.00 0.00 0.56 -0.02 33 0 475 0
28MAY26 32.00 C 0.00 0.00 0.00 0.40 0.00 34 0 180 0
28MAY26 33.00 C 0.00 0.00 0.00 0.26 0.00 34 0 172 0
28MAY26 34.00 C 0.00 0.00 0.00 0.17 0.00 34 0 144 0
28MAY26 35.00 C 0.00 0.00 0.00 0.11 0.00 34 0 127 0
28MAY26 36.00 C 0.00 0.00 0.00 0.07 0.00 34 0 41 0
28MAY26 37.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 81 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 0.00 33 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 65 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.68 +0.02 62 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.19 -0.01 59 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.70 -0.13 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.22 -0.11 54 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.15 -0.18 43 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 6.22 -0.13 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.31 -0.10 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.35 -0.07 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.57 -0.04 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.91 -0.01 35 0 14 0
29JUN26 27.00 C 2.23 2.33 2.23 2.31 +0.05 35 64 306 +64
29JUN26 28.00 C 1.75 1.78 1.75 1.80 -0.01 35 16 171 +15
29JUN26 29.00 C 0.00 0.00 0.00 1.38 -0.01 35 0 353 0
29JUN26 30.00 C 1.02 1.11 1.02 1.03 -0.01 35 264 408 +95
29JUN26 31.00 C 0.81 0.81 0.79 0.76 0.00 35 18 224 -9
29JUN26 32.00 C 0.00 0.00 0.00 0.55 0.00 35 0 302 0
29JUN26 33.00 C 0.00 0.00 0.00 0.39 0.00 35 0 762 0
29JUN26 34.00 C 0.00 0.00 0.00 0.27 0.00 34 0 467 0
29JUN26 35.00 C 0.26 0.26 0.26 0.19 0.00 34 10 331 0
29JUN26 36.00 C 0.00 0.00 0.00 0.13 0.00 34 0 1,546 0
29JUN26 37.00 C 0.00 0.00 0.00 0.09 0.00 34 0 697 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 0.00 34 0 534 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 0.00 34 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 0.00 35 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 0.00 35 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 138 0
29SEP26 19.00 C 0.00 0.00 0.00 9.20 0.00 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.72 -0.11 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.22 -0.11 45 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 7.29 -0.04 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.30 -0.09 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.53 +0.01 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.74 +0.10 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.98 -0.08 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.34 +0.01 35 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 2.73 -0.01 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.27 -0.01 34 0 23 0
29SEP26 29.00 C 0.00 0.00 0.00 1.89 0.00 34 0 310 0
29SEP26 30.00 C 1.50 1.50 1.50 1.57 +0.02 34 20 748 +20
29SEP26 31.00 C 0.00 0.00 0.00 1.30 +0.02 34 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 1.08 +0.02 34 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 0.89 0.00 34 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 0.72 -0.01 34 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 0.59 0.00 34 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 0.47 0.00 34 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 0.38 -0.01 34 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.30 -0.01 34 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.24 -0.01 34 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.19 -0.01 34 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.16 0.00 34 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.12 0.00 34 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 9.23 -0.01 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.76 -0.07 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.30 -0.03 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.41 0.00 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.58 +0.04 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.77 +0.02 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.05 -0.10 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.42 -0.09 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.85 -0.10 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 3.31 0.00 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.88 0.00 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.51 +0.01 34 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.18 +0.01 34 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 1.90 +0.01 34 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 1.65 +0.02 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 1.43 0.00 34 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 1.23 0.00 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.06 0.00 34 0 137 0
30DEC26 36.00 C 0.00 0.00 0.00 0.87 0.00 34 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 0.75 0.00 34 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 0.64 -0.02 34 0 29 0
30DEC26 39.00 C 0.00 0.00 0.00 0.55 -0.01 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.48 0.00 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.40 0.00 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.34 0.00 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.86 +0.01 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.30 -0.03 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.61 +0.04 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.85 +0.05 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.16 +0.07 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.53 -0.05 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.94 -0.06 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.43 -0.05 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.87 0.00 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.47 +0.02 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.06 -0.02 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.78 +0.05 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.46 +0.03 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.19 +0.01 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.92 -0.02 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.71 -0.02 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.49 -0.04 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.28 -0.03 34 0 20 0
30MAR27 37.00 C 0.00 0.00 0.00 1.13 -0.06 34 0 10 0
30MAR27 38.00 C 0.00 0.00 0.00 0.98 -0.03 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.87 -0.02 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.76 -0.02 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.67 -0.01 34 0 0 0
TOTAL CALL 665 35,350 +419
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 211 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 200 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 189 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 166 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 155 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 135 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 115 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 485 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 606 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 440 0
30MAR26 27.00 P 0.10 0.12 0.09 0.07 -0.06 35 111 1,636 +15
30MAR26 28.00 P 0.46 0.46 0.36 0.41 -0.08 35 133 1,247 -103
30MAR26 29.00 P 1.17 1.19 1.17 1.16 -0.03 37 63 761 -25
30MAR26 30.00 P 2.10 2.15 2.05 2.10 -0.02 0 28 1,124 -3
30MAR26 31.00 P 3.04 3.04 3.04 3.10 +0.06 0 5 526 -5
30MAR26 32.00 P 0.00 0.00 0.00 4.10 +0.06 0 0 179 0
30MAR26 33.00 P 0.00 0.00 0.00 5.10 +0.06 0 0 187 0
30MAR26 34.00 P 0.00 0.00 0.00 6.17 +0.13 131 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 7.16 +0.12 142 0 14 0
30MAR26 36.00 P 0.00 0.00 0.00 8.10 +0.06 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.10 +0.06 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.10 +0.06 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.10 +0.06 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.10 +0.06 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.10 +0.06 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 14.10 +0.03 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 0.00 34 0 90 0
29APR26 24.00 P 0.11 0.11 0.11 0.08 0.00 34 30 63 0
29APR26 25.00 P 0.20 0.20 0.20 0.19 0.00 34 1 244 +1
29APR26 26.00 P 0.40 0.40 0.37 0.39 0.00 34 23 548 -15
29APR26 27.00 P 0.68 0.68 0.67 0.70 0.00 33 3 780 0
29APR26 28.00 P 1.11 1.11 1.08 1.15 0.00 33 37 1,584 +24
29APR26 29.00 P 0.00 0.00 0.00 1.74 +0.01 33 0 1,018 0
29APR26 30.00 P 0.00 0.00 0.00 2.47 +0.03 33 0 1,325 0
29APR26 31.00 P 0.00 0.00 0.00 3.29 +0.05 33 0 392 0
29APR26 32.00 P 0.00 0.00 0.00 4.18 +0.05 33 0 124 0
29APR26 33.00 P 0.00 0.00 0.00 5.13 +0.06 34 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 6.22 +0.17 47 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 7.16 +0.12 47 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 8.14 +0.10 49 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.10 +0.06 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.10 +0.06 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.15 +0.11 62 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.15 +0.11 66 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.10 +0.06 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.10 +0.03 0 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 0.00 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.13 +0.01 34 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.26 +0.02 34 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.43 +0.01 33 0 75 0
28MAY26 26.00 P 0.67 0.67 0.67 0.70 0.00 33 15 90 -10
28MAY26 27.00 P 1.04 1.04 1.04 1.06 0.00 33 15 210 0
28MAY26 28.00 P 1.54 1.57 1.53 1.56 +0.05 34 408 630 +233
28MAY26 29.00 P 0.00 0.00 0.00 2.11 0.00 33 0 305 0
28MAY26 30.00 P 0.00 0.00 0.00 2.81 -0.02 34 0 304 0
28MAY26 31.00 P 0.00 0.00 0.00 3.56 +0.06 34 0 301 0
28MAY26 32.00 P 0.00 0.00 0.00 4.34 +0.14 32 0 191 0
28MAY26 33.00 P 0.00 0.00 0.00 5.18 +0.11 30 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 6.22 +0.15 36 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 7.22 +0.16 40 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 8.14 +0.05 38 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.10 +0.06 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.10 +0.06 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.15 +0.11 48 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.15 +0.11 51 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 13.10 +0.06 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 14.10 +0.03 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 0.00 36 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 0.00 35 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 0.00 34 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 +0.02 35 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.28 +0.02 35 0 225 0
29JUN26 23.00 P 0.00 0.00 0.00 0.45 +0.01 34 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.69 +0.01 34 0 293 0
29JUN26 25.00 P 0.00 0.00 0.00 1.00 0.00 34 0 912 0
29JUN26 26.00 P 0.00 0.00 0.00 1.41 +0.02 34 0 332 0
29JUN26 27.00 P 1.84 1.90 1.84 1.91 +0.02 33 17 684 +2
29JUN26 28.00 P 0.00 0.00 0.00 2.49 +0.04 33 0 331 0
29JUN26 29.00 P 0.00 0.00 0.00 3.14 +0.03 33 0 221 0
29JUN26 30.00 P 0.00 0.00 0.00 3.92 -0.06 34 0 252 0
29JUN26 31.00 P 0.00 0.00 0.00 4.64 0.00 33 0 315 0
29JUN26 32.00 P 0.00 0.00 0.00 5.48 +0.17 32 0 218 0
29JUN26 33.00 P 0.00 0.00 0.00 6.35 +0.07 32 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 7.26 +0.07 31 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 8.18 +0.10 30 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.12 +0.10 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.09 +0.23 0 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 11.05 +0.21 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.03 +0.23 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.93 +0.15 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.91 +0.15 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.90 +0.15 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 +0.01 34 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 +0.01 34 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.31 +0.01 34 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.47 +0.02 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.68 +0.02 34 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.93 0.00 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.27 +0.01 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.66 0.00 34 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 2.11 +0.03 34 0 93 0
29SEP26 27.00 P 0.00 0.00 0.00 2.63 +0.03 34 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 3.21 +0.03 34 0 130 0
29SEP26 29.00 P 0.00 0.00 0.00 3.85 +0.04 34 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 4.50 +0.15 34 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 5.23 +0.05 34 0 145 0
29SEP26 32.00 P 0.00 0.00 0.00 6.01 +0.19 34 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 6.81 +0.17 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.65 +0.06 34 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 8.43 -0.02 31 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.31 -0.02 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.32 0.00 33 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.14 +0.02 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.16 +0.10 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.12 +0.11 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.99 +0.02 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.06 +0.02 0 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.39 +0.01 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.47 +0.01 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.57 +0.02 34 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.78 +0.02 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.03 +0.01 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.33 0.00 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.71 0.00 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 2.13 +0.01 34 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 2.60 +0.02 34 0 59 0
30DEC26 27.00 P 0.00 0.00 0.00 3.13 +0.03 34 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 3.71 +0.04 34 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 4.34 +0.04 34 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 5.01 +0.04 34 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 5.68 +0.05 34 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 6.43 +0.05 34 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 7.20 +0.16 34 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 8.00 +0.15 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.83 +0.16 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.61 -0.02 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.52 +0.03 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.40 +0.03 32 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.27 +0.01 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.19 +0.02 30 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.24 +0.14 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.07 +0.03 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.69 +0.01 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.78 -0.01 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.03 0.00 34 0 0 0
30MAR27 22.00 P 1.29 1.29 1.29 1.29 -0.02 33 13 13 +13
30MAR27 23.00 P 0.00 0.00 0.00 1.64 -0.01 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.03 0.00 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.46 0.00 34 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 2.94 -0.02 33 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 3.47 -0.01 34 0 22 0
30MAR27 28.00 P 0.00 0.00 0.00 4.05 -0.01 34 0 45 0
30MAR27 29.00 P 0.00 0.00 0.00 4.67 -0.01 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.37 +0.03 34 0 100 0
30MAR27 31.00 P 0.00 0.00 0.00 5.96 -0.08 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.75 +0.03 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.48 +0.17 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.29 +0.14 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.04 +0.09 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.86 +0.08 33 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 10.71 +0.09 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.68 +0.08 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.58 +0.11 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.47 +0.10 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.38 +0.11 34 0 0 0
TOTAL PUT 902 27,246 +127
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$ 19.08
30MAR26 12.50 C 0.00 0.00 0.00 6.61 -0.19 233 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.11 -0.15 213 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.61 -0.19 195 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.11 -0.19 177 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.61 -0.19 159 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.11 -0.19 142 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.61 -0.19 126 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.08 -0.18 0 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 2.58 -0.18 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.08 -0.18 0 0 107 0
30MAR26 17.50 C 0.00 0.00 0.00 1.58 -0.18 0 0 238 0
30MAR26 18.00 C 0.00 0.00 0.00 1.08 -0.19 0 0 472 0
30MAR26 18.50 C 0.00 0.00 0.00 0.60 -0.16 24 0 549 0
30MAR26 19.00 C 0.23 0.27 0.23 0.21 -0.15 23 38 450 -1
30MAR26 19.50 C 0.04 0.04 0.04 0.04 -0.07 25 6 435 -6
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 275 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 177 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 130 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 161 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 189 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.67 -0.13 80 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.17 -0.14 74 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.68 -0.13 69 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.15 -0.15 56 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.69 -0.13 59 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.18 -0.14 51 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.68 -0.15 45 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.12 -0.18 23 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.63 -0.19 24 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 2.16 -0.18 25 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.71 -0.18 25 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 1.30 -0.17 25 0 297 0
29APR26 18.50 C 0.96 0.96 0.96 0.95 -0.14 26 1 266 0
29APR26 19.00 C 0.64 0.64 0.64 0.65 -0.12 25 12 55 0
29APR26 19.50 C 0.45 0.45 0.44 0.43 -0.10 25 21 743 0
29APR26 20.00 C 0.00 0.00 0.00 0.27 -0.08 26 0 528 0
29APR26 21.00 C 0.10 0.12 0.10 0.09 -0.05 26 2 125 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.69 -0.19 58 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 6.21 -0.11 56 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.73 -0.15 54 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.25 -0.08 51 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.74 -0.16 45 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.27 -0.11 43 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 3.74 -0.18 36 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.18 -0.17 25 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.71 -0.17 24 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.26 -0.17 24 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.84 -0.16 24 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.46 -0.15 24 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 1.13 -0.14 24 0 88 0
28MAY26 19.00 C 0.86 0.91 0.82 0.85 -0.12 24 45 154 +45
28MAY26 19.50 C 0.68 0.68 0.65 0.61 -0.10 24 21 116 +15
28MAY26 20.00 C 0.00 0.00 0.00 0.43 -0.07 24 0 438 0
28MAY26 21.00 C 0.23 0.23 0.23 0.21 -0.04 24 10 70 0
28MAY26 22.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 53 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 18 0
28MAY26 25.00 C 0.03 0.03 0.03 0.01 0.00 28 30 30 +30
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.69 -0.19 52 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.21 -0.12 51 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.73 -0.15 49 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.25 -0.09 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.74 -0.16 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.27 -0.16 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.75 -0.19 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.20 -0.18 24 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.73 -0.18 24 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.29 -0.18 24 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.88 -0.17 24 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.51 -0.16 24 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 1.19 -0.12 24 0 139 0
29JUN26 19.00 C 0.00 0.00 0.00 0.92 -0.10 24 0 97 0
29JUN26 19.50 C 0.00 0.00 0.00 0.69 -0.09 24 0 164 0
29JUN26 20.00 C 0.00 0.00 0.00 0.51 -0.07 24 0 549 0
29JUN26 21.00 C 0.00 0.00 0.00 0.25 -0.07 24 0 535 0
29JUN26 22.00 C 0.00 0.00 0.00 0.12 -0.03 24 0 78 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.69 -0.19 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.21 -0.12 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.73 -0.15 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.25 -0.09 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.74 -0.16 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.27 -0.16 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.77 -0.17 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.25 -0.17 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.82 -0.16 25 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.42 -0.16 25 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 2.06 -0.14 25 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.74 -0.13 25 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.45 -0.11 25 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 1.16 -0.10 24 0 113 0
29SEP26 19.50 C 0.00 0.00 0.00 0.96 -0.09 24 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.78 -0.08 24 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.52 -0.06 25 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.33 -0.05 25 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.22 -0.03 25 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.69 -0.19 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.21 -0.12 37 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.73 -0.15 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.25 -0.09 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.76 -0.16 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.28 -0.15 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.77 -0.18 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.29 -0.17 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.88 -0.17 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.51 -0.15 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.17 -0.15 23 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.87 -0.14 23 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.56 -0.17 22 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.33 -0.12 22 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.14 -0.10 23 0 26 0
30DEC26 20.00 C 0.00 0.00 0.00 0.96 -0.09 23 0 24 0
30DEC26 21.00 C 0.00 0.00 0.00 0.69 -0.07 23 0 50 0
30DEC26 22.00 C 0.00 0.00 0.00 0.48 -0.06 23 0 76 0
30DEC26 23.00 C 0.00 0.00 0.00 0.34 -0.04 23 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.24 -0.03 23 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.25 -0.09 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.76 -0.16 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.28 -0.15 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.80 -0.16 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.40 -0.14 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.93 -0.24 21 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 2.69 -0.13 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.38 -0.12 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.11 -0.11 23 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 1.80 -0.10 22 0 10 0
30MAR27 19.00 C 0.00 0.00 0.00 1.58 -0.10 22 0 20 0
30MAR27 19.50 C 0.00 0.00 0.00 1.39 -0.08 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.21 -0.08 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.91 -0.07 23 0 35 0
30MAR27 22.00 C 0.00 0.00 0.00 0.68 -0.05 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.52 -0.03 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.39 -0.03 23 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
TOTAL CALL 186 12,583 +83
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 153 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 85 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 230 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 376 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 543 0
30MAR26 18.00 P 0.02 0.02 0.02 0.01 0.00 36 30 572 -30
30MAR26 18.50 P 0.03 0.03 0.02 0.02 0.00 26 60 324 -29
30MAR26 19.00 P 0.14 0.15 0.08 0.13 +0.02 24 49 365 -23
30MAR26 19.50 P 0.00 0.00 0.00 0.46 +0.10 25 0 130 0
30MAR26 20.00 P 0.84 0.84 0.84 0.92 +0.14 0 6 161 -6
30MAR26 21.00 P 0.00 0.00 0.00 1.92 +0.18 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.92 +0.18 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.92 +0.18 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.92 +0.18 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.92 +0.18 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.92 +0.18 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.92 +0.18 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.92 +0.18 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.92 +0.18 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.92 +0.18 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 46 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 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 32 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 0.00 27 0 155 0
29APR26 17.00 P 0.00 0.00 0.00 0.05 0.00 27 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 130 0
29APR26 18.00 P 0.23 0.23 0.23 0.19 +0.02 26 2 242 +2
29APR26 18.50 P 0.35 0.35 0.32 0.33 +0.02 26 22 355 +10
29APR26 19.00 P 0.55 0.55 0.55 0.54 +0.05 26 30 99 0
29APR26 19.50 P 0.81 0.81 0.81 0.81 +0.04 25 1 42 0
29APR26 20.00 P 1.06 1.06 1.06 1.16 +0.10 26 1 2 +1
29APR26 21.00 P 0.00 0.00 0.00 1.97 +0.13 25 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 2.92 +0.17 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.92 +0.17 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.92 +0.18 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.92 +0.18 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.92 +0.18 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.92 +0.18 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.92 +0.18 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 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 37 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 30 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.02 +0.01 26 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 0.06 +0.01 25 0 967 0
28MAY26 17.00 P 0.14 0.14 0.14 0.11 +0.01 24 5 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.19 +0.02 24 0 822 0
28MAY26 18.00 P 0.00 0.00 0.00 0.31 +0.03 24 0 39 0
28MAY26 18.50 P 0.50 0.50 0.50 0.49 +0.05 25 5 82 +5
28MAY26 19.00 P 0.70 0.70 0.63 0.69 +0.05 24 6 50 +1
28MAY26 19.50 P 0.89 0.96 0.89 0.96 +0.07 24 19 42 +19
28MAY26 20.00 P 0.00 0.00 0.00 1.28 +0.08 24 0 46 0
28MAY26 21.00 P 0.00 0.00 0.00 2.05 +0.13 24 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 2.95 +0.16 24 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.92 +0.17 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.92 +0.18 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.92 +0.18 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.92 +0.18 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.92 +0.18 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.92 +0.18 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 24 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 24 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 0.00 24 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 139 0
29JUN26 16.50 P 0.00 0.00 0.00 0.22 +0.01 24 0 56 0
29JUN26 17.00 P 0.00 0.00 0.00 0.34 +0.02 24 0 57 0
29JUN26 17.50 P 0.00 0.00 0.00 0.51 +0.04 24 0 163 0
29JUN26 18.00 P 0.71 0.71 0.71 0.71 +0.05 24 15 219 0
29JUN26 18.50 P 0.00 0.00 0.00 0.94 +0.06 24 0 64 0
29JUN26 19.00 P 1.15 1.15 1.15 1.22 +0.08 23 1 239 +1
29JUN26 19.50 P 0.00 0.00 0.00 1.56 +0.09 24 0 185 0
29JUN26 20.00 P 0.00 0.00 0.00 1.94 +0.11 24 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 2.66 +0.05 19 0 33 0
29JUN26 22.00 P 0.00 0.00 0.00 3.59 +0.09 18 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.60 +0.15 24 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.58 +0.19 26 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.56 +0.19 25 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.54 +0.20 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.52 +0.19 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.54 +0.22 30 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.53 +0.18 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.53 +0.19 35 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 0.03 +0.01 26 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 0.00 25 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 +0.02 26 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.27 +0.02 25 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.38 +0.03 25 0 70 0
29SEP26 16.50 P 0.00 0.00 0.00 0.51 +0.04 25 0 1,129 0
29SEP26 17.00 P 0.70 0.70 0.70 0.68 +0.05 26 2 89 0
29SEP26 17.50 P 0.91 0.91 0.91 0.87 +0.05 25 7 59 +7
29SEP26 18.00 P 0.00 0.00 0.00 1.10 +0.07 26 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.36 +0.08 26 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.65 +0.09 26 0 20 0
29SEP26 19.50 P 0.00 0.00 0.00 1.91 +0.09 25 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 2.25 +0.11 25 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.00 +0.13 25 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 3.94 +0.15 28 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.85 +0.16 30 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.81 +0.17 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.77 +0.19 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.73 +0.19 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.70 +0.18 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.68 +0.19 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.18 +0.01 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.26 +0.02 23 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.35 +0.01 23 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.48 +0.03 23 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.62 +0.03 23 0 13 0
30DEC26 17.00 P 0.00 0.00 0.00 0.80 +0.05 24 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.99 +0.04 23 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.23 +0.06 24 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.49 +0.07 24 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.77 +0.07 24 0 42 0
30DEC26 19.50 P 0.00 0.00 0.00 2.03 +0.03 23 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 2.35 +0.09 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.08 +0.11 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.00 +0.13 26 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.89 +0.15 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.83 +0.16 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.79 +0.16 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.73 +0.14 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.70 +0.15 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.68 +0.17 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.20 +0.03 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.36 +0.02 23 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.48 +0.04 23 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.61 +0.04 23 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.77 +0.04 23 0 0 0
30MAR27 17.00 P 0.99 0.99 0.99 0.95 +0.05 23 5 31 +5
30MAR27 17.50 P 0.00 0.00 0.00 1.16 +0.06 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.40 +0.07 23 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 1.66 +0.09 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.95 +0.10 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.26 +0.11 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.51 +0.11 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.31 +0.22 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.11 +0.14 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.97 +0.23 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.83 +0.16 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.79 +0.16 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.73 +0.14 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.70 +0.15 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.68 +0.17 31 0 0 0
TOTAL PUT 266 12,272 -37
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$ 14.76
30MAR26 7.75 C 0.00 0.00 0.00 7.04 +0.03 354 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.78 +0.04 316 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.54 +0.05 323 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.29 +0.05 308 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.04 +0.09 293 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.79 +0.06 279 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.54 +0.09 266 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.29 +0.06 252 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.04 +0.09 239 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.78 +0.04 211 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.28 +0.05 187 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.79 +0.06 178 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.28 +0.04 143 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.76 +0.03 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.26 +0.10 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.76 +0.10 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.26 +0.10 0 0 6 0
30MAR26 14.00 C 0.00 0.00 0.00 0.76 +0.09 0 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.30 +0.06 24 0 149 0
30MAR26 15.00 C 0.03 0.06 0.03 0.04 0.00 23 96 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 605 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 138 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 104 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.54 +0.05 67 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.29 +0.05 63 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.04 +0.05 59 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.79 +0.05 55 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.30 +0.06 55 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.80 +0.05 48 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.30 +0.05 41 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.79 +0.04 27 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.29 +0.10 20 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.79 +0.09 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.31 +0.09 18 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.87 +0.07 19 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.50 +0.06 18 0 27 0
29APR26 15.00 C 0.20 0.27 0.20 0.24 +0.03 18 34 193 +34
29APR26 15.50 C 0.00 0.00 0.00 0.10 +0.01 18 0 198 0
29APR26 16.00 C 0.03 0.03 0.03 0.04 +0.01 19 2 125 +2
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 34 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 5.55 +0.06 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.30 +0.05 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.05 +0.05 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.81 +0.06 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.31 +0.05 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.82 +0.06 34 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.32 +0.05 29 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.32 +0.10 18 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.83 +0.09 17 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.37 +0.09 17 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.93 +0.06 16 0 0 0
28MAY26 14.50 C 0.52 0.52 0.52 0.60 +0.06 17 16 92 +16
28MAY26 15.00 C 0.32 0.34 0.31 0.35 +0.04 17 48 127 +48
28MAY26 15.50 C 0.00 0.00 0.00 0.19 +0.03 18 0 63 0
28MAY26 16.00 C 0.09 0.09 0.09 0.10 +0.02 18 16 35 +16
28MAY26 16.50 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 0.00 18 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.30 +0.05 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.08 +0.08 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.81 +0.06 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.56 +0.06 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.34 +0.08 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.06 +0.05 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.82 +0.06 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.32 +0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.86 +0.09 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.32 +0.04 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.84 +0.05 14 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.36 +0.10 18 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.88 +0.09 17 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.44 +0.08 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.05 +0.07 17 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.72 +0.08 17 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.45 +0.04 17 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.29 +0.03 18 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.16 +0.02 17 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 +0.01 18 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.59 +0.05 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.35 +0.06 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.10 +0.05 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.86 +0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.36 +0.04 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.88 +0.05 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.39 +0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.92 +0.05 12 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.49 +0.08 18 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.05 +0.08 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.65 +0.07 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.30 +0.07 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.99 +0.09 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.71 +0.04 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.52 +0.04 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.37 +0.03 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.26 +0.02 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 +0.02 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 +0.02 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 5.64 +0.06 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.39 +0.05 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.15 +0.05 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.91 +0.05 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.43 +0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.95 +0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.48 +0.06 14 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.01 +0.04 15 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.61 +0.09 18 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.20 +0.09 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.82 +0.08 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.48 +0.07 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.19 +0.09 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.90 +0.05 18 0 190 0
30DEC26 15.50 C 0.00 0.00 0.00 0.70 +0.04 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.55 +0.03 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.42 +0.03 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.31 +0.03 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 +0.02 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 +0.02 18 0 138 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 0.00 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 5.64 +0.06 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.39 +0.05 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.15 +0.05 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.91 +0.05 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.43 +0.05 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.96 +0.06 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.49 +0.05 15 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.04 +0.05 17 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.64 +0.09 18 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.25 +0.10 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.89 +0.10 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.56 +0.09 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.24 +0.06 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.00 +0.06 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.80 +0.04 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.65 +0.04 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.52 +0.05 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.40 +0.04 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.31 +0.04 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 +0.03 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.18 +0.03 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
TOTAL CALL 212 3,553 +116
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 279 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 253 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 241 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 229 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 195 0 11 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 172 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 151 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 23 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 58 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 161 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 229 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 -0.04 22 0 321 0
30MAR26 15.00 P 0.00 0.00 0.00 0.28 -0.09 23 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 0.74 -0.10 0 0 20 0
30MAR26 16.00 P 0.00 0.00 0.00 1.24 -0.10 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.74 -0.10 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.24 -0.10 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.74 -0.10 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.24 -0.10 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.74 -0.10 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.24 -0.10 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.74 -0.10 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.24 -0.10 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.24 -0.10 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.24 -0.10 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.24 -0.10 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 36 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 39 0
29APR26 13.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 25 0
29APR26 14.00 P 0.00 0.00 0.00 0.07 -0.03 18 0 137 0
29APR26 14.50 P 0.00 0.00 0.00 0.21 -0.05 19 0 46 0
29APR26 15.00 P 0.00 0.00 0.00 0.45 -0.08 18 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 0.83 -0.07 20 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.25 -0.10 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.74 -0.10 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.24 -0.10 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.74 -0.10 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.24 -0.10 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.74 -0.10 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.24 -0.10 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.74 -0.10 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.24 -0.10 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.24 -0.10 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.24 -0.10 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.24 -0.10 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 0.00 18 0 47 0
28MAY26 13.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 251 0
28MAY26 14.50 P 0.00 0.00 0.00 0.31 -0.03 18 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 0.56 -0.05 18 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 0.90 -0.06 19 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.29 -0.08 18 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.75 -0.09 18 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.24 -0.10 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.74 -0.10 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.24 -0.10 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.74 -0.10 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.24 -0.10 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.74 -0.10 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.24 -0.10 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.24 -0.10 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.24 -0.10 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 19 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 -0.01 18 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 -0.03 17 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.38 -0.04 18 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.63 -0.05 18 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.94 -0.07 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.32 -0.09 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.76 -0.10 17 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.24 -0.10 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.74 -0.10 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.24 -0.10 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.74 -0.10 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.24 -0.10 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.74 -0.10 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.24 -0.10 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.24 -0.10 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.24 -0.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.24 -0.10 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 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 0.00 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 -0.02 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.37 -0.04 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.57 -0.05 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.83 -0.05 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.10 -0.06 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.45 -0.08 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.85 -0.08 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.28 -0.09 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.75 -0.09 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.24 -0.10 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.74 -0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.24 -0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.74 -0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.24 -0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.24 -0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.24 -0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.24 -0.10 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 -0.02 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 -0.02 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.45 -0.03 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.65 -0.02 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.88 -0.04 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.16 -0.05 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.43 -0.06 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.78 -0.06 18 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.15 -0.07 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.55 -0.12 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.06 -0.04 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.50 -0.01 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.96 -0.04 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.42 -0.04 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.89 -0.04 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.36 -0.04 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.31 -0.05 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.28 -0.06 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.24 -0.10 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 0.00 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 0.00 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.18 0.00 19 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.40 -0.01 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.56 -0.02 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.76 -0.01 19 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.99 -0.03 19 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.28 -0.01 19 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.59 +0.01 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.88 -0.05 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.24 -0.06 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.63 -0.09 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.13 0.00 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.57 0.00 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.00 -0.01 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.45 -0.05 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.91 -0.05 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.38 -0.05 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.33 -0.04 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.28 -0.06 24 0 0 0
TOTAL PUT 0 2,952 0
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$ 47.80
30MAR26 20.00 C 0.00 0.00 0.00 27.80 +0.01 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.99 +0.20 496 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.80 +0.19 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.99 +0.38 446 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.96 +0.35 410 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.81 +0.20 249 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.81 +0.20 234 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.81 +0.20 219 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.81 +0.20 205 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.81 +0.20 192 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 17.81 +0.20 178 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.81 +0.20 166 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.81 +0.11 154 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.81 +0.20 142 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.81 +0.20 130 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 12.81 +0.20 119 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 11.81 +0.11 108 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 10.87 +0.26 148 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 9.81 +0.16 87 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 8.87 0.00 122 0 237 0
30MAR26 40.00 C 0.00 0.00 0.00 7.81 +0.13 68 0 838 0
30MAR26 41.00 C 0.00 0.00 0.00 6.84 +0.23 85 0 238 0
30MAR26 42.00 C 0.00 0.00 0.00 5.81 +0.20 49 0 513 0
30MAR26 43.00 C 4.00 4.68 4.00 4.81 +0.20 40 21 295 -15
30MAR26 44.00 C 3.68 3.68 3.68 3.81 +0.19 31 5 413 0
30MAR26 45.00 C 1.97 2.65 1.73 2.81 +0.16 22 101 824 -14
30MAR26 46.00 C 1.23 1.97 1.23 1.90 +0.20 36 151 866 -72
30MAR26 47.00 C 0.72 1.10 0.59 1.02 +0.04 30 174 413 -18
30MAR26 48.00 C 0.35 0.48 0.24 0.41 -0.07 28 259 1,517 -9
30MAR26 49.00 C 0.13 0.13 0.07 0.11 -0.09 28 115 530 -1
30MAR26 50.00 C 0.02 0.05 0.02 0.02 -0.05 28 19 968 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 396 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 145 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 83 0 155 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 100 0 159 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 116 0 20 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 17.84 +0.18 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 16.90 +0.19 63 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 15.85 +0.15 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.84 -0.16 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.85 -0.17 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.93 +0.18 51 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.89 +0.19 36 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 10.97 +0.08 47 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.93 +0.19 38 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.94 +0.07 35 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 7.98 -0.06 35 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 7.05 -0.03 35 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 6.15 +0.16 35 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 5.29 +0.14 35 0 725 0
29APR26 44.00 C 0.00 0.00 0.00 4.49 +0.12 35 0 721 0
29APR26 45.00 C 2.96 3.12 2.96 3.75 +0.10 35 30 374 -30
29APR26 46.00 C 2.82 3.16 2.33 3.13 +0.18 36 109 434 -41
29APR26 47.00 C 1.86 2.47 1.86 2.50 +0.11 35 77 339 -15
29APR26 48.00 C 1.72 1.96 1.71 2.00 +0.10 35 45 604 -45
29APR26 49.00 C 1.15 1.49 1.15 1.58 +0.10 35 57 682 -19
29APR26 50.00 C 1.21 1.21 1.21 1.24 +0.03 36 5 462 0
29APR26 52.50 C 0.46 0.66 0.46 0.60 +0.01 35 26 1,572 +20
29APR26 55.00 C 0.34 0.35 0.34 0.26 0.00 35 16 213 +11
29APR26 57.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 66 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 0.00 36 0 49 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 0.00 37 0 31 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 16.00 +0.15 48 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.84 -0.16 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 13.86 -0.16 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.93 -0.04 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.94 0.00 0 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 11.07 +0.10 36 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 10.12 +0.34 35 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 9.09 +0.14 30 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 8.27 +0.12 34 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 7.40 +0.17 34 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 6.57 +0.16 34 0 138 0
28MAY26 43.00 C 0.00 0.00 0.00 5.79 +0.15 34 0 209 0
28MAY26 44.00 C 0.00 0.00 0.00 5.06 +0.14 34 0 239 0
28MAY26 45.00 C 3.76 3.76 3.60 4.36 +0.09 34 75 315 -47
28MAY26 46.00 C 3.42 3.80 2.99 3.77 +0.17 34 222 328 +67
28MAY26 47.00 C 2.85 3.24 2.52 3.22 +0.15 34 165 379 -60
28MAY26 48.00 C 2.39 2.69 2.17 2.70 +0.12 34 60 478 -30
28MAY26 49.00 C 2.05 2.33 2.02 2.27 +0.13 34 32 559 +22
28MAY26 50.00 C 1.76 1.91 1.67 1.91 +0.12 34 85 461 +63
28MAY26 52.50 C 1.01 1.09 1.01 1.17 +0.05 34 10 867 +3
28MAY26 55.00 C 0.60 0.60 0.60 0.67 +0.03 34 15 201 +15
28MAY26 57.50 C 0.00 0.00 0.00 0.37 +0.02 34 0 104 0
28MAY26 60.00 C 0.28 0.28 0.28 0.19 +0.01 34 30 106 +15
28MAY26 62.50 C 0.00 0.00 0.00 0.10 +0.01 34 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.05 0.00 34 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 0.00 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 26.99 +0.19 78 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 25.97 +0.13 68 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.99 +0.35 67 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.98 +0.14 60 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.99 +0.16 58 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.00 +0.17 55 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.00 +0.15 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.02 +0.16 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.03 +0.14 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.06 +0.22 48 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 17.08 +0.16 46 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 16.09 +0.09 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.03 +0.03 33 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 14.12 +0.10 39 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 13.15 +0.13 37 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 12.18 +0.11 36 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 11.23 +0.13 35 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 10.17 +0.18 29 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 9.41 +0.33 34 0 18 0
29JUN26 40.00 C 0.00 0.00 0.00 8.40 +0.02 30 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 7.65 +0.17 32 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 6.85 +0.16 32 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 6.10 +0.15 32 0 158 0
29JUN26 44.00 C 0.00 0.00 0.00 5.40 +0.14 32 0 3,517 0
29JUN26 45.00 C 4.16 4.16 4.16 4.75 +0.13 32 15 238 0
29JUN26 46.00 C 3.63 3.83 3.46 4.17 +0.12 33 75 345 +45
29JUN26 47.00 C 3.02 3.19 3.02 3.64 +0.15 33 79 601 +45
29JUN26 48.00 C 2.63 2.64 2.54 3.16 +0.14 33 45 677 +22
29JUN26 49.00 C 0.00 0.00 0.00 2.73 +0.09 33 0 795 0
29JUN26 50.00 C 0.00 0.00 0.00 2.34 +0.09 33 0 661 0
29JUN26 52.50 C 0.00 0.00 0.00 1.52 +0.06 33 0 144 0
29JUN26 55.00 C 0.00 0.00 0.00 0.96 +0.05 33 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 0.58 +0.03 33 0 70 0
29JUN26 60.00 C 0.00 0.00 0.00 0.34 +0.01 33 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.20 +0.01 33 0 75 0
29JUN26 65.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 0.00 33 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 22.00 +0.17 46 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 21.05 +0.20 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.02 +0.16 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.04 +0.15 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.06 +0.14 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.08 +0.16 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.09 +0.09 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.10 +0.10 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.17 +0.15 34 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 13.23 +0.11 34 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 12.30 +0.09 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.41 +0.13 33 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 10.53 +0.14 32 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 9.56 -0.07 30 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 8.76 -0.02 30 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 8.06 +0.30 31 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 7.36 +0.14 31 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 6.68 +0.12 31 0 196 0
29SEP26 44.00 C 5.59 5.59 5.59 5.95 +0.17 30 15 39 -15
29SEP26 45.00 C 0.00 0.00 0.00 5.47 +0.11 31 0 155 0
29SEP26 46.00 C 0.00 0.00 0.00 4.93 +0.10 31 0 525 0
29SEP26 47.00 C 0.00 0.00 0.00 4.46 +0.11 31 0 947 0
29SEP26 48.00 C 0.00 0.00 0.00 4.02 +0.09 31 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 3.61 +0.10 32 0 40 0
29SEP26 50.00 C 0.00 0.00 0.00 3.24 +0.08 32 0 61 0
29SEP26 52.50 C 0.00 0.00 0.00 2.43 +0.05 32 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 1.79 +0.05 32 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 1.30 +0.03 32 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.93 +0.02 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.66 +0.02 31 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.46 +0.01 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.31 0.00 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.22 +0.01 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.04 +0.15 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.06 +0.14 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.08 +0.16 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.09 +0.09 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.15 +0.14 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.24 +0.14 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.33 +0.12 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.34 0.00 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.60 +0.10 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.77 +0.11 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.99 +0.13 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.24 +0.12 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 8.74 +0.39 31 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 8.08 +0.12 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 7.49 +0.12 31 0 67 0
30DEC26 44.00 C 0.00 0.00 0.00 6.90 +0.32 31 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 6.37 +0.28 31 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 5.69 +0.09 30 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 5.22 +0.08 30 0 169 0
30DEC26 48.00 C 0.00 0.00 0.00 4.80 +0.07 30 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 4.39 +0.08 30 0 17 0
30DEC26 50.00 C 0.00 0.00 0.00 4.02 +0.06 30 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 3.20 +0.05 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.52 +0.04 30 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 1.99 +0.04 30 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.62 +0.06 31 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 1.27 +0.03 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.94 +0.01 31 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.73 +0.01 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.56 +0.01 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.30 +0.07 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.47 -0.01 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.63 +0.06 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.87 +0.02 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.10 +0.22 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.38 +0.05 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.70 +0.13 28 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 9.35 +0.42 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 8.74 +0.38 30 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.17 +0.12 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.59 +0.10 30 0 6 0
30MAR27 45.00 C 0.00 0.00 0.00 7.09 +0.31 30 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 6.40 +0.10 29 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 5.93 +0.08 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.52 +0.08 29 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 5.11 +0.08 29 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 4.73 +0.07 29 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 3.88 +0.07 29 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 3.22 +0.09 30 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.65 +0.09 30 0 6 0
30MAR27 60.00 C 0.00 0.00 0.00 2.22 +0.10 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.80 +0.04 30 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 1.41 +0.03 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.11 +0.02 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.90 +0.01 30 0 0 0
TOTAL CALL 2,133 34,893 -103
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 355 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 336 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 318 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 301 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 285 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 269 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 254 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 240 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 226 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 212 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 199 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 186 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 173 0 1,885 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 161 0 272 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 149 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 137 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 126 0 291 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1,317 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 104 0 924 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 485 0
30MAR26 40.00 P 0.01 0.01 0.01 0.01 0.00 83 45 956 -15
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 845 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,006 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 751 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 743 0
30MAR26 45.00 P 0.08 0.08 0.04 0.01 -0.03 32 140 446 -30
30MAR26 46.00 P 0.09 0.09 0.06 0.04 -0.09 29 20 888 +10
30MAR26 47.00 P 0.32 0.70 0.22 0.18 -0.21 27 568 755 -240
30MAR26 48.00 P 1.05 1.46 0.56 0.57 -0.31 27 128 477 -15
30MAR26 49.00 P 1.98 1.98 1.24 1.30 -0.28 28 107 474 0
30MAR26 50.00 P 0.00 0.00 0.00 2.21 -0.24 27 0 257 0
30MAR26 52.50 P 0.00 0.00 0.00 4.70 -0.20 0 0 75 0
30MAR26 55.00 P 0.00 0.00 0.00 7.20 -0.20 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 9.70 -0.28 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.20 -0.20 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.74 -0.16 142 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.27 -0.13 172 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.74 -0.25 175 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.20 -0.30 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 93 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 0.00 38 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 67 0
29APR26 39.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 201 0
29APR26 40.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 473 0
29APR26 41.00 P 0.00 0.00 0.00 0.16 -0.02 36 0 531 0
29APR26 42.00 P 0.34 0.34 0.30 0.25 -0.05 35 20 672 -13
29APR26 43.00 P 0.54 0.61 0.51 0.40 -0.05 35 22 860 +20
29APR26 44.00 P 0.73 0.85 0.61 0.60 -0.07 35 43 1,197 -21
29APR26 45.00 P 0.00 0.00 0.00 0.85 -0.07 35 0 363 0
29APR26 46.00 P 1.34 1.65 1.21 1.17 -0.10 35 98 516 -22
29APR26 47.00 P 1.86 2.11 1.79 1.58 -0.14 35 170 505 +34
29APR26 48.00 P 2.65 2.65 2.65 2.08 -0.19 35 15 506 +15
29APR26 49.00 P 2.89 2.89 2.76 2.66 -0.19 35 81 388 -1
29APR26 50.00 P 0.00 0.00 0.00 3.31 -0.13 35 0 351 0
29APR26 52.50 P 0.00 0.00 0.00 5.18 -0.19 35 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 7.37 -0.20 35 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.89 -0.09 44 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.20 -0.20 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.74 -0.16 48 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.27 -0.13 57 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.74 -0.25 59 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.20 -0.30 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.02 0.00 36 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.03 0.00 35 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 0.08 -0.01 34 0 48 0
28MAY26 38.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 183 0
28MAY26 39.00 P 0.30 0.30 0.30 0.20 -0.01 34 1 97 0
28MAY26 40.00 P 0.00 0.00 0.00 0.30 -0.02 34 0 332 0
28MAY26 41.00 P 0.48 0.48 0.48 0.43 -0.03 34 7 547 +7
28MAY26 42.00 P 0.00 0.00 0.00 0.59 -0.04 34 0 455 0
28MAY26 43.00 P 0.00 0.00 0.00 0.79 -0.05 34 0 587 0
28MAY26 44.00 P 0.00 0.00 0.00 1.04 -0.06 33 0 903 0
28MAY26 45.00 P 0.00 0.00 0.00 1.35 -0.08 33 0 513 0
28MAY26 46.00 P 1.87 1.92 1.74 1.74 -0.09 33 31 290 +15
28MAY26 47.00 P 2.40 2.60 2.18 2.18 -0.10 33 153 792 +117
28MAY26 48.00 P 3.27 3.34 2.65 2.71 -0.14 34 48 464 0
28MAY26 49.00 P 3.82 3.82 3.58 3.25 -0.14 34 45 312 -15
28MAY26 50.00 P 0.00 0.00 0.00 3.89 -0.12 34 0 164 0
28MAY26 52.50 P 0.00 0.00 0.00 5.65 -0.15 34 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 7.90 +0.17 38 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.20 +0.09 41 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.57 +0.05 44 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.90 0.00 45 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.27 -0.13 44 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.74 -0.25 46 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.20 -0.30 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 34 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 0.00 34 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 0.00 33 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.11 0.00 33 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.16 -0.01 33 0 3,391 0
29JUN26 37.00 P 0.00 0.00 0.00 0.23 -0.02 32 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.34 -0.02 33 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 0.48 -0.02 33 0 79 0
29JUN26 40.00 P 0.80 0.80 0.80 0.65 -0.03 33 15 251 0
29JUN26 41.00 P 1.07 1.07 1.07 0.84 -0.04 32 15 155 +15
29JUN26 42.00 P 1.36 1.36 1.36 1.08 -0.05 32 15 141 +15
29JUN26 43.00 P 0.00 0.00 0.00 1.35 -0.09 32 0 240 0
29JUN26 44.00 P 2.01 2.01 2.01 1.70 -0.08 32 15 1,242 -15
29JUN26 45.00 P 2.28 2.58 2.28 2.08 -0.10 32 17 215 0
29JUN26 46.00 P 2.95 3.05 2.80 2.53 -0.11 32 109 163 +22
29JUN26 47.00 P 3.30 3.42 3.30 3.04 -0.11 32 75 285 +45
29JUN26 48.00 P 4.13 4.30 4.13 3.59 -0.13 32 60 161 -15
29JUN26 49.00 P 4.79 4.79 4.67 4.20 -0.15 32 30 231 +30
29JUN26 50.00 P 0.00 0.00 0.00 4.88 -0.13 32 0 262 0
29JUN26 52.50 P 0.00 0.00 0.00 6.69 -0.14 32 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 8.69 -0.20 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.92 -0.07 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.20 -0.05 33 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.59 -0.06 35 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.95 -0.35 33 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.37 -0.36 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.83 -0.35 31 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 32 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 0.00 32 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.21 -0.02 31 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 0.29 -0.02 31 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.39 -0.03 31 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.52 -0.03 31 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.65 -0.03 31 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.83 -0.04 31 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.03 -0.05 31 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 1.27 -0.06 31 0 76 0
29SEP26 41.00 P 0.00 0.00 0.00 1.53 -0.07 31 0 273 0
29SEP26 42.00 P 0.00 0.00 0.00 1.84 -0.08 31 0 216 0
29SEP26 43.00 P 0.00 0.00 0.00 2.20 -0.07 31 0 93 0
29SEP26 44.00 P 0.00 0.00 0.00 2.58 -0.09 31 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.02 -0.09 31 0 121 0
29SEP26 46.00 P 0.00 0.00 0.00 3.50 -0.11 31 0 321 0
29SEP26 47.00 P 0.00 0.00 0.00 4.01 -0.12 31 0 930 0
29SEP26 48.00 P 0.00 0.00 0.00 4.58 -0.12 31 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 5.18 -0.13 31 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 5.82 -0.14 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.54 -0.22 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.60 -0.16 33 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 11.55 -0.05 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.71 -0.41 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.99 +0.04 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.27 -0.03 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.66 -0.07 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.08 -0.10 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 0.26 -0.02 31 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.35 -0.02 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.46 -0.02 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.58 -0.03 31 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.71 -0.03 31 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.89 -0.04 31 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.09 -0.04 31 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.31 -0.06 31 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.58 -0.05 31 0 77 0
30DEC26 40.00 P 2.04 2.04 2.04 1.92 -0.07 31 15 172 0
30DEC26 41.00 P 0.00 0.00 0.00 2.26 -0.07 31 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 2.61 -0.09 31 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.03 -0.08 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.45 -0.09 32 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.93 -0.10 32 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 4.43 -0.10 32 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 4.95 -0.13 32 0 79 0
30DEC26 48.00 P 0.00 0.00 0.00 5.54 -0.12 32 0 125 0
30DEC26 49.00 P 0.00 0.00 0.00 6.12 -0.13 32 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.76 -0.14 32 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.45 -0.16 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.31 -0.17 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.33 -0.17 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.46 -0.09 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.69 -0.08 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.89 -0.03 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.18 -0.01 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.50 +0.01 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.79 -0.03 30 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 0.98 -0.03 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.18 -0.03 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.40 -0.05 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.67 -0.04 30 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 1.94 -0.06 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.34 -0.06 31 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.68 -0.06 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.07 -0.08 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.49 -0.08 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.92 -0.09 31 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 4.42 -0.09 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.92 -0.10 31 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 5.45 -0.11 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.03 -0.12 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.62 -0.11 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.24 -0.13 31 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 8.91 -0.13 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.74 -0.15 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.70 -0.16 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.76 -0.18 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.94 -0.13 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.16 -0.01 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.40 +0.02 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.69 -0.06 35 0 0 0
TOTAL PUT 2,108 42,051 -57
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$ 9.29
30MAR26 3.70 C 0.00 0.00 0.00 5.59 +1.08 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.49 +1.09 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.42 +1.12 502 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.29 +1.09 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.19 +1.12 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.09 +1.08 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.99 +1.13 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.89 +1.08 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.79 +1.09 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.69 +1.13 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.59 +1.09 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.49 +1.13 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.39 +1.09 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.29 +1.09 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.04 +1.09 0 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.79 +1.08 0 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.54 +1.09 0 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.29 +1.12 0 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.04 +1.11 0 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.79 +1.09 0 0 5 0
30MAR26 6.75 C 0.00 0.00 0.00 2.54 +1.09 0 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.29 +1.09 0 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.04 +1.12 0 0 81 0
30MAR26 7.50 C 0.00 0.00 0.00 1.79 +1.09 0 0 119 0
30MAR26 7.75 C 1.50 1.50 1.50 1.54 +1.07 0 3 534 -3
30MAR26 8.00 C 0.00 0.00 0.00 1.29 +1.02 0 0 196 0
30MAR26 8.25 C 0.00 0.00 0.00 1.05 +0.90 72 0 1,011 0
30MAR26 8.50 C 0.20 0.75 0.20 0.80 +0.74 57 4 798 -2
30MAR26 8.75 C 0.15 0.54 0.15 0.57 +0.54 56 221 639 -156
30MAR26 9.00 C 0.02 0.36 0.02 0.38 +0.37 60 284 1,609 -100
30MAR26 9.25 C 0.03 0.23 0.03 0.24 +0.23 65 479 808 -239
30MAR26 9.50 C 0.02 0.13 0.02 0.13 +0.12 64 498 1,250 -107
30MAR26 9.75 C 0.03 0.07 0.03 0.07 +0.06 66 394 888 +7
30MAR26 10.00 C 0.01 0.04 0.01 0.04 +0.03 71 94 1,445 -46
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,369 0
30MAR26 11.00 C 0.01 0.01 0.01 0.01 0.00 98 10 1,476 -10
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 118 0 2,197 0
30MAR26 12.00 C 0.01 0.01 0.01 0.01 0.00 138 5 1,539 -5
30MAR26 12.50 C 0.01 0.01 0.01 0.01 0.00 156 5 987 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 173 0 2,137 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 189 0 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 204 0 795 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 219 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 232 0 635 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 246 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 259 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 4.30 +1.10 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.04 +1.09 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.85 +1.14 106 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.55 +1.09 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.32 +1.13 74 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.06 +1.05 58 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.82 +1.08 62 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.61 +1.09 72 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.35 +1.06 62 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.15 +1.05 68 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.85 +0.93 50 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.62 +0.86 48 0 0 0
29APR26 8.00 C 1.40 1.50 1.40 1.42 +0.80 50 10 193 -2
29APR26 8.25 C 0.81 0.81 0.81 1.25 +0.75 54 30 60 0
29APR26 8.50 C 0.67 0.74 0.67 1.10 +0.71 57 31 317 +30
29APR26 8.75 C 0.54 0.90 0.54 0.94 +0.63 57 218 485 +174
29APR26 9.00 C 0.28 0.79 0.28 0.79 +0.54 56 168 358 +2
29APR26 9.25 C 0.29 0.67 0.29 0.67 +0.48 57 781 2,160 -144
29APR26 9.50 C 0.29 0.54 0.29 0.56 +0.42 57 96 1,521 -26
29APR26 9.75 C 0.28 0.45 0.26 0.47 +0.36 58 69 589 -19
29APR26 10.00 C 0.20 0.40 0.19 0.39 +0.31 58 335 2,011 -10
29APR26 10.50 C 0.13 0.27 0.13 0.26 +0.21 59 252 895 +115
29APR26 11.00 C 0.09 0.20 0.09 0.16 +0.13 58 67 956 -6
29APR26 11.50 C 0.12 0.12 0.12 0.10 +0.08 58 30 886 0
29APR26 12.00 C 0.00 0.00 0.00 0.06 +0.05 58 0 701 0
29APR26 12.50 C 0.00 0.00 0.00 0.04 +0.03 59 0 966 0
29APR26 13.00 C 0.06 0.06 0.06 0.03 +0.02 62 10 185 +5
29APR26 13.50 C 0.00 0.00 0.00 0.02 +0.01 63 0 259 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 185 0
28MAY26 5.00 C 0.00 0.00 0.00 4.31 +1.03 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 4.10 +1.07 79 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.85 +1.10 73 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.61 +1.12 71 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.32 +1.01 44 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.10 +1.04 57 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.91 +1.05 66 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.66 +1.01 60 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.42 +0.96 56 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.25 +1.00 62 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.99 +0.88 54 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.80 +0.86 55 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.63 +0.82 56 0 60 0
28MAY26 8.25 C 0.00 0.00 0.00 1.41 +0.72 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.27 +0.68 54 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 1.11 +0.62 53 0 227 0
28MAY26 9.00 C 0.68 0.99 0.68 1.01 +0.59 55 35 225 -25
28MAY26 9.25 C 0.57 0.57 0.57 0.89 +0.54 55 45 436 +43
28MAY26 9.50 C 0.48 0.76 0.48 0.78 +0.49 56 12 720 -10
28MAY26 9.75 C 0.35 0.50 0.35 0.69 +0.45 56 31 675 +30
28MAY26 10.00 C 0.38 0.42 0.38 0.60 +0.40 56 53 1,123 +53
28MAY26 10.50 C 0.00 0.00 0.00 0.45 +0.32 56 5 561 0
28MAY26 11.00 C 0.30 0.35 0.30 0.33 +0.24 56 60 389 +60
28MAY26 11.50 C 0.16 0.29 0.16 0.24 +0.18 56 76 308 +76
28MAY26 12.00 C 0.21 0.21 0.21 0.17 +0.13 56 30 626 0
28MAY26 12.50 C 0.00 0.00 0.00 0.12 +0.09 55 0 401 0
28MAY26 13.00 C 0.08 0.10 0.08 0.09 +0.07 56 100 476 -45
28MAY26 13.50 C 0.07 0.09 0.07 0.06 +0.05 56 49 90 +45
28MAY26 14.00 C 0.00 0.00 0.00 0.05 +0.04 58 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 +0.02 56 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 95 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 4.37 +1.09 76 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.10 +1.07 64 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.86 +1.11 62 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.64 +1.09 65 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.39 +1.05 60 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.17 +1.02 61 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.91 +0.97 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.73 +0.99 59 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.51 +0.99 57 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.30 +0.91 56 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.08 +0.87 53 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.87 +0.78 51 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.72 +0.78 53 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.59 +0.77 55 0 187 0
29JUN26 8.50 C 1.32 1.32 1.32 1.40 +0.68 52 1 687 0
29JUN26 8.75 C 0.00 0.00 0.00 1.25 +0.62 52 0 381 0
29JUN26 9.00 C 0.81 1.14 0.81 1.16 +0.60 54 95 894 +30
29JUN26 9.25 C 0.66 1.00 0.66 1.04 +0.56 54 245 378 +182
29JUN26 9.50 C 0.91 0.91 0.91 0.94 +0.52 55 278 498 +278
29JUN26 9.75 C 0.64 0.81 0.63 0.84 +0.48 55 37 360 +7
29JUN26 10.00 C 0.52 0.76 0.52 0.76 +0.45 55 46 291 -5
29JUN26 10.50 C 0.39 0.39 0.39 0.60 +0.38 55 195 582 -16
29JUN26 11.00 C 0.27 0.33 0.27 0.47 +0.31 55 31 1,625 -1
29JUN26 11.50 C 0.38 0.38 0.38 0.36 +0.24 55 200 552 +38
29JUN26 12.00 C 0.24 0.32 0.24 0.28 +0.19 55 66 215 +32
29JUN26 12.50 C 0.26 0.26 0.26 0.22 +0.16 55 30 488 +30
29JUN26 13.00 C 0.22 0.22 0.22 0.17 +0.12 55 45 235 +18
29JUN26 13.50 C 0.00 0.00 0.00 0.13 +0.10 55 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 +0.08 55 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 +0.06 54 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 +0.05 56 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 +0.03 54 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 183 0
29SEP26 5.00 C 0.00 0.00 0.00 4.37 +1.07 60 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.12 +1.02 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.88 +1.04 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.67 +1.01 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.45 +0.98 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.24 +0.96 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.04 +0.93 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 +0.89 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.65 +0.86 52 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.45 +0.82 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.29 +0.81 51 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.12 +0.75 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.99 +0.77 52 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.83 +0.71 51 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 1.69 +0.68 51 0 30 0
29SEP26 8.75 C 0.00 0.00 0.00 1.57 +0.64 51 0 36 0
29SEP26 9.00 C 0.00 0.00 0.00 1.48 +0.64 52 0 1,038 0
29SEP26 9.25 C 0.00 0.00 0.00 1.37 +0.60 52 0 16 0
29SEP26 9.50 C 1.06 1.06 1.05 1.27 +0.56 52 2 246 -1
29SEP26 9.75 C 0.00 0.00 0.00 1.17 +0.52 52 0 151 0
29SEP26 10.00 C 0.80 0.86 0.80 1.09 +0.50 52 11 210 +10
29SEP26 10.50 C 0.64 0.94 0.64 0.94 +0.44 53 8 371 +3
29SEP26 11.00 C 0.00 0.00 0.00 0.82 +0.41 53 0 478 0
29SEP26 11.50 C 0.70 0.70 0.70 0.69 +0.35 53 95 122 +28
29SEP26 12.00 C 0.49 0.49 0.49 0.59 +0.31 53 2 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.50 +0.27 53 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.43 +0.24 53 0 232 0
29SEP26 13.50 C 0.32 0.44 0.32 0.36 +0.21 53 200 196 +190
29SEP26 14.00 C 0.00 0.00 0.00 0.30 +0.17 53 0 253 0
29SEP26 14.50 C 0.28 0.33 0.28 0.25 +0.15 53 127 120 +113
29SEP26 15.00 C 0.00 0.00 0.00 0.22 +0.13 53 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 +0.11 53 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 +0.10 53 0 179 0
30DEC26 5.00 C 0.00 0.00 0.00 4.37 +1.04 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.14 +0.99 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.93 +1.03 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.70 +0.96 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.51 +0.95 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.31 +0.92 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.14 +0.91 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.96 +0.88 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.79 +0.87 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.63 +0.85 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.48 +0.81 49 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 2.31 +0.76 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.19 +0.78 49 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.05 +0.74 49 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.93 +0.70 49 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.82 +0.69 49 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.71 +0.65 49 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.61 +0.63 50 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.52 +0.60 50 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.42 +0.56 50 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.34 +0.52 50 0 44 0
30DEC26 10.50 C 0.98 0.98 0.98 1.19 +0.48 50 3 43 +3
30DEC26 11.00 C 0.00 0.00 0.00 1.06 +0.45 51 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 0.95 +0.43 51 0 400 0
30DEC26 12.00 C 0.60 0.60 0.60 0.85 +0.40 52 1 36 -1
30DEC26 12.50 C 0.00 0.00 0.00 0.76 +0.38 52 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.66 +0.33 52 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.58 +0.30 52 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.51 +0.27 52 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.45 +0.24 52 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 +0.22 52 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 3.64 +0.96 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.46 +0.94 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.27 +0.90 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.09 +0.86 47 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.95 +0.86 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.80 +0.83 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.64 +0.79 47 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 2.53 +0.80 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.37 +0.74 47 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 2.24 +0.73 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.13 +0.70 48 0 60 0
30MAR27 8.75 C 0.00 0.00 0.00 2.03 +0.69 48 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.92 +0.65 48 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 1.83 +0.64 49 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.74 +0.62 49 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.65 +0.59 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.57 +0.56 49 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.42 +0.52 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.29 +0.49 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.18 +0.48 50 0 12 0
30MAR27 12.00 C 0.00 0.00 0.00 1.07 +0.45 51 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 0.95 +0.40 50 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.86 +0.38 50 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.77 +0.34 50 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.69 +0.31 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.63 +0.30 50 0 0 0
TOTAL CALL 6,308 58,214 +623
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 453 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 440 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 429 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 417 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 406 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 395 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 385 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 364 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 353 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 343 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 333 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 324 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 314 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 292 0 115 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 270 0 108 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 249 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 229 0 3,175 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 210 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 192 0 510 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 175 0 457 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 157 0 3,069 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 140 0 691 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 123 0 481 0
30MAR26 7.75 P 0.01 0.01 0.01 0.01 -0.04 107 55 1,091 0
30MAR26 8.00 P 0.01 0.01 0.01 0.01 -0.10 91 25 1,404 0
30MAR26 8.25 P 0.05 0.05 0.02 0.01 -0.22 75 132 641 -132
30MAR26 8.50 P 0.11 0.11 0.02 0.02 -0.37 69 74 1,081 +31
30MAR26 8.75 P 0.28 0.28 0.04 0.04 -0.56 63 658 1,723 -408
30MAR26 9.00 P 0.35 0.35 0.09 0.10 -0.75 64 415 2,062 -164
30MAR26 9.25 P 0.49 0.49 0.22 0.21 -0.88 68 361 495 -299
30MAR26 9.50 P 0.74 0.74 0.36 0.35 -0.99 68 71 1,421 -38
30MAR26 9.75 P 0.96 0.96 0.55 0.53 -1.06 67 5 850 +1
30MAR26 10.00 P 1.00 1.00 1.00 0.76 -1.08 77 10 468 0
30MAR26 10.50 P 0.00 0.00 0.00 1.25 -1.09 103 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 1.73 -1.13 113 0 219 0
30MAR26 11.50 P 0.00 0.00 0.00 2.23 -1.12 136 0 60 0
30MAR26 12.00 P 0.00 0.00 0.00 2.73 -1.11 157 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.23 -1.11 177 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.73 -1.12 195 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.23 -1.11 213 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.73 -1.11 230 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.23 -1.11 246 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.74 -1.10 277 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.23 -1.11 275 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.73 -1.11 289 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 -0.02 63 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.04 58 0 84 0
29APR26 6.75 P 0.06 0.06 0.06 0.02 -0.06 59 200 197 +89
29APR26 7.00 P 0.05 0.05 0.05 0.03 -0.09 58 1 57 -1
29APR26 7.25 P 0.07 0.07 0.07 0.05 -0.12 58 2 171 -2
29APR26 7.50 P 0.11 0.11 0.09 0.08 -0.17 59 23 594 -20
29APR26 7.75 P 0.20 0.20 0.13 0.12 -0.21 59 31 562 -2
29APR26 8.00 P 0.22 0.23 0.17 0.16 -0.28 58 42 327 -16
29APR26 8.25 P 0.31 0.31 0.22 0.23 -0.34 59 47 780 +27
29APR26 8.50 P 0.38 0.38 0.29 0.30 -0.41 58 98 1,994 -62
29APR26 8.75 P 0.53 0.53 0.40 0.39 -0.48 58 98 869 +97
29APR26 9.00 P 0.67 0.68 0.48 0.49 -0.57 57 210 811 +1
29APR26 9.25 P 0.62 0.62 0.61 0.62 -0.65 58 100 2,700 +100
29APR26 9.50 P 0.79 0.79 0.79 0.76 -0.71 58 30 1,755 0
29APR26 9.75 P 1.16 1.16 1.16 0.92 -0.77 59 150 694 0
29APR26 10.00 P 1.86 1.86 1.10 1.07 -0.85 57 15 566 -12
29APR26 10.50 P 1.50 1.50 1.50 1.47 -0.88 61 30 258 0
29APR26 11.00 P 0.00 0.00 0.00 1.89 -0.97 63 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.32 -1.03 62 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 2.82 -1.02 71 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.29 -1.05 73 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.78 -1.07 78 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.25 -1.09 76 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.76 -1.08 85 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.23 -1.11 80 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.74 -1.10 89 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 -0.03 55 0 85 0
28MAY26 6.00 P 0.06 0.06 0.06 0.02 -0.04 56 75 95 +58
28MAY26 6.25 P 0.08 0.08 0.08 0.03 -0.05 56 60 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.05 -0.07 57 0 40 0
28MAY26 6.75 P 0.12 0.14 0.12 0.07 -0.10 56 105 306 -75
28MAY26 7.00 P 0.18 0.18 0.18 0.10 -0.13 57 90 155 +83
28MAY26 7.25 P 0.19 0.19 0.19 0.14 -0.17 57 30 297 0
28MAY26 7.50 P 0.00 0.00 0.00 0.18 -0.22 56 0 69 0
28MAY26 7.75 P 0.00 0.00 0.00 0.24 -0.25 56 0 265 0
28MAY26 8.00 P 0.41 0.41 0.41 0.31 -0.30 56 1 507 -1
28MAY26 8.25 P 0.00 0.00 0.00 0.38 -0.36 56 0 369 0
28MAY26 8.50 P 0.73 0.73 0.50 0.47 -0.42 56 11 864 -11
28MAY26 8.75 P 0.76 0.76 0.60 0.57 -0.48 55 137 660 +2
28MAY26 9.00 P 0.70 0.70 0.68 0.69 -0.53 56 107 539 +103
28MAY26 9.25 P 0.00 0.00 0.00 0.81 -0.60 55 0 201 0
28MAY26 9.50 P 1.00 1.00 0.96 0.96 -0.62 56 2 228 +1
28MAY26 9.75 P 0.00 0.00 0.00 1.11 -0.70 56 0 266 0
28MAY26 10.00 P 1.27 1.27 1.27 1.28 -0.73 57 5 91 0
28MAY26 10.50 P 0.00 0.00 0.00 1.65 -0.84 58 0 175 0
28MAY26 11.00 P 2.07 2.07 2.07 2.05 -0.86 60 30 112 0
28MAY26 11.50 P 2.50 2.50 2.50 2.47 -0.93 61 30 30 +30
28MAY26 12.00 P 0.00 0.00 0.00 2.92 -0.93 63 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.35 -1.04 62 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.83 -1.02 65 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.28 -1.08 63 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.79 -1.05 70 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.23 -1.11 61 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.75 -1.10 70 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.24 -1.10 72 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.73 -1.11 72 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.24 -1.10 79 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.72 -1.12 75 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.02 57 0 182 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.03 56 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.05 55 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.07 55 0 234 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.10 55 0 249 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 -0.12 55 0 412 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 -0.15 55 0 791 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 -0.19 55 0 851 0
29JUN26 7.25 P 0.32 0.32 0.32 0.25 -0.23 55 2 350 +2
29JUN26 7.50 P 0.40 0.40 0.40 0.32 -0.26 55 1 506 +1
29JUN26 7.75 P 0.50 0.50 0.50 0.39 -0.30 55 2 700 -2
29JUN26 8.00 P 0.59 0.59 0.59 0.47 -0.35 55 1 214 -1
29JUN26 8.25 P 0.74 0.74 0.74 0.56 -0.40 54 78 457 -44
29JUN26 8.50 P 0.00 0.00 0.00 0.67 -0.44 55 0 382 0
29JUN26 8.75 P 0.80 0.80 0.80 0.78 -0.50 54 95 738 0
29JUN26 9.00 P 0.00 0.00 0.00 0.91 -0.54 55 0 322 0
29JUN26 9.25 P 0.00 0.00 0.00 1.04 -0.61 54 0 153 0
29JUN26 9.50 P 0.00 0.00 0.00 1.19 -0.62 55 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.35 -0.66 55 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.51 -0.75 55 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.86 -0.84 55 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 2.29 -0.85 58 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.70 -0.84 59 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.13 -0.88 60 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.58 -0.91 62 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.02 -0.97 62 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.49 -0.97 64 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.93 -1.02 63 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.41 -1.03 65 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.91 -1.02 68 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.38 -1.04 68 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.85 -1.06 67 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.35 -1.05 70 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 7.85 -1.02 74 0 17 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.05 54 0 38 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 -0.07 53 0 156 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 -0.08 53 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 -0.11 53 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 -0.13 53 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 -0.16 53 0 28 0
29SEP26 6.50 P 0.35 0.35 0.35 0.28 -0.18 53 1 249 +1
29SEP26 6.75 P 0.00 0.00 0.00 0.34 -0.22 53 0 68 0
29SEP26 7.00 P 0.49 0.49 0.49 0.42 -0.23 54 2 23 0
29SEP26 7.25 P 0.58 0.58 0.50 0.49 -0.26 53 4 39 +3
29SEP26 7.50 P 0.00 0.00 0.00 0.58 -0.29 53 0 432 0
29SEP26 7.75 P 0.00 0.00 0.00 0.67 -0.33 53 0 35 0
29SEP26 8.00 P 0.88 0.88 0.88 0.78 -0.35 54 6 28 0
29SEP26 8.25 P 1.00 1.00 1.00 0.89 -0.39 54 7 20 -1
29SEP26 8.50 P 0.00 0.00 0.00 1.00 -0.44 53 0 9 0
29SEP26 8.75 P 1.43 1.43 1.43 1.11 -0.50 53 73 142 +73
29SEP26 9.00 P 0.00 0.00 0.00 1.26 -0.49 53 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.39 -0.52 53 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 1.54 -0.55 53 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 1.70 -0.59 53 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.86 -0.62 53 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.22 -0.67 54 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.60 -0.73 55 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.00 -0.78 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.41 -0.76 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.81 -0.81 57 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.23 -0.85 57 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.70 -0.85 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.13 -0.89 59 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.60 -0.89 60 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.04 -0.93 59 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.51 -0.96 60 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.96 -0.97 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 -0.06 52 0 381 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 -0.08 51 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 -0.10 51 0 144 0
30DEC26 5.75 P 0.00 0.00 0.00 0.24 -0.12 52 0 18 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 -0.14 51 0 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.35 -0.17 51 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.42 -0.19 52 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.50 -0.21 52 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.58 -0.24 52 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.67 -0.27 52 0 97 0
30DEC26 7.50 P 0.86 0.86 0.86 0.77 -0.29 52 6 39 0
30DEC26 7.75 P 0.97 0.97 0.97 0.88 -0.32 52 7 17 +7
30DEC26 8.00 P 0.00 0.00 0.00 0.99 -0.35 52 0 50 0
30DEC26 8.25 P 1.32 1.32 1.32 1.11 -0.38 52 30 32 +30
30DEC26 8.50 P 0.00 0.00 0.00 1.24 -0.41 52 0 141 0
30DEC26 8.75 P 0.00 0.00 0.00 1.37 -0.43 52 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.51 -0.47 53 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.64 -0.51 52 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.81 -0.52 53 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.95 -0.57 52 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.12 -0.58 53 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.47 -0.63 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.83 -0.68 54 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.22 -0.71 54 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.61 -0.75 55 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.02 -0.77 55 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.44 -0.83 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.88 -0.80 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.32 -0.82 57 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.77 -0.85 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.24 -0.85 59 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.39 -0.16 50 0 5 0
30MAR27 6.25 P 0.55 0.55 0.55 0.46 -0.18 50 1 3 0
30MAR27 6.50 P 0.00 0.00 0.00 0.54 -0.20 51 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.62 -0.23 51 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.71 -0.26 50 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.81 -0.28 51 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.91 -0.29 51 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.02 -0.33 50 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.14 -0.35 51 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.26 -0.38 51 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.38 -0.41 50 0 5 0
30MAR27 8.75 P 1.74 1.74 1.74 1.53 -0.43 51 30 30 +30
30MAR27 9.00 P 0.00 0.00 0.00 1.66 -0.47 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.81 -0.47 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.96 -0.50 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.12 -0.55 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.29 -0.57 51 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.63 -0.62 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.99 -0.65 52 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 3.37 -0.70 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.76 -0.69 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.16 -0.73 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.58 -0.74 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.00 -0.78 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.44 -0.80 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.88 -0.79 55 0 0 0
TOTAL PUT 3,912 53,260 -521
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$ 7.85
30MAR26 4.30 C 0.00 0.00 0.00 3.55 -0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.45 -0.02 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.38 +0.01 348 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.26 -0.01 277 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.16 -0.01 267 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.06 -0.01 257 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.96 -0.01 247 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.86 -0.01 238 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.61 -0.01 215 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.36 -0.01 192 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.11 -0.01 171 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.87 0.00 172 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.61 -0.02 130 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.37 0.00 128 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 1.10 -0.02 0 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.85 -0.02 0 0 5,199 0
30MAR26 7.25 C 0.00 0.00 0.00 0.60 -0.02 0 0 276 0
30MAR26 7.50 C 0.00 0.00 0.00 0.35 -0.03 0 0 142 0
30MAR26 7.75 C 0.11 0.11 0.11 0.13 -0.03 23 10 189 +10
30MAR26 8.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 10,455 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 123 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 135 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 157 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 3.10 +0.02 100 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.96 -0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.90 +0.02 92 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.62 -0.02 63 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.36 -0.03 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.16 +0.04 71 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.87 0.00 43 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.62 -0.03 36 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.37 -0.03 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.12 -0.02 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.88 -0.02 24 0 15 0
29APR26 7.25 C 0.00 0.00 0.00 0.68 0.00 29 0 303 0
29APR26 7.50 C 0.00 0.00 0.00 0.45 -0.01 23 0 434 0
29APR26 7.75 C 0.29 0.31 0.25 0.30 -0.02 25 1,090 1,116 +1,066
29APR26 8.00 C 0.20 0.20 0.17 0.17 -0.02 24 75 378 0
29APR26 8.25 C 0.10 0.10 0.10 0.10 -0.01 25 196 346 +196
29APR26 8.50 C 0.06 0.06 0.06 0.05 -0.01 25 90 219 +90
29APR26 8.75 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.99 0.00 70 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.90 +0.02 72 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.64 0.00 60 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.42 +0.03 65 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.16 +0.01 55 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.90 0.00 46 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.64 -0.02 36 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.14 -0.02 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.91 -0.01 25 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.69 -0.02 24 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.50 0.00 23 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.35 -0.02 24 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.23 0.00 24 0 1 0
28MAY26 8.25 C 0.14 0.14 0.14 0.15 +0.01 24 5 105 +5
28MAY26 8.50 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 0.00 25 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 26 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
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 0.00 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.18 -0.01 62 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.10 +0.01 69 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.99 0.00 62 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.90 +0.02 64 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.64 -0.01 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.42 +0.02 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.16 +0.01 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.90 -0.01 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.66 0.00 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.14 -0.02 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.92 -0.02 24 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.72 -0.01 25 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.53 0.00 23 0 230 0
29JUN26 7.75 C 0.37 0.37 0.37 0.40 -0.01 25 15 15 +15
29JUN26 8.00 C 0.00 0.00 0.00 0.28 0.00 24 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 0.00 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 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 3.18 -0.01 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.10 +0.01 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.99 0.00 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.90 +0.02 50 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.64 -0.01 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.42 +0.02 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.16 +0.01 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.90 -0.01 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.66 0.00 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.39 -0.04 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.20 +0.01 26 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 0.98 0.00 24 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.80 0.00 24 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.65 +0.02 24 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.53 0.00 24 0 829 0
29SEP26 8.00 C 0.38 0.38 0.38 0.42 0.00 24 100 544 +100
29SEP26 8.25 C 0.00 0.00 0.00 0.33 0.00 24 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.10 +0.01 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.99 0.00 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.90 +0.01 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.64 -0.01 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.42 +0.02 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.16 +0.01 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.90 -0.01 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.66 -0.01 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.44 -0.01 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.25 0.00 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.07 -0.01 24 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.92 0.00 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.78 0.00 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.66 +0.01 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 +0.01 24 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.46 +0.01 24 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.38 +0.01 24 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.31 +0.01 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 0.00 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.99 0.00 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.90 +0.01 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.64 -0.01 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.42 +0.02 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.16 0.00 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.90 -0.01 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.68 -0.02 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.48 -0.02 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.30 -0.01 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.18 0.00 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.03 0.00 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.90 0.00 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.75 0.00 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.65 0.00 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.56 +0.01 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.47 0.00 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.40 0.00 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.34 -0.01 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.30 0.00 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.21 0.00 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 0.00 24 0 180 0
TOTAL CALL 1,581 29,247 +1,482
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 313 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 197 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 154 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 114 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5,447 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 355 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 191 0
30MAR26 7.75 P 0.03 0.03 0.03 0.03 -0.01 24 10 35 +1
30MAR26 8.00 P 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.41 +0.03 39 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.42 +0.04 114 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.91 +0.03 126 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.16 +0.01 138 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 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 53 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 0.04 0.04 0.04 0.04 0.00 25 50 561 +50
29APR26 7.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 265 0
29APR26 7.75 P 0.18 0.18 0.18 0.18 +0.01 24 145 145 +130
29APR26 8.00 P 0.33 0.33 0.33 0.32 +0.02 26 6 6 +6
29APR26 8.25 P 0.00 0.00 0.00 0.49 +0.01 26 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.71 +0.04 29 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.91 +0.02 24 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.42 +0.01 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.91 +0.02 42 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.16 +0.01 46 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.65 -0.01 0 0 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 25 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 0.00 25 0 52 0
28MAY26 7.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.14 +0.01 24 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.23 +0.01 24 0 15 0
28MAY26 7.75 P 0.00 0.00 0.00 0.35 0.00 24 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.52 +0.01 25 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.71 +0.01 25 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.90 +0.02 24 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.12 +0.02 24 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.38 +0.04 29 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.61 +0.01 29 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.85 +0.01 29 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.10 +0.04 32 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.84 +0.01 37 0 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 0.08 +0.01 25 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 737 0
29JUN26 7.25 P 0.00 0.00 0.00 0.20 +0.01 25 0 675 0
29JUN26 7.50 P 0.00 0.00 0.00 0.29 +0.01 24 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.42 0.00 24 0 12 0
29JUN26 8.00 P 0.00 0.00 0.00 0.58 0.00 25 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.77 +0.02 26 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.95 +0.02 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.16 +0.02 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.41 +0.02 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.61 0.00 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.85 +0.01 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.10 +0.03 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.84 +0.01 31 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 26 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 0.09 0.09 0.09 0.07 +0.01 24 3 100 -3
29SEP26 6.50 P 0.00 0.00 0.00 0.10 +0.01 24 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 +0.02 24 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.22 +0.01 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 +0.02 23 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 +0.02 23 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.53 +0.02 23 0 815 0
29SEP26 8.00 P 0.00 0.00 0.00 0.68 +0.03 23 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.85 +0.02 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.03 +0.02 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.23 0.00 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.44 +0.01 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.65 +0.02 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.89 +0.04 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.13 +0.04 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.36 +0.01 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.85 +0.02 27 0 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 0.02 +0.01 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.01 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 +0.01 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 +0.01 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 +0.02 24 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.51 +0.02 24 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.64 +0.02 24 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.78 +0.02 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.94 +0.03 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.11 +0.02 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.30 +0.03 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.49 +0.02 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.70 +0.02 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.92 +0.03 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.14 +0.02 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.37 +0.02 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.85 +0.02 24 0 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 0.04 +0.01 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.23 +0.02 24 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.30 +0.01 24 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 +0.02 24 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.49 +0.02 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.61 +0.02 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.74 +0.02 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.88 +0.02 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.05 +0.03 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.22 +0.03 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.40 +0.02 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.60 +0.03 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.80 +0.02 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.02 +0.03 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.24 +0.03 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.47 +0.02 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.93 +0.03 29 0 0 0
TOTAL PUT 214 26,896 +184
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$ 4.86
30MAR26 4.00 C 0.00 0.00 0.00 0.87 -0.03 126 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.77 -0.03 112 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.67 -0.03 99 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.57 -0.02 86 0 0 0
30MAR26 4.40 C 0.47 0.47 0.47 0.46 -0.03 0 10 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.36 -0.02 0 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.26 -0.02 0 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.16 -0.03 0 0 0 0
30MAR26 4.80 C 0.07 0.07 0.07 0.07 -0.02 17 5 52 -5
30MAR26 4.90 C 0.02 0.02 0.02 0.02 -0.01 20 80 166 -14
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,828 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 1,614 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 86 0 766 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 109 0 933 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,287 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 151 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 170 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 187 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 204 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 220 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 235 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 0.00 263 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 276 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 289 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 301 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 0.89 -0.01 45 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.79 -0.01 41 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.69 -0.01 36 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.59 -0.02 31 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.49 -0.02 27 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.40 -0.02 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.16 -0.02 20 0 30 0
29APR26 4.90 C 0.00 0.00 0.00 0.11 -0.02 21 0 55 0
29APR26 5.00 C 0.08 0.08 0.08 0.07 -0.01 20 10 408 0
29APR26 5.25 C 0.00 0.00 0.00 0.02 -0.01 21 0 797 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 914 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 640 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.89 -0.02 30 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.80 -0.01 30 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.70 -0.03 27 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.61 -0.01 26 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.51 -0.03 23 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.42 -0.02 21 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.34 -0.02 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.21 -0.03 21 0 61 0
28MAY26 4.90 C 0.00 0.00 0.00 0.15 -0.03 19 0 135 0
28MAY26 5.00 C 0.00 0.00 0.00 0.11 -0.03 20 0 143 0
28MAY26 5.25 C 0.06 0.06 0.06 0.05 -0.01 21 15 103 +15
28MAY26 5.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 443 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 28 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 37 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.89 -0.04 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.80 -0.03 27 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.71 -0.02 27 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.61 -0.03 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.52 -0.03 23 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.44 -0.01 22 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.37 -0.01 23 0 15 0
29JUN26 4.70 C 0.30 0.30 0.30 0.29 -0.02 21 30 90 +30
29JUN26 4.80 C 0.00 0.00 0.00 0.22 -0.03 20 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.18 -0.02 21 0 170 0
29JUN26 5.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 760 0
29JUN26 5.25 C 0.08 0.08 0.08 0.07 -0.01 21 22 780 0
29JUN26 5.50 C 0.05 0.05 0.05 0.03 -0.01 21 7 491 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 24 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 28 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 43 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 48 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 53 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.90 -0.03 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.81 -0.02 23 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.72 -0.01 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.63 -0.02 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.56 -0.01 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.49 -0.02 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.43 -0.02 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.38 -0.01 23 0 48 0
29SEP26 4.80 C 0.00 0.00 0.00 0.33 -0.01 23 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.29 -0.01 23 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.25 -0.01 23 0 985 0
29SEP26 5.25 C 0.00 0.00 0.00 0.17 0.00 24 0 942 0
29SEP26 5.50 C 0.10 0.10 0.10 0.11 0.00 23 83 969 +83
29SEP26 5.75 C 0.00 0.00 0.00 0.08 0.00 25 0 866 0
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 25 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 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 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 0.90 -0.03 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.83 -0.01 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.76 0.00 22 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.69 0.00 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.62 -0.01 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.57 0.00 23 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 0.00 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.46 0.00 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.41 0.00 23 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.37 0.00 23 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.33 +0.01 23 0 2,410 0
30DEC26 5.25 C 0.00 0.00 0.00 0.24 0.00 23 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.18 +0.01 23 0 315 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 0.00 23 0 409 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 +0.01 24 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 24 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.94 -0.01 20 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.86 -0.02 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.79 -0.02 20 0 35 0
30MAR27 4.30 C 0.00 0.00 0.00 0.73 -0.01 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.67 -0.01 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.41 -0.01 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.37 0.00 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.28 0.00 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.21 0.00 22 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.17 0.00 23 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 0.00 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 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
TOTAL CALL 262 28,551 +109
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 88 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 92 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 169 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 465 0
30MAR26 4.90 P 0.05 0.05 0.05 0.06 +0.02 21 104 798 -42
30MAR26 5.00 P 0.13 0.14 0.13 0.15 +0.02 30 33 1,153 0
30MAR26 5.25 P 0.42 0.42 0.37 0.40 +0.02 61 101 1,002 -21
30MAR26 5.50 P 0.63 0.63 0.63 0.64 +0.02 0 24 232 0
30MAR26 5.75 P 0.00 0.00 0.00 0.89 +0.02 0 0 235 0
30MAR26 6.00 P 0.00 0.00 0.00 1.15 +0.03 133 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.89 +0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.89 +0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.14 +0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.39 +0.02 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.64 +0.02 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.89 +0.02 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 26 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 22 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 20 101 317 +101
29APR26 4.80 P 0.08 0.09 0.08 0.09 0.00 21 15 233 +5
29APR26 4.90 P 0.00 0.00 0.00 0.14 +0.01 21 0 464 0
29APR26 5.00 P 0.20 0.20 0.18 0.21 +0.02 22 85 883 +5
29APR26 5.25 P 0.00 0.00 0.00 0.40 +0.01 20 0 397 0
29APR26 5.50 P 0.00 0.00 0.00 0.65 +0.03 29 0 227 0
29APR26 5.75 P 0.00 0.00 0.00 0.90 +0.03 37 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 1.15 +0.03 44 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.89 +0.02 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.89 +0.02 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 0.00 22 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 0.00 0.00 0.00 0.07 +0.01 22 0 382 0
28MAY26 4.70 P 0.09 0.09 0.09 0.10 +0.01 22 65 529 -22
28MAY26 4.80 P 0.13 0.13 0.13 0.14 +0.01 22 60 444 0
28MAY26 4.90 P 0.18 0.18 0.18 0.19 0.00 22 45 285 +40
28MAY26 5.00 P 0.24 0.25 0.24 0.25 +0.02 22 60 299 +60
28MAY26 5.25 P 0.00 0.00 0.00 0.43 0.00 22 0 216 0
28MAY26 5.50 P 0.00 0.00 0.00 0.65 +0.01 22 0 81 0
28MAY26 5.75 P 0.00 0.00 0.00 0.90 +0.02 28 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.15 +0.02 34 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.89 +0.02 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.89 +0.02 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 0.00 22 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 21 0 49 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 0.00 21 0 117 0
29JUN26 4.50 P 0.08 0.08 0.08 0.08 0.00 20 1 229 +1
29JUN26 4.60 P 0.10 0.10 0.10 0.12 0.00 21 20 276 +20
29JUN26 4.70 P 0.00 0.00 0.00 0.16 0.00 21 0 717 0
29JUN26 4.80 P 0.00 0.00 0.00 0.22 +0.02 22 0 1,318 0
29JUN26 4.90 P 0.00 0.00 0.00 0.27 +0.01 21 0 1,223 0
29JUN26 5.00 P 0.00 0.00 0.00 0.34 +0.02 22 0 2,896 0
29JUN26 5.25 P 0.00 0.00 0.00 0.54 +0.03 24 0 542 0
29JUN26 5.50 P 0.00 0.00 0.00 0.76 +0.03 25 0 995 0
29JUN26 5.75 P 0.00 0.00 0.00 0.97 +0.01 20 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.22 +0.02 25 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.45 +0.02 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.71 +0.02 25 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.95 +0.02 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.45 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.70 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.94 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.19 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.44 +0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.68 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.94 +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 0.07 +0.01 24 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 0.00 23 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 0.00 24 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 0.00 24 0 136 0
29SEP26 4.50 P 0.19 0.19 0.19 0.19 +0.01 24 30 159 +30
29SEP26 4.60 P 0.00 0.00 0.00 0.23 +0.01 24 0 153 0
29SEP26 4.70 P 0.00 0.00 0.00 0.28 +0.01 24 0 120 0
29SEP26 4.80 P 0.00 0.00 0.00 0.33 +0.01 24 0 149 0
29SEP26 4.90 P 0.42 0.42 0.42 0.39 +0.01 25 30 103 +30
29SEP26 5.00 P 0.48 0.48 0.48 0.45 +0.01 25 40 1,286 0
29SEP26 5.25 P 0.00 0.00 0.00 0.62 +0.01 25 0 902 0
29SEP26 5.50 P 0.00 0.00 0.00 0.82 +0.01 26 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 1.04 +0.02 27 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.27 +0.01 29 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.52 +0.02 32 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.77 +0.02 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.02 +0.02 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.27 +0.02 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.53 +0.02 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.78 +0.02 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.03 +0.01 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.28 +0.02 54 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.53 +0.02 56 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.08 0.00 23 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.11 +0.02 23 0 154 0
30DEC26 4.20 P 0.11 0.11 0.11 0.13 +0.01 23 1 16 +1
30DEC26 4.30 P 0.00 0.00 0.00 0.16 +0.01 23 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.20 +0.01 23 0 117 0
30DEC26 4.50 P 0.25 0.25 0.25 0.24 +0.01 24 40 67 -40
30DEC26 4.60 P 0.00 0.00 0.00 0.29 +0.02 24 0 67 0
30DEC26 4.70 P 0.00 0.00 0.00 0.34 +0.02 24 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 +0.02 24 0 141 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 +0.03 25 0 819 0
30DEC26 5.00 P 0.00 0.00 0.00 0.51 +0.03 25 0 2,410 0
30DEC26 5.25 P 0.00 0.00 0.00 0.68 +0.03 25 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.87 +0.03 26 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 1.07 +0.02 26 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.30 +0.03 28 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.53 +0.02 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.78 +0.03 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.02 +0.02 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.28 +0.03 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.53 +0.02 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.78 +0.02 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.04 +0.02 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.29 +0.02 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.54 +0.03 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 0.00 22 0 5 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 0.00 22 0 60 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 +0.01 22 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 +0.01 23 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.27 +0.01 23 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 +0.01 23 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 +0.01 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.47 +0.02 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.52 +0.01 23 0 33 0
30MAR27 5.25 P 0.00 0.00 0.00 0.69 +0.02 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.88 +0.02 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.08 +0.02 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.30 +0.02 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.53 +0.02 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.78 +0.02 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.02 +0.02 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.28 +0.03 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.53 +0.02 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.78 +0.02 38 0 0 0
TOTAL PUT 855 30,907 +168
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 24.14
30MAR26 12.00 C 0.00 0.00 0.00 12.14 +0.33 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 11.64 +0.36 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.14 +0.36 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.64 +0.26 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.14 +0.36 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.64 +0.36 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.14 +0.36 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.64 +0.36 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.14 +0.36 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.64 +0.36 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.14 +0.36 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.64 +0.31 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.14 +0.35 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 5.64 +0.35 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.14 +0.36 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.64 +0.35 0 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 4.27 +0.48 154 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 3.24 +0.45 114 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.15 +0.36 47 0 67 0
30MAR26 23.00 C 0.00 0.00 0.00 1.18 +0.24 39 0 93 0
30MAR26 24.00 C 0.46 0.46 0.39 0.41 +0.03 38 31 215 -21
30MAR26 25.00 C 0.10 0.14 0.09 0.08 -0.04 39 43 214 +2
30MAR26 26.00 C 0.02 0.02 0.02 0.01 -0.02 42 1 226 -1
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 363 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 501 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 598 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,095 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 118 0 342 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 131 0 207 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 143 0 335 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 155 0 442 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 166 0 358 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 177 0 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 187 0 98 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 197 0 241 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 207 0 51 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 217 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 226 0 176 0
29APR26 17.50 C 0.00 0.00 0.00 6.69 +0.19 46 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.20 +0.32 46 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.67 +0.20 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.17 +0.16 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.64 +0.17 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.27 +0.17 42 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 3.41 +0.17 44 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.56 +0.17 41 0 11 0
29APR26 23.00 C 0.00 0.00 0.00 1.91 +0.16 43 0 126 0
29APR26 24.00 C 1.46 1.46 1.40 1.35 +0.11 43 29 171 +14
29APR26 25.00 C 0.97 0.97 0.93 0.93 +0.07 43 4 1,006 0
29APR26 26.00 C 0.00 0.00 0.00 0.63 +0.04 44 0 352 0
29APR26 27.00 C 0.49 0.49 0.48 0.41 +0.03 45 2 519 +2
29APR26 28.00 C 0.34 0.35 0.32 0.25 +0.01 44 17 240 -4
29APR26 29.00 C 0.00 0.00 0.00 0.15 +0.01 45 0 538 0
29APR26 30.00 C 0.18 0.18 0.18 0.09 0.00 45 1 794 -1
29APR26 31.00 C 0.16 0.16 0.16 0.05 0.00 45 20 362 0
29APR26 32.00 C 0.00 0.00 0.00 0.03 0.00 45 0 187 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 0.00 47 0 93 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 47 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 27 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 6.82 +0.24 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.27 +0.29 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.91 +0.24 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.46 +0.24 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.91 +0.20 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.48 +0.16 41 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.76 +0.30 45 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.00 +0.22 43 0 8 0
28MAY26 23.00 C 2.38 2.41 2.38 2.35 +0.17 42 20 115 +15
28MAY26 24.00 C 0.00 0.00 0.00 1.81 +0.13 42 0 83 0
28MAY26 25.00 C 0.00 0.00 0.00 1.38 +0.10 42 0 324 0
28MAY26 26.00 C 1.11 1.11 1.05 1.04 +0.07 43 37 327 +37
28MAY26 27.00 C 0.00 0.00 0.00 0.80 +0.07 44 0 301 0
28MAY26 28.00 C 0.00 0.00 0.00 0.58 +0.05 44 0 178 0
28MAY26 29.00 C 0.00 0.00 0.00 0.41 +0.03 44 0 153 0
28MAY26 30.00 C 0.00 0.00 0.00 0.29 +0.03 44 0 164 0
28MAY26 31.00 C 0.00 0.00 0.00 0.20 +0.02 44 0 76 0
28MAY26 32.00 C 0.00 0.00 0.00 0.14 +0.01 44 0 80 0
28MAY26 33.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 49 0
28MAY26 34.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 33 0
28MAY26 35.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 23 0
28MAY26 36.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 0.00 44 0 15 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 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 9.28 +0.27 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.84 +0.29 52 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.36 +0.40 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.89 +0.42 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.41 +0.39 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.85 +0.19 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.56 +0.44 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.04 +0.35 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.48 +0.12 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.11 +0.25 41 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 4.72 +0.21 41 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 3.97 +0.20 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.29 +0.18 41 0 0 0
29JUN26 23.00 C 2.76 2.78 2.62 2.69 +0.16 41 50 72 +5
29JUN26 24.00 C 2.29 2.29 2.23 2.19 +0.15 42 36 285 +36
29JUN26 25.00 C 1.80 1.81 1.79 1.77 +0.14 42 45 208 0
29JUN26 26.00 C 0.00 0.00 0.00 1.41 +0.11 42 0 189 0
29JUN26 27.00 C 0.00 0.00 0.00 1.11 +0.08 42 0 270 0
29JUN26 28.00 C 0.00 0.00 0.00 0.90 +0.07 43 0 260 0
29JUN26 29.00 C 0.00 0.00 0.00 0.72 +0.08 44 0 1,156 0
29JUN26 30.00 C 0.00 0.00 0.00 0.55 +0.06 43 0 172 0
29JUN26 31.00 C 0.00 0.00 0.00 0.42 +0.05 43 0 2,296 0
29JUN26 32.00 C 0.00 0.00 0.00 0.32 +0.04 43 0 549 0
29JUN26 33.00 C 0.00 0.00 0.00 0.24 +0.03 43 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.18 +0.02 43 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.14 +0.02 44 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 0.00 43 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 0.00 43 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 0.00 43 0 102 0
29SEP26 17.50 C 0.00 0.00 0.00 7.07 +0.32 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.69 +0.31 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.29 +0.26 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.81 +0.13 41 0 27 0
29SEP26 19.50 C 0.00 0.00 0.00 5.46 +0.18 42 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 5.09 +0.14 41 0 34 0
29SEP26 21.00 C 0.00 0.00 0.00 4.44 +0.15 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.81 +0.12 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.28 +0.11 41 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 2.85 +0.13 42 0 270 0
29SEP26 25.00 C 0.00 0.00 0.00 2.46 +0.15 42 0 443 0
29SEP26 26.00 C 0.00 0.00 0.00 2.12 +0.16 42 0 175 0
29SEP26 27.00 C 0.00 0.00 0.00 1.81 +0.15 42 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 1.53 +0.14 42 0 280 0
29SEP26 29.00 C 0.00 0.00 0.00 1.29 +0.11 42 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.08 +0.10 42 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 0.91 +0.09 42 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.75 +0.08 42 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.64 +0.08 42 0 56 0
29SEP26 34.00 C 0.00 0.00 0.00 0.52 +0.04 42 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.44 +0.05 42 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.36 +0.03 42 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.30 +0.03 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.25 +0.03 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.21 +0.02 42 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 +0.02 42 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 7.30 +0.21 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.92 +0.21 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.53 +0.23 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.18 +0.24 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.83 +0.22 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.46 +0.18 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.86 +0.10 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.32 +0.06 40 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 3.86 +0.12 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.41 +0.12 40 0 30 0
30DEC26 25.00 C 3.05 3.05 3.05 3.05 +0.13 41 15 151 +15
30DEC26 26.00 C 0.00 0.00 0.00 2.69 +0.10 41 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 2.41 +0.14 41 0 137 0
30DEC26 28.00 C 0.00 0.00 0.00 2.16 +0.16 42 0 99 0
30DEC26 29.00 C 0.00 0.00 0.00 1.93 +0.19 42 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 1.70 +0.16 42 0 55 0
30DEC26 31.00 C 0.00 0.00 0.00 1.49 +0.16 42 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.30 +0.13 42 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.14 +0.12 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.99 +0.13 42 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.85 +0.10 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.74 +0.09 42 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.64 +0.05 42 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.58 +0.07 42 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.50 +0.06 42 0 65 0
30MAR27 17.50 C 0.00 0.00 0.00 7.49 +0.14 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.14 +0.15 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.72 +0.04 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.58 +0.26 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.14 +0.13 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.87 +0.16 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.29 +0.11 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.76 +0.10 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.30 +0.11 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.92 +0.14 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.50 +0.10 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.16 +0.07 40 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 2.87 +0.11 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.61 +0.14 41 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.38 +0.17 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.14 +0.17 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.92 +0.16 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.72 +0.20 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.48 +0.08 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.33 +0.08 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.22 +0.12 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.09 +0.10 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.98 +0.09 41 0 17 0
TOTAL CALL 351 21,879 +99
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 311 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 278 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 263 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 248 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 219 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 205 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 191 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 178 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 166 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 129 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 318 0
30MAR26 23.00 P 0.04 0.04 0.04 0.04 -0.15 41 1 510 -1
30MAR26 24.00 P 0.30 0.31 0.24 0.29 -0.33 41 141 700 -83
30MAR26 25.00 P 1.20 1.20 0.91 0.96 -0.41 44 23 616 -23
30MAR26 26.00 P 0.00 0.00 0.00 1.92 -0.32 62 0 924 0
30MAR26 27.00 P 3.00 3.00 2.92 2.86 -0.46 0 26 941 -18
30MAR26 28.00 P 3.90 3.91 3.90 3.86 -0.36 0 51 538 -270
30MAR26 29.00 P 4.92 4.93 4.92 4.97 -0.35 141 40 486 -10
30MAR26 30.00 P 5.87 5.87 5.87 5.91 -0.31 137 4 157 -83
30MAR26 31.00 P 0.00 0.00 0.00 7.00 -0.22 187 0 145 0
30MAR26 32.00 P 0.00 0.00 0.00 7.98 -0.24 198 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.98 -0.25 215 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.86 -0.36 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.98 -0.30 244 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.86 -0.41 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.99 -0.23 276 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 13.86 -0.45 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 14.92 -0.30 267 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 15.91 -0.40 271 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 16.91 -0.38 281 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.07 -0.04 45 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.11 -0.05 45 0 110 0
29APR26 21.00 P 0.29 0.29 0.27 0.23 -0.10 44 96 136 +96
29APR26 22.00 P 0.47 0.47 0.45 0.45 -0.14 45 60 97 +44
29APR26 23.00 P 1.00 1.00 1.00 0.77 -0.18 45 10 238 0
29APR26 24.00 P 1.20 1.20 1.17 1.23 -0.22 45 13 491 0
29APR26 25.00 P 1.79 1.79 1.79 1.81 -0.28 46 15 765 +15
29APR26 26.00 P 0.00 0.00 0.00 2.50 -0.16 47 0 561 0
29APR26 27.00 P 3.32 3.32 3.32 3.30 -0.15 48 10 651 +10
29APR26 28.00 P 4.15 4.15 4.14 4.18 -0.35 51 51 512 +40
29APR26 29.00 P 5.05 5.06 5.02 5.11 -0.26 54 44 561 +44
29APR26 30.00 P 0.00 0.00 0.00 6.08 -0.37 59 0 707 0
29APR26 31.00 P 0.00 0.00 0.00 7.01 -0.25 60 0 443 0
29APR26 32.00 P 0.00 0.00 0.00 8.06 -0.16 70 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 9.01 -0.22 71 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.97 -0.27 72 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.98 -0.36 78 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.97 -0.30 81 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.99 -0.37 88 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.96 -0.35 88 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.97 -0.25 93 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.08 -0.03 44 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.12 -0.03 44 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.16 -0.05 43 0 15 0
28MAY26 19.50 P 0.00 0.00 0.00 0.22 -0.06 44 0 15 0
28MAY26 20.00 P 0.00 0.00 0.00 0.30 -0.07 44 0 15 0
28MAY26 21.00 P 0.00 0.00 0.00 0.50 -0.11 44 0 251 0
28MAY26 22.00 P 0.78 0.79 0.78 0.80 -0.13 44 70 232 -7
28MAY26 23.00 P 1.13 1.14 1.11 1.18 -0.16 44 150 280 -115
28MAY26 24.00 P 1.90 1.90 1.60 1.65 -0.19 44 17 326 0
28MAY26 25.00 P 0.00 0.00 0.00 2.21 -0.23 44 0 229 0
28MAY26 26.00 P 3.20 3.20 3.20 2.87 -0.25 45 10 195 0
28MAY26 27.00 P 4.00 4.00 3.59 3.64 -0.31 46 40 248 +40
28MAY26 28.00 P 0.00 0.00 0.00 4.44 -0.34 47 0 142 0
28MAY26 29.00 P 0.00 0.00 0.00 5.29 -0.14 48 0 117 0
28MAY26 30.00 P 0.00 0.00 0.00 6.20 -0.25 50 0 75 0
28MAY26 31.00 P 0.00 0.00 0.00 7.08 -0.19 49 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 8.06 -0.20 52 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 9.01 -0.26 54 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 9.97 -0.27 55 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.98 -0.39 59 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.97 -0.39 62 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.99 -0.38 66 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.96 -0.40 67 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.97 -0.39 71 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 45 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 -0.01 44 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 -0.02 43 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 -0.03 43 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.19 -0.03 43 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.25 -0.04 43 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 0.32 -0.05 43 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.41 -0.07 43 0 33 0
29JUN26 20.00 P 0.64 0.64 0.64 0.52 -0.07 44 30 96 +30
29JUN26 21.00 P 0.81 0.81 0.81 0.78 -0.10 44 15 231 +15
29JUN26 22.00 P 1.12 1.12 1.12 1.11 -0.13 44 15 286 +15
29JUN26 23.00 P 0.00 0.00 0.00 1.53 -0.16 44 0 484 0
29JUN26 24.00 P 2.07 2.07 2.06 2.03 -0.17 44 14 387 -7
29JUN26 25.00 P 2.62 2.62 2.60 2.61 -0.18 45 30 296 0
29JUN26 26.00 P 3.18 3.26 3.18 3.26 -0.23 45 51 778 +51
29JUN26 27.00 P 0.00 0.00 0.00 3.98 -0.25 46 0 301 0
29JUN26 28.00 P 0.00 0.00 0.00 4.75 -0.11 46 0 228 0
29JUN26 29.00 P 0.00 0.00 0.00 5.57 -0.19 47 0 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 6.42 -0.29 48 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 7.35 -0.13 50 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 8.26 -0.22 51 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 9.21 -0.32 53 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.11 -0.20 53 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.13 -0.31 57 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 12.07 -0.29 57 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.03 -0.34 58 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.99 -0.37 58 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.97 -0.39 60 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.01 -0.30 65 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 16.91 -0.44 60 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.47 -0.08 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.58 -0.08 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.69 -0.07 42 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.82 -0.07 42 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.96 -0.07 42 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 1.12 -0.07 42 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 1.45 -0.11 42 0 34 0
29SEP26 22.00 P 0.00 0.00 0.00 1.85 -0.13 42 0 65 0
29SEP26 23.00 P 0.00 0.00 0.00 2.33 -0.13 42 0 64 0
29SEP26 24.00 P 2.95 2.95 2.95 2.86 -0.15 42 15 401 +1
29SEP26 25.00 P 0.00 0.00 0.00 3.48 -0.14 42 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 4.14 -0.15 42 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 4.85 -0.20 43 0 108 0
29SEP26 28.00 P 0.00 0.00 0.00 5.58 -0.19 43 0 295 0
29SEP26 29.00 P 0.00 0.00 0.00 6.35 -0.14 43 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 7.26 -0.09 45 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 8.03 -0.16 44 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.88 -0.13 44 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 9.81 -0.10 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.72 -0.16 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.58 -0.22 46 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 12.51 -0.21 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.53 -0.03 49 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.37 -0.23 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.37 -0.17 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.41 -0.07 52 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.33 -0.14 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.79 -0.03 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.93 -0.06 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.07 -0.06 42 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 1.22 -0.06 42 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 1.39 -0.06 42 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.57 -0.06 42 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.96 -0.07 42 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 2.39 -0.11 42 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 2.89 -0.12 42 0 69 0
30DEC26 24.00 P 0.00 0.00 0.00 3.45 -0.12 42 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 4.06 -0.13 42 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 4.72 -0.14 43 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 5.43 -0.14 43 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 6.18 -0.09 44 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 6.94 -0.12 44 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 7.73 -0.18 45 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 8.55 -0.12 45 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 9.33 -0.19 45 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 10.18 -0.19 45 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 11.06 -0.19 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.95 -0.21 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.95 -0.10 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.88 -0.06 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.77 -0.11 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.69 -0.10 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.03 -0.05 41 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 1.16 -0.06 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.32 -0.05 41 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.48 -0.06 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.66 -0.06 41 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.85 -0.06 41 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.26 -0.07 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 2.73 -0.07 41 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 3.25 -0.07 41 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 3.82 -0.08 41 0 1 0
30MAR27 25.00 P 0.00 0.00 0.00 4.43 -0.09 41 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 5.10 -0.09 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.80 -0.10 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.49 -0.11 42 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.23 -0.16 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.98 -0.20 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.79 -0.16 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.62 -0.20 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.50 -0.14 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.35 -0.17 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.26 -0.13 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.15 -0.13 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.05 -0.12 46 0 0 0
TOTAL PUT 1,042 23,210 -216
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 0.00 24 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.30 -0.01 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.06 0.00 55 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.81 0.00 50 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.56 0.00 44 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.31 0.00 39 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.06 0.00 34 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.81 0.00 28 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.56 0.00 23 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.31 0.00 18 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.06 0.00 13 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 0.00 12 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.18 0.00 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 0.02 -0.01 12 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 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 43 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.82 0.00 29 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 1.57 -0.01 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.33 0.00 17 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.08 0.00 13 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 0.00 10 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 13 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 27 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 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 42 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.06 0.00 106 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.96 0.00 101 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.86 0.00 97 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.76 0.00 92 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.66 0.00 87 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.56 0.00 82 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.46 0.00 76 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.36 0.00 68 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 0.00 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.47 0.00 69 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.37 0.00 66 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.27 0.00 63 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.17 0.00 60 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.07 0.00 57 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.97 0.00 53 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.87 0.00 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.77 0.00 45 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 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.33 0.00 32 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 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.61 0.00 22 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.38 0.00 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.16 0.00 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.95 -0.01 21 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 0.46 -0.01 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 21 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 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.86 0.00 19 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 0.00 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 0.94 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.79 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.66 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.54 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.44 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.28 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.17 -0.01 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 22 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 23 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 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.81 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.61 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.42 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.25 -0.01 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 0.42 -0.01 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.29 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.01 21 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 22 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 1.08 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.95 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.84 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.73 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.55 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.41 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 0.00 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 0.00 642 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 624 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 607 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 590 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 574 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 558 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 543 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 529 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 515 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 501 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 488 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 475 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 463 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 451 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 439 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 427 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 416 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 405 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 395 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 385 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.22 -0.01 20 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 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 27 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 13 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 0.00 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 13 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 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 20 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 0.00 115 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 0.00 103 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 100 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 92 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 90 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 85 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 81 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 71 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 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 60 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 40 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 22 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 0.00 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.67 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.04 -0.01 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.48 0.00 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.16 -0.01 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 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.66 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.81 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.15 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.55 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.99 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.51 0.00 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 0.24 -0.01 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.49 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.60 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.71 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.85 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.99 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.31 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.68 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.08 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.51 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.97 0.00 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS EVG - EVERGRANDE CLOSING PRICE HK$ 0.00
30MAR26 0.05 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.06 0.00 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.01 0.00 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 388 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 551 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 668 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 759 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 834 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 897 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 952 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.001,000 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.001,043 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.001,405 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 687 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.04 0.00 0 0 0 0
30MAR26 0.25 P 0.00 0.00 0.00 0.09 0.00 0 0 0 0
30MAR26 0.30 P 0.00 0.00 0.00 0.14 0.00 0 0 0 0
30MAR26 0.35 P 0.00 0.00 0.00 0.19 0.00 0 0 0 0
30MAR26 0.40 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 3.20
30MAR26 1.85 C 0.00 0.00 0.00 1.35 0.00 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.25 0.00 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.70 0.00 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.60 0.00 0 0 10 0
30MAR26 2.70 C 0.00 0.00 0.00 0.50 0.00 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.40 0.00 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.30 0.00 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.20 0.00 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.05 0.00 42 0 100 0
30MAR26 3.30 C 0.00 0.00 0.00 0.02 0.00 47 0 20 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 74 0 948 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 91 0 24 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 107 0 27 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 121 0 246 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 135 0 153 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 149 0 39 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 161 0 87 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 174 0 110 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 185 0 64 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 197 0 56 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 207 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 218 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 228 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 238 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 279 0 15 0
29APR26 2.30 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.61 0.00 37 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.51 0.00 31 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.41 0.00 25 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29APR26 3.30 C 0.09 0.09 0.09 0.08 0.00 30 6 30 0
29APR26 3.40 C 0.00 0.00 0.00 0.05 0.00 31 0 10 0
29APR26 3.50 C 0.03 0.03 0.03 0.03 0.00 31 6 26 +6
29APR26 3.60 C 0.00 0.00 0.00 0.02 0.00 32 0 30 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 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 52 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 59 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 62 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 74 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 77 0 9 0
28MAY26 2.30 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.71 0.00 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.62 0.00 31 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.52 0.00 26 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.43 0.00 27 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.22 0.00 30 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.17 0.00 31 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.05 0.00 32 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28MAY26 3.80 C 0.02 0.02 0.02 0.03 0.00 34 5 31 +5
28MAY26 3.90 C 0.02 0.02 0.02 0.02 0.00 34 5 10 +5
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
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 0.00 36 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.31 0.00 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.26 0.00 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.21 0.00 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.72 0.00 30 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.62 -0.01 25 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.54 -0.01 30 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.45 -0.02 28 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.38 -0.01 30 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.32 0.00 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.26 0.00 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.21 0.00 32 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.17 0.00 32 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.13 0.00 32 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 0.00 33 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 0.00 32 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 0.00 34 0 54 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 +0.01 34 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 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 1.02 -0.01 32 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.93 -0.01 33 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.84 -0.01 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.75 -0.01 32 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.67 -0.02 32 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.60 -0.02 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.53 -0.02 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.47 -0.01 33 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.41 -0.01 33 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.36 -0.01 33 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.31 0.00 33 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 +0.01 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.24 0.00 34 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 +0.01 35 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 +0.01 35 0 200 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 0.00 34 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 0.00 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 0.00 35 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 0.00 34 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 0.00 35 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 +0.01 36 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 11 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 0.95 -0.02 30 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.88 -0.01 33 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.80 -0.02 33 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.73 -0.02 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 -0.02 33 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.60 -0.02 33 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.55 -0.01 34 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.49 -0.01 34 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 -0.01 35 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.40 0.00 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.36 0.00 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.33 +0.01 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.29 0.00 35 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.26 0.00 35 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.24 +0.01 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 0.00 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.16 0.00 35 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 +0.01 36 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 0.00 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 0.00 36 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 0.00 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 35 0 5 0
30MAR27 2.30 C 0.00 0.00 0.00 1.00 -0.02 33 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.93 -0.01 34 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.86 -0.01 34 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.79 -0.02 34 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.73 -0.01 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.68 -0.01 35 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.62 -0.01 35 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.57 -0.01 35 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.52 -0.02 35 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.47 -0.01 35 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.44 0.00 36 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.41 0.00 37 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 0.00 36 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 0.00 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.31 0.00 36 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.29 +0.01 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.26 0.00 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.23 0.00 36 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.21 0.00 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 0.00 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 0.00 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 0.00 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.14 0.00 36 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
TOTAL CALL 22 3,604 +16
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 192 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 147 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 104 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 82 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 -0.01 37 0 163 0
30MAR26 3.20 P 0.00 0.00 0.00 0.05 0.00 43 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.12 -0.01 48 0 91 0
30MAR26 3.40 P 0.23 0.23 0.23 0.21 -0.01 57 6 200 0
30MAR26 3.50 P 0.36 0.36 0.32 0.30 -0.01 0 37 193 -37
30MAR26 3.60 P 0.43 0.43 0.41 0.40 -0.01 0 11 60 -26
30MAR26 3.70 P 0.00 0.00 0.00 0.50 -0.01 0 0 41 0
30MAR26 3.80 P 0.00 0.00 0.00 0.61 0.00 123 0 8 0
30MAR26 3.90 P 0.00 0.00 0.00 0.71 0.00 137 0 30 0
30MAR26 4.00 P 0.00 0.00 0.00 0.81 0.00 151 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.91 0.00 163 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.01 0.00 176 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 1.11 0.00 187 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.21 0.00 199 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.31 0.00 211 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.41 0.00 222 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.51 0.00 231 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.61 0.00 241 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.71 0.00 251 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.81 0.00 260 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 2.06 0.00 283 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 2.90 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.04 0.00 30 0 102 0
29APR26 3.10 P 0.00 0.00 0.00 0.07 0.00 30 0 39 0
29APR26 3.20 P 0.00 0.00 0.00 0.11 -0.01 29 0 79 0
29APR26 3.30 P 0.18 0.18 0.18 0.17 -0.01 30 24 65 +24
29APR26 3.40 P 0.00 0.00 0.00 0.25 0.00 33 0 22 0
29APR26 3.50 P 0.00 0.00 0.00 0.33 -0.01 33 0 20 0
29APR26 3.60 P 0.00 0.00 0.00 0.42 0.00 35 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.51 0.00 35 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.61 0.00 40 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.71 0.00 44 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.81 0.00 49 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.91 0.00 53 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.01 0.00 57 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.11 0.00 61 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.21 0.00 64 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.31 0.00 68 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.41 0.00 71 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.51 0.00 74 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.61 0.00 78 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.71 0.00 81 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.81 0.00 84 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.05 0.00 31 0 74 0
28MAY26 3.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 68 0
28MAY26 3.10 P 0.00 0.00 0.00 0.11 -0.01 30 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.17 0.00 33 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.29 0.00 33 0 0 0
28MAY26 3.50 P 0.39 0.39 0.36 0.37 +0.01 35 37 136 0
28MAY26 3.60 P 0.44 0.44 0.44 0.45 0.00 35 5 105 +5
28MAY26 3.70 P 0.00 0.00 0.00 0.54 +0.01 37 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.63 -0.01 38 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.73 +0.01 42 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.83 +0.01 46 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.92 0.00 45 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.02 +0.01 48 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.11 0.00 46 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.22 +0.01 55 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.31 0.00 52 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.41 0.00 54 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.51 0.00 57 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.05 -0.01 30 0 48 0
29JUN26 2.90 P 0.00 0.00 0.00 0.08 -0.01 31 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.16 0.00 31 0 79 0
29JUN26 3.20 P 0.00 0.00 0.00 0.21 0.00 31 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.27 0.00 32 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.34 0.00 33 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.42 +0.01 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.50 +0.02 35 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.58 +0.01 35 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.67 +0.01 37 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.76 +0.02 38 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.85 +0.02 38 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.94 +0.01 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.03 +0.01 37 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 1.13 0.00 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.23 +0.02 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.32 +0.01 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.42 0.00 42 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.52 0.00 45 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.62 +0.01 47 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.71 0.00 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.81 0.00 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.06 0.00 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 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 0.00 34 0 13 0
29SEP26 2.80 P 0.00 0.00 0.00 0.13 0.00 34 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.21 0.00 34 0 26 0
29SEP26 3.10 P 0.00 0.00 0.00 0.26 0.00 34 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.32 +0.01 35 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.38 0.00 36 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.44 0.00 35 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.51 0.00 36 0 100 0
29SEP26 3.60 P 0.00 0.00 0.00 0.58 0.00 36 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.66 +0.01 37 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.74 +0.01 37 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.82 +0.01 37 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.91 +0.01 38 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.00 +0.02 39 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.08 +0.01 39 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.13 -0.03 30 0 16 0
29SEP26 4.40 P 0.00 0.00 0.00 1.26 +0.01 39 0 1 0
29SEP26 4.50 P 0.00 0.00 0.00 1.36 +0.02 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.45 +0.02 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.54 +0.01 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.64 +0.02 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.73 +0.02 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.83 +0.02 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.07 +0.01 43 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.06 0.00 36 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 0.09 -0.01 34 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.19 0.00 35 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.23 0.00 35 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.28 +0.01 35 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 0.00 36 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.38 -0.01 35 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.44 0.00 35 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.51 0.00 36 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.57 0.00 36 0 112 0
30DEC26 3.60 P 0.00 0.00 0.00 0.65 0.00 37 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.72 +0.01 37 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.80 +0.01 38 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.88 +0.01 38 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.96 +0.01 38 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.04 +0.01 38 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.13 +0.01 39 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.21 +0.01 38 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.30 +0.01 39 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.39 +0.01 40 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.48 +0.01 40 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 1.57 +0.01 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.66 +0.01 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.75 +0.01 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.85 +0.02 41 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.08 +0.01 40 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 0.00 35 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.17 0.00 36 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.20 0.00 35 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.24 0.00 35 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.28 0.00 35 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.33 0.00 35 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.39 0.00 36 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.44 +0.01 36 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.50 0.00 36 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.56 0.00 36 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.63 0.00 37 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.71 +0.02 38 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.77 0.00 37 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.85 +0.01 38 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.93 +0.01 38 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.00 0.00 38 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.06 -0.02 36 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.17 +0.01 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.25 +0.01 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.34 +0.01 39 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.42 +0.01 39 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.51 +0.01 39 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.60 +0.01 40 0 0 0
TOTAL PUT 120 3,329 -34
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 20.90
30MAR26 9.50 C 0.00 0.00 0.00 11.40 +0.28 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.15 +0.28 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.90 +0.28 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.40 +0.25 0 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 9.90 +0.28 0 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 9.40 +0.28 0 0 32 0
30MAR26 12.00 C 0.00 0.00 0.00 8.90 +0.28 0 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 8.40 +0.28 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.90 +0.28 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 7.40 +0.28 0 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 6.90 +0.28 0 0 8 0
30MAR26 14.50 C 0.00 0.00 0.00 6.40 +0.28 0 0 45 0
30MAR26 15.00 C 0.00 0.00 0.00 5.90 +0.28 0 0 133 0
30MAR26 15.50 C 5.52 5.52 5.52 5.40 +0.28 0 5 374 0
30MAR26 16.00 C 4.94 4.98 4.94 4.90 +0.14 0 15 272 -4
30MAR26 16.50 C 4.50 4.50 4.36 4.40 +0.28 0 16 326 -12
30MAR26 17.00 C 3.86 3.86 3.86 3.90 +0.17 0 6 1,886 -6
30MAR26 17.50 C 3.33 3.42 3.33 3.40 +0.27 0 29 430 -24
30MAR26 18.00 C 3.08 3.08 3.08 2.90 +0.27 0 2 384 0
30MAR26 18.50 C 2.50 2.50 2.50 2.40 +0.27 0 6 444 0
30MAR26 19.00 C 2.02 2.10 1.85 1.92 +0.27 59 35 448 -12
30MAR26 19.50 C 1.42 1.64 1.38 1.41 +0.25 38 236 1,499 +38
30MAR26 20.00 C 1.04 1.10 0.97 0.97 +0.19 46 87 944 -7
30MAR26 21.00 C 0.39 0.40 0.25 0.25 -0.01 38 305 426 -20
30MAR26 22.00 C 0.10 0.10 0.04 0.03 -0.03 40 76 1,065 -17
30MAR26 23.00 C 0.01 0.01 0.01 0.01 0.00 53 1 458 -1
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 166 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 112 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 123 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 138 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 152 0 136 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 10.42 +0.27 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 9.91 +0.26 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 9.43 +0.28 72 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 8.93 +0.28 65 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 8.43 +0.28 56 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 7.93 +0.31 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 7.54 +0.39 91 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 6.93 +0.27 0 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 6.41 +0.20 0 0 54 0
29APR26 15.00 C 0.00 0.00 0.00 5.93 +0.24 0 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 5.48 +0.24 55 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 5.10 +0.34 67 0 361 0
29APR26 16.50 C 4.67 4.70 4.52 4.63 +0.29 64 51 185 +38
29APR26 17.00 C 0.00 0.00 0.00 4.12 +0.27 57 0 150 0
29APR26 17.50 C 0.00 0.00 0.00 3.69 +0.25 57 0 271 0
29APR26 18.00 C 3.33 3.33 3.33 3.21 +0.25 52 2 248 +2
29APR26 18.50 C 2.85 2.85 2.78 2.78 +0.21 49 5 279 -1
29APR26 19.00 C 2.55 2.55 2.45 2.42 +0.22 50 30 511 0
29APR26 19.50 C 2.07 2.07 2.05 2.05 +0.19 49 18 225 +14
29APR26 20.00 C 1.79 1.88 1.68 1.73 +0.20 48 43 358 +13
29APR26 21.00 C 1.27 1.27 1.14 1.18 +0.12 48 73 585 +55
29APR26 22.00 C 0.84 0.87 0.78 0.78 +0.08 48 136 292 +18
29APR26 23.00 C 0.55 0.55 0.51 0.51 +0.05 48 121 290 +71
29APR26 24.00 C 0.33 0.36 0.33 0.32 +0.04 49 25 116 +18
29APR26 25.00 C 0.26 0.27 0.22 0.19 +0.03 49 65 179 +52
29APR26 26.00 C 0.17 0.17 0.17 0.11 +0.01 49 15 78 +15
29APR26 27.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 111 0
29APR26 28.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 35 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28MAY26 10.50 C 0.00 0.00 0.00 10.53 +0.36 94 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 10.04 +0.37 90 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 9.54 +0.24 84 0 15 0
28MAY26 12.00 C 0.00 0.00 0.00 9.06 +0.35 81 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 8.49 +0.22 62 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 7.93 +0.30 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 7.55 +0.40 64 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 7.06 +0.33 61 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 6.51 +0.24 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.04 +0.35 49 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 5.67 +0.35 57 0 123 0
28MAY26 16.00 C 0.00 0.00 0.00 5.18 +0.28 53 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 4.74 +0.29 52 0 176 0
28MAY26 17.00 C 0.00 0.00 0.00 4.33 +0.22 52 0 139 0
28MAY26 17.50 C 0.00 0.00 0.00 3.94 +0.34 52 0 192 0
28MAY26 18.00 C 0.00 0.00 0.00 3.33 +0.11 42 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 3.07 +0.20 47 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 2.74 +0.27 47 0 207 0
28MAY26 19.50 C 2.42 2.42 2.42 2.42 +0.14 47 15 609 +15
28MAY26 20.00 C 2.17 2.17 2.17 2.11 +0.15 46 15 204 +15
28MAY26 21.00 C 1.65 1.74 1.60 1.61 +0.13 47 157 303 +69
28MAY26 22.00 C 1.27 1.27 1.25 1.21 +0.11 47 24 132 +18
28MAY26 23.00 C 0.93 0.94 0.93 0.90 +0.08 47 23 190 +23
28MAY26 24.00 C 0.69 0.70 0.69 0.65 +0.07 47 18 124 +18
28MAY26 25.00 C 0.47 0.54 0.47 0.46 +0.05 47 75 104 +43
28MAY26 26.00 C 0.39 0.40 0.39 0.32 +0.04 47 20 43 +15
28MAY26 27.00 C 0.28 0.28 0.28 0.22 +0.03 47 15 30 +12
28MAY26 28.00 C 0.22 0.22 0.22 0.15 +0.02 47 15 30 +15
28MAY26 29.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 2 0
28MAY26 30.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 10.53 +0.36 82 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.04 +0.36 78 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.54 +0.24 73 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 9.06 +0.35 71 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.57 +0.24 68 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.09 +0.38 65 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.61 +0.32 63 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.06 +0.28 53 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.63 +0.36 56 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.14 +0.34 52 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.71 +0.29 52 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 5.28 +0.33 52 0 36 0
29JUN26 16.50 C 0.00 0.00 0.00 4.79 +0.30 48 0 546 0
29JUN26 17.00 C 0.00 0.00 0.00 4.43 +0.32 50 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 3.94 +0.20 45 0 289 0
29JUN26 18.00 C 0.00 0.00 0.00 3.64 +0.25 48 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 3.24 +0.19 46 0 191 0
29JUN26 19.00 C 0.00 0.00 0.00 2.92 +0.19 46 0 198 0
29JUN26 19.50 C 2.69 2.69 2.66 2.62 +0.17 46 30 1,879 -30
29JUN26 20.00 C 0.00 0.00 0.00 2.34 +0.16 46 0 892 0
29JUN26 21.00 C 1.94 1.94 1.88 1.85 +0.14 46 16 220 +8
29JUN26 22.00 C 1.42 1.47 1.42 1.46 +0.12 47 30 242 +30
29JUN26 23.00 C 0.00 0.00 0.00 1.14 +0.09 47 0 102 0
29JUN26 24.00 C 0.00 0.00 0.00 0.87 +0.07 47 0 76 0
29JUN26 25.00 C 0.74 0.74 0.74 0.66 +0.06 47 2 256 0
29JUN26 26.00 C 0.00 0.00 0.00 0.49 +0.04 47 0 120 0
29JUN26 27.00 C 0.00 0.00 0.00 0.36 +0.03 47 0 115 0
29JUN26 28.00 C 0.38 0.38 0.36 0.27 +0.03 47 69 186 +37
29JUN26 29.00 C 0.31 0.31 0.31 0.20 +0.02 47 10 141 0
29JUN26 30.00 C 0.26 0.26 0.23 0.14 +0.01 46 50 57 +39
29SEP26 10.50 C 0.00 0.00 0.00 10.53 +0.35 65 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 10.04 +0.35 62 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 9.57 +0.27 61 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.09 +0.34 59 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.65 +0.32 59 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.15 +0.37 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.61 +0.32 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.31 +0.43 56 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.84 +0.44 53 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.27 +0.24 46 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 5.92 +0.27 48 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 5.52 +0.31 48 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 5.14 +0.30 47 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 4.78 +0.34 47 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 4.34 +0.15 44 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 4.03 +0.16 45 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 3.72 +0.16 44 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 3.47 +0.19 45 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 3.20 +0.18 45 0 66 0
29SEP26 20.00 C 3.00 3.00 3.00 2.95 +0.13 45 1 116 0
29SEP26 21.00 C 0.00 0.00 0.00 2.50 +0.16 45 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 2.13 +0.13 45 0 77 0
29SEP26 23.00 C 0.00 0.00 0.00 1.80 +0.10 45 0 55 0
29SEP26 24.00 C 1.52 1.52 1.52 1.52 +0.08 45 1 82 +1
29SEP26 25.00 C 1.38 1.38 1.38 1.27 +0.07 45 10 91 +10
29SEP26 26.00 C 0.00 0.00 0.00 1.06 +0.07 45 0 32 0
29SEP26 27.00 C 1.01 1.01 1.01 0.89 +0.06 45 10 32 0
29SEP26 28.00 C 0.00 0.00 0.00 0.73 +0.05 45 0 95 0
29SEP26 29.00 C 0.00 0.00 0.00 0.61 +0.04 45 0 126 0
29SEP26 30.00 C 0.61 0.61 0.61 0.50 +0.04 45 1 31 +1
30DEC26 10.50 C 0.00 0.00 0.00 10.53 +0.34 55 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 10.04 +0.35 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 9.57 +0.27 51 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 9.11 +0.32 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.66 +0.26 50 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 8.23 +0.30 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.81 +0.30 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.41 +0.35 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.01 +0.28 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.63 +0.32 48 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 6.26 +0.26 47 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 5.91 +0.31 47 0 46 0
30DEC26 16.50 C 0.00 0.00 0.00 5.56 +0.25 47 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 5.23 +0.24 46 0 593 0
30DEC26 17.50 C 0.00 0.00 0.00 4.92 +0.29 46 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 4.62 +0.23 46 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 4.33 +0.22 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.03 +0.19 45 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 3.78 +0.18 45 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 3.55 +0.18 45 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 3.12 +0.15 45 0 48 0
30DEC26 22.00 C 0.00 0.00 0.00 2.74 +0.12 45 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 2.41 +0.12 45 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 2.11 +0.12 45 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 1.88 +0.15 45 0 57 0
30DEC26 26.00 C 0.00 0.00 0.00 1.63 +0.13 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.42 +0.12 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.23 +0.11 45 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.08 +0.11 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.93 +0.09 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 10.60 +0.37 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 10.16 +0.36 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 9.73 +0.39 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 9.31 +0.31 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 8.90 +0.38 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 8.50 +0.31 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 8.11 +0.31 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 7.72 +0.37 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 7.35 +0.36 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.99 +0.32 48 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 6.57 +0.23 46 0 215 0
30MAR27 16.00 C 0.00 0.00 0.00 6.24 +0.23 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.90 +0.22 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.60 +0.22 45 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 5.30 +0.21 45 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 5.03 +0.21 45 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 4.76 +0.20 45 0 130 0
30MAR27 19.00 C 0.00 0.00 0.00 4.55 +0.22 45 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 4.30 +0.26 45 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 4.11 +0.23 45 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 3.61 +0.11 44 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 3.23 +0.12 44 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 2.91 +0.13 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.62 +0.16 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.35 +0.15 45 0 3 0
30MAR27 26.00 C 0.00 0.00 0.00 2.10 +0.15 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.86 +0.12 45 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 1.67 +0.13 45 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 1.47 +0.10 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.32 +0.10 44 0 0 0
TOTAL CALL 2,010 30,762 +569
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 354 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 343 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 333 0 191 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 312 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 293 0 41 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 275 0 52 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 256 0 107 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 239 0 84 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 222 0 77 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 206 0 195 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 190 0 339 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 175 0 506 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 160 0 798 0
30MAR26 15.50 P 0.01 0.01 0.01 0.01 0.00 146 2 1,759 -2
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1,158 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 119 0 570 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,868 0
30MAR26 17.50 P 0.01 0.01 0.01 0.01 0.00 92 2 678 -2
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 619 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 553 0
30MAR26 19.00 P 0.01 0.01 0.01 0.01 -0.02 54 13 390 -1
30MAR26 19.50 P 0.03 0.03 0.02 0.01 -0.07 41 22 457 -2
30MAR26 20.00 P 0.06 0.09 0.04 0.05 -0.13 42 70 312 -19
30MAR26 21.00 P 0.35 0.47 0.33 0.37 -0.28 42 196 287 -50
30MAR26 22.00 P 1.14 1.21 1.14 1.14 -0.31 44 41 114 -38
30MAR26 23.00 P 2.02 2.02 1.95 2.16 -0.22 78 99 62 -57
30MAR26 24.00 P 0.00 0.00 0.00 3.15 -0.23 98 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.15 -0.25 121 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.15 -0.27 141 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.15 -0.26 160 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.15 -0.27 178 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.15 -0.30 195 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.15 -0.29 210 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 86 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 85 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 126 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 203 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 407 0
29APR26 15.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 135 0
29APR26 16.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 263 0
29APR26 16.50 P 0.12 0.12 0.12 0.06 -0.02 49 2 290 +2
29APR26 17.00 P 0.00 0.00 0.00 0.10 -0.03 49 0 132 0
29APR26 17.50 P 0.21 0.21 0.20 0.15 -0.04 49 21 302 -1
29APR26 18.00 P 0.25 0.27 0.25 0.22 -0.06 48 29 252 0
29APR26 18.50 P 0.36 0.38 0.36 0.32 -0.07 48 8 400 +6
29APR26 19.00 P 0.49 0.49 0.45 0.45 -0.09 49 56 592 +34
29APR26 19.50 P 0.62 0.64 0.57 0.61 -0.10 49 57 301 +26
29APR26 20.00 P 0.81 0.84 0.74 0.78 -0.13 48 283 772 +195
29APR26 21.00 P 1.23 1.27 1.19 1.25 -0.17 48 121 331 +119
29APR26 22.00 P 1.86 1.86 1.79 1.87 -0.18 49 35 116 0
29APR26 23.00 P 0.00 0.00 0.00 2.62 -0.21 51 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.45 -0.22 53 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.33 -0.25 54 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.32 -0.28 62 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.20 -0.39 58 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 7.17 -0.27 61 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.33 -0.12 82 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.15 -0.29 68 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 187 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 0.00 50 0 152 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 0.00 49 0 119 0
28MAY26 14.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 192 0
28MAY26 15.50 P 0.00 0.00 0.00 0.09 -0.02 47 0 127 0
28MAY26 16.00 P 0.00 0.00 0.00 0.13 -0.03 47 0 144 0
28MAY26 16.50 P 0.00 0.00 0.00 0.19 -0.04 47 0 219 0
28MAY26 17.00 P 0.00 0.00 0.00 0.27 -0.04 47 0 119 0
28MAY26 17.50 P 0.00 0.00 0.00 0.36 -0.05 47 0 314 0
28MAY26 18.00 P 0.51 0.51 0.51 0.47 -0.07 47 1 129 -1
28MAY26 18.50 P 0.00 0.00 0.00 0.61 -0.08 47 0 156 0
28MAY26 19.00 P 0.78 0.78 0.75 0.77 -0.09 47 17 87 -2
28MAY26 19.50 P 0.92 0.92 0.92 0.95 -0.10 47 1 83 0
28MAY26 20.00 P 1.16 1.16 1.11 1.15 -0.12 47 8 237 +3
28MAY26 21.00 P 1.57 1.67 1.57 1.63 -0.15 47 73 114 +28
28MAY26 22.00 P 2.24 2.25 2.15 2.24 -0.16 47 18 35 +4
28MAY26 23.00 P 0.00 0.00 0.00 2.96 -0.17 49 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.64 -0.11 46 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.52 -0.16 49 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.49 -0.25 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.29 -0.36 50 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.35 -0.31 58 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.33 -0.18 62 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.15 -0.37 52 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 11.50 P 0.06 0.06 0.06 0.01 0.00 47 1 73 +1
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 48 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 48 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 242 0
29JUN26 14.00 P 0.18 0.19 0.18 0.09 -0.02 46 340 529 +306
29JUN26 14.50 P 0.00 0.00 0.00 0.13 -0.02 46 0 365 0
29JUN26 15.00 P 0.26 0.26 0.26 0.19 -0.02 47 1 472 0
29JUN26 15.50 P 0.00 0.00 0.00 0.25 -0.04 47 0 339 0
29JUN26 16.00 P 0.00 0.00 0.00 0.33 -0.05 47 0 3,236 0
29JUN26 16.50 P 0.00 0.00 0.00 0.43 -0.05 47 0 476 0
29JUN26 17.00 P 0.00 0.00 0.00 0.55 -0.06 47 0 781 0
29JUN26 17.50 P 0.00 0.00 0.00 0.69 -0.07 47 0 322 0
29JUN26 18.00 P 0.85 0.85 0.85 0.85 -0.08 47 30 183 0
29JUN26 18.50 P 0.00 0.00 0.00 1.02 -0.09 47 0 178 0
29JUN26 19.00 P 1.17 1.17 1.17 1.22 -0.08 47 15 138 0
29JUN26 19.50 P 1.43 1.43 1.43 1.42 -0.10 47 15 172 +15
29JUN26 20.00 P 0.00 0.00 0.00 1.66 -0.12 46 0 101 0
29JUN26 21.00 P 0.00 0.00 0.00 2.20 -0.15 46 0 178 0
29JUN26 22.00 P 2.81 2.81 2.81 2.84 -0.16 47 25 154 +25
29JUN26 23.00 P 0.00 0.00 0.00 3.57 -0.15 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.31 -0.20 48 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 5.12 -0.23 48 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 5.98 -0.34 49 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.85 -0.35 49 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 7.73 -0.38 48 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.66 -0.40 49 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.65 -0.33 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 0.00 47 0 3 0
29SEP26 11.00 P 0.12 0.12 0.12 0.05 -0.01 45 1 46 +1
29SEP26 11.50 P 0.00 0.00 0.00 0.07 -0.01 45 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 -0.01 45 0 116 0
29SEP26 12.50 P 0.00 0.00 0.00 0.14 -0.01 45 0 113 0
29SEP26 13.00 P 0.00 0.00 0.00 0.18 -0.02 45 0 232 0
29SEP26 13.50 P 0.00 0.00 0.00 0.24 -0.02 45 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.31 -0.03 45 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.39 -0.04 45 0 126 0
29SEP26 15.00 P 0.00 0.00 0.00 0.49 -0.05 45 0 142 0
29SEP26 15.50 P 0.00 0.00 0.00 0.60 -0.05 45 0 220 0
29SEP26 16.00 P 0.00 0.00 0.00 0.73 -0.06 45 0 302 0
29SEP26 16.50 P 0.00 0.00 0.00 0.87 -0.07 45 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 1.03 -0.07 45 0 991 0
29SEP26 17.50 P 0.00 0.00 0.00 1.21 -0.06 46 0 198 0
29SEP26 18.00 P 0.00 0.00 0.00 1.40 -0.06 46 0 122 0
29SEP26 18.50 P 0.00 0.00 0.00 1.60 -0.08 45 0 64 0
29SEP26 19.00 P 0.00 0.00 0.00 1.81 -0.07 45 0 124 0
29SEP26 19.50 P 0.00 0.00 0.00 2.04 -0.10 45 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 2.30 -0.12 45 0 54 0
29SEP26 21.00 P 0.00 0.00 0.00 2.83 -0.17 45 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 3.45 -0.14 45 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.15 -0.15 46 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 4.86 -0.20 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.63 -0.17 46 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 6.42 -0.20 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.25 -0.22 46 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 8.12 -0.22 47 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 9.00 -0.26 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.03 -0.20 51 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 0.00 45 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 0.00 45 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 -0.01 45 0 73 0
30DEC26 12.50 P 0.38 0.38 0.38 0.29 -0.01 45 1 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.37 -0.01 45 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.46 -0.01 45 0 15 0
30DEC26 14.00 P 0.60 0.60 0.60 0.56 -0.01 45 1 52 -1
30DEC26 14.50 P 0.00 0.00 0.00 0.67 -0.02 45 0 117 0
30DEC26 15.00 P 0.00 0.00 0.00 0.79 -0.03 45 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 0.94 -0.03 45 0 155 0
30DEC26 16.00 P 0.00 0.00 0.00 1.09 -0.03 45 0 148 0
30DEC26 16.50 P 0.00 0.00 0.00 1.24 -0.06 45 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 1.42 -0.07 45 0 826 0
30DEC26 17.50 P 0.00 0.00 0.00 1.62 -0.07 45 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.82 -0.05 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.03 -0.08 45 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.26 -0.09 45 0 47 0
30DEC26 19.50 P 0.00 0.00 0.00 2.51 -0.09 44 0 315 0
30DEC26 20.00 P 0.00 0.00 0.00 2.74 -0.12 44 0 319 0
30DEC26 21.00 P 0.00 0.00 0.00 3.33 -0.06 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.93 -0.09 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.57 -0.15 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.28 -0.16 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.01 -0.13 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.79 -0.22 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.59 -0.24 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.43 -0.19 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.28 -0.22 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.15 -0.29 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 -0.01 44 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.29 -0.01 44 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.36 -0.01 44 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.44 -0.02 44 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.53 -0.02 44 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.65 -0.02 44 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.77 -0.01 45 0 69 0
30MAR27 14.50 P 0.00 0.00 0.00 0.90 -0.03 45 0 45 0
30MAR27 15.00 P 1.02 1.02 1.02 1.05 -0.03 45 1 279 0
30MAR27 15.50 P 0.00 0.00 0.00 1.20 -0.03 45 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 1.35 -0.05 44 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 1.53 -0.04 44 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 1.73 -0.02 44 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.93 -0.02 44 0 225 0
30MAR27 18.00 P 0.00 0.00 0.00 2.14 -0.05 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.37 -0.03 44 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 2.61 -0.04 44 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 2.86 -0.05 44 0 100 0
30MAR27 20.00 P 0.00 0.00 0.00 3.09 -0.11 43 0 300 0
30MAR27 21.00 P 0.00 0.00 0.00 3.67 -0.01 44 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 4.28 -0.09 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.90 -0.15 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.63 -0.15 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.41 -0.07 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.09 -0.17 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.88 -0.23 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.69 -0.19 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.51 -0.22 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.37 -0.22 44 0 0 0
TOTAL PUT 1,606 35,648 +589
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$ 10.24
30MAR26 4.80 C 0.00 0.00 0.00 5.44 +0.11 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.34 +0.11 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.24 +0.11 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.99 +0.11 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.74 +0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.49 +0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.24 +0.11 0 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 3.99 +0.10 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.74 +0.11 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.49 +0.10 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.24 +0.09 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.99 +0.10 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.74 +0.11 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.49 +0.09 0 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.24 +0.10 0 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.02 +0.14 148 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 1.74 +0.11 0 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.49 +0.11 0 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.24 +0.11 0 0 38 0
30MAR26 9.25 C 0.00 0.00 0.00 0.99 +0.11 0 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 0.74 +0.10 0 0 98 0
30MAR26 9.75 C 0.36 0.36 0.36 0.50 +0.07 34 10 188 -10
30MAR26 10.00 C 0.00 0.00 0.00 0.28 +0.05 33 0 61 0
30MAR26 10.50 C 0.03 0.03 0.03 0.04 -0.01 34 15 137 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 237 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 514 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 202 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 110 0 125 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 128 0 60 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 145 0 19 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 175 0 65 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 190 0 63 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 203 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 216 0 1 0
29APR26 6.00 C 0.00 0.00 0.00 4.25 +0.11 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.77 +0.12 75 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.53 +0.13 75 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.29 +0.14 74 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.02 +0.12 58 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.77 +0.12 52 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.53 +0.12 52 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.30 +0.13 54 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.02 +0.09 37 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.79 +0.06 40 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.56 +0.07 40 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.34 +0.07 39 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.13 +0.09 39 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.94 +0.08 39 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 0.78 +0.07 40 0 109 0
29APR26 10.00 C 0.50 0.50 0.50 0.62 +0.08 39 10 400 +10
29APR26 10.50 C 0.00 0.00 0.00 0.37 +0.03 38 0 316 0
29APR26 11.00 C 0.00 0.00 0.00 0.21 +0.02 38 0 159 0
29APR26 11.50 C 0.13 0.13 0.13 0.12 +0.02 39 2 27 0
29APR26 12.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 0.00 40 0 34 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 44 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 143 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 2.59 +0.13 49 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.35 +0.12 46 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.12 +0.10 44 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.92 +0.12 45 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.65 +0.09 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.45 +0.05 38 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.26 +0.07 38 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.09 +0.07 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.94 +0.06 38 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 0.79 +0.04 38 0 16 0
28MAY26 10.50 C 0.55 0.55 0.55 0.55 +0.02 38 12 12 +12
28MAY26 11.00 C 0.00 0.00 0.00 0.37 +0.02 38 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.25 +0.02 38 0 24 0
28MAY26 12.00 C 0.00 0.00 0.00 0.16 +0.01 39 0 36 0
28MAY26 12.50 C 0.00 0.00 0.00 0.10 +0.01 39 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 0.00 38 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.36 +0.11 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.01 +0.11 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.77 +0.11 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.52 +0.11 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.27 +0.10 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.04 +0.13 57 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.79 +0.12 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.56 +0.13 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.31 +0.14 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.07 +0.12 49 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.83 +0.12 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.61 +0.14 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.38 +0.13 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.15 +0.12 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.94 +0.10 43 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.69 +0.05 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.50 +0.08 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.32 +0.04 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.16 +0.07 38 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.01 +0.05 38 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.87 +0.04 38 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.64 +0.04 38 0 220 0
29JUN26 11.00 C 0.00 0.00 0.00 0.46 +0.02 38 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.34 +0.03 39 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 0.24 +0.02 39 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.16 +0.01 38 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 0.00 39 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 38 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 37 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.52 +0.11 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.29 +0.11 48 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.05 +0.14 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.81 +0.14 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.57 +0.13 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.32 +0.11 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.09 +0.11 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.88 +0.12 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.66 +0.11 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.45 +0.11 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.24 +0.09 38 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.05 +0.08 38 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.88 +0.06 38 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.73 +0.07 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.55 +0.06 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.40 +0.06 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.28 +0.03 38 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.15 +0.05 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.95 +0.05 38 0 37 0
29SEP26 11.00 C 0.00 0.00 0.00 0.77 +0.04 38 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.63 +0.04 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.50 +0.02 38 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.40 +0.02 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.32 +0.02 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.25 +0.01 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.20 +0.01 39 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 0.00 39 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.52 +0.11 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.29 +0.11 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.05 +0.12 39 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.81 +0.11 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.58 +0.10 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.38 +0.12 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.13 +0.07 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.93 +0.10 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.74 +0.10 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.56 +0.13 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.37 +0.10 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.18 +0.06 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.03 +0.08 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.94 +0.13 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.79 +0.12 37 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.61 +0.06 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.49 +0.05 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.38 +0.06 36 0 0 0
30DEC26 10.50 C 1.16 1.16 1.16 1.18 +0.05 37 15 43 +15
30DEC26 11.00 C 0.00 0.00 0.00 1.00 +0.04 37 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 0.84 +0.04 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.71 +0.03 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.60 +0.03 37 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.50 +0.03 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.42 +0.02 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 +0.01 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.29 0.00 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.25 +0.02 38 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 +0.02 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 0.00 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.86 +0.09 36 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.73 +0.08 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.58 +0.09 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.37 +0.04 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.20 +0.07 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.07 +0.08 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.93 +0.07 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.82 +0.07 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.70 +0.07 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.58 +0.06 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.39 +0.06 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.21 +0.06 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.05 +0.05 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.91 +0.04 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.78 +0.04 37 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.68 +0.03 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.58 +0.03 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.51 +0.03 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 +0.03 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.38 +0.02 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.34 +0.03 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.28 +0.01 37 0 0 0
TOTAL CALL 64 5,623 +27
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 373 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 312 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 271 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 252 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 234 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 217 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 200 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 184 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 168 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 153 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 137 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 122 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 126 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 198 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 46 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 106 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.02 36 0 74 0
30MAR26 10.00 P 0.11 0.11 0.11 0.04 -0.06 34 15 85 -15
30MAR26 10.50 P 0.44 0.44 0.27 0.29 -0.11 31 33 135 -23
30MAR26 11.00 P 0.81 0.81 0.81 0.76 -0.11 0 14 148 +14
30MAR26 11.50 P 0.00 0.00 0.00 1.26 -0.11 0 0 14 0
30MAR26 12.00 P 0.00 0.00 0.00 1.76 -0.11 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.27 -0.10 113 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.77 -0.11 132 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.27 -0.10 148 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.76 -0.11 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.27 -0.10 180 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.77 -0.10 194 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.27 -0.12 209 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.78 -0.09 243 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 0.00 42 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 11 0
29APR26 8.75 P 0.00 0.00 0.00 0.05 -0.01 40 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 103 0
29APR26 9.25 P 0.00 0.00 0.00 0.13 -0.01 40 0 91 0
29APR26 9.50 P 0.00 0.00 0.00 0.19 -0.02 40 0 56 0
29APR26 9.75 P 0.00 0.00 0.00 0.26 -0.04 39 0 42 0
29APR26 10.00 P 0.38 0.38 0.38 0.36 -0.05 39 15 381 +15
29APR26 10.50 P 0.00 0.00 0.00 0.63 -0.07 40 0 307 0
29APR26 11.00 P 0.00 0.00 0.00 0.95 -0.08 38 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.36 -0.08 40 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 1.80 -0.10 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.27 -0.12 38 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.77 -0.12 44 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.27 -0.10 50 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.76 -0.11 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.27 -0.10 60 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.77 -0.10 65 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.27 -0.12 70 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.78 -0.09 79 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.06 -0.01 39 0 1 0
28MAY26 8.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.13 -0.02 39 0 1 0
28MAY26 9.00 P 0.00 0.00 0.00 0.18 -0.03 39 0 43 0
28MAY26 9.25 P 0.00 0.00 0.00 0.24 -0.04 39 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.32 -0.04 39 0 20 0
28MAY26 9.75 P 0.00 0.00 0.00 0.41 -0.04 38 0 10 0
28MAY26 10.00 P 0.00 0.00 0.00 0.51 -0.05 38 0 13 0
28MAY26 10.50 P 0.00 0.00 0.00 0.78 -0.06 39 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.09 -0.08 38 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.47 -0.08 38 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 1.88 -0.09 38 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.34 -0.08 41 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.79 -0.11 39 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.27 -0.13 39 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.76 -0.11 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.27 -0.10 47 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.77 -0.10 51 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.27 -0.12 54 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.78 -0.09 61 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 0.00 40 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 -0.01 39 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.15 -0.02 39 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.20 -0.02 39 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.26 -0.03 39 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.33 -0.04 39 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.42 -0.04 39 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.52 -0.03 39 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 0.62 -0.04 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.75 -0.04 39 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.03 -0.05 38 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.37 -0.08 39 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.73 -0.09 38 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.15 -0.07 39 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.58 -0.08 39 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.02 -0.11 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.49 -0.12 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.96 -0.13 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.44 -0.10 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.93 -0.10 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.42 -0.14 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.92 -0.14 44 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 40 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.01 40 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 -0.01 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 -0.01 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 -0.02 39 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.28 -0.03 39 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.35 -0.03 39 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.42 -0.04 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.51 -0.04 39 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.60 -0.05 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.71 -0.04 40 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.82 -0.05 40 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.95 -0.05 40 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.08 -0.06 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.37 -0.06 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.70 -0.07 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.06 -0.08 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.44 -0.09 42 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.85 -0.09 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.28 -0.10 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.73 -0.10 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.19 -0.10 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.66 -0.10 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.14 -0.09 49 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.63 -0.09 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.11 -0.10 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 39 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.01 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 -0.02 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 -0.02 38 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 -0.02 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.34 -0.03 38 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.41 -0.03 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.49 -0.03 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.57 -0.04 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.66 -0.04 38 0 0 0
30DEC26 9.00 P 0.84 0.84 0.84 0.77 -0.04 38 10 10 -10
30DEC26 9.25 P 0.00 0.00 0.00 0.88 -0.04 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 1.00 -0.05 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.13 -0.05 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.26 -0.06 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.55 -0.06 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.88 -0.07 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.22 -0.08 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.60 -0.08 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.99 -0.09 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.40 -0.09 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.84 -0.09 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.28 -0.10 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.74 -0.10 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.21 -0.08 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.68 -0.09 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.14 -0.08 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.46 -0.01 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.53 -0.03 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.62 -0.03 38 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.71 -0.03 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.81 -0.03 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.92 -0.03 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.03 -0.04 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.16 -0.04 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.29 -0.04 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.42 -0.05 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.72 -0.05 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.04 -0.06 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.38 -0.06 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.75 -0.07 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.13 -0.07 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.53 -0.08 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.84 -0.19 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.28 -0.10 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.74 -0.10 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.21 -0.08 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.68 -0.09 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.14 -0.08 42 0 0 0
TOTAL PUT 87 4,671 -19
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$ 13.62
30MAR26 7.58 C 0.00 0.00 0.00 6.11 +0.18 386 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 5.95 +0.18 374 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 5.82 +0.21 391 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 5.63 +0.18 351 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 5.22 +0.18 322 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 4.82 +0.18 295 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 4.42 +0.18 270 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 4.01 +0.18 244 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 3.61 +0.18 220 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 3.24 +0.21 216 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 2.81 +0.12 180 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 2.33 +0.11 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 1.93 +0.11 0 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 1.52 +0.11 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.12 +0.10 0 0 15 0
30MAR26 12.90 C 0.00 0.00 0.00 0.73 +0.08 34 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 0.37 +0.04 34 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 0.14 0.00 36 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 0.04 0.00 38 0 58 0
TOTAL CALL 0 88 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 175 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 104 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.01 -0.02 37 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.06 -0.07 35 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.22 -0.11 35 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.52 -0.12 35 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$ 74.30
30MAR26 12.50 C 0.00 0.00 0.00 61.80 +6.30 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 61.30 +6.30 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 60.80 +6.30 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 60.30 +6.30 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 59.80 +6.30 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 59.30 +6.30 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 58.80 +6.30 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 58.30 +6.30 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 57.80 +6.30 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 57.30 +6.30 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 56.80 +6.30 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 56.30 +6.29 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 55.80 +6.29 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 55.30 +6.29 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 54.80 +6.29 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 54.30 +6.29 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 53.30 +6.29 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 52.30 +6.29 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 51.30 +6.29 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 50.31 +6.30 408 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 49.31 +6.27 392 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 48.31 +6.30 377 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 47.31 +6.30 363 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 46.31 +6.30 349 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 45.31 +6.30 335 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 44.31 +6.30 322 0 77 0
30MAR26 31.00 C 0.00 0.00 0.00 43.31 +6.30 309 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 42.31 +6.30 297 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 41.31 +6.30 285 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 40.31 +6.30 274 0 28 0
30MAR26 35.00 C 0.00 0.00 0.00 39.31 +6.30 262 0 330 0
30MAR26 36.00 C 0.00 0.00 0.00 38.31 +6.30 251 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 37.31 +6.30 240 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 36.31 +6.30 230 0 358 0
30MAR26 39.00 C 0.00 0.00 0.00 35.31 +6.30 219 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 34.31 +6.30 209 0 108 0
30MAR26 41.00 C 0.00 0.00 0.00 33.31 +6.30 199 0 15 0
30MAR26 42.00 C 0.00 0.00 0.00 32.31 +6.30 189 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 31.31 +6.30 178 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 30.31 +6.30 168 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 29.31 +6.30 157 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 28.31 +6.30 145 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 27.31 +6.30 124 0 38 0
30MAR26 48.00 C 0.00 0.00 0.00 26.31 +6.27 0 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 25.31 +6.30 0 0 90 0
30MAR26 50.00 C 22.39 23.86 22.39 24.31 +6.08 0 8 982 -8
30MAR26 52.50 C 21.50 21.50 21.50 21.81 +6.19 0 69 941 -69
30MAR26 55.00 C 18.90 18.95 18.90 19.31 +6.29 0 25 599 -25
30MAR26 57.50 C 16.40 16.40 16.40 16.81 +6.29 0 10 824 -11
30MAR26 60.00 C 10.00 11.78 10.00 14.31 +6.26 0 33 602 -33
30MAR26 62.50 C 6.90 12.10 6.90 11.81 +6.12 0 46 792 -5
30MAR26 65.00 C 4.26 10.18 4.26 9.32 +5.83 57 142 485 -79
30MAR26 67.50 C 2.50 8.00 2.50 6.87 +4.95 59 192 1,172 -10
30MAR26 70.00 C 1.00 5.32 0.88 4.58 +3.68 59 780 707 -96
30MAR26 72.50 C 0.35 3.70 0.35 2.58 +2.23 56 573 422 -43
30MAR26 75.00 C 0.31 2.24 0.31 1.26 +1.14 58 1,660 1,438 +550
30MAR26 77.50 C 0.10 0.95 0.10 0.50 +0.46 58 593 952 +475
30MAR26 80.00 C 0.11 0.46 0.11 0.16 +0.15 59 626 1,188 +202
30MAR26 82.50 C 0.10 0.13 0.10 0.05 +0.04 61 175 648 +51
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 281 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 334 0
30MAR26 90.00 C 0.04 0.04 0.04 0.01 0.00 82 28 421 -7
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 860 0
29APR26 35.00 C 0.00 0.00 0.00 39.38 +6.22 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 38.38 +6.29 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 37.39 +6.30 76 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 36.39 +6.29 68 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 35.39 +6.29 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 34.40 +6.13 71 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 33.40 +6.07 66 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 32.41 +6.05 70 0 19 0
29APR26 43.00 C 0.00 0.00 0.00 31.41 +6.10 66 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 30.42 +5.85 67 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 29.43 +5.90 67 0 4 0
29APR26 46.00 C 0.00 0.00 0.00 28.44 +5.93 67 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 27.46 +5.89 67 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 26.48 +5.90 67 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 25.50 +5.71 67 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.53 +5.59 67 0 0 0
29APR26 52.50 C 22.00 22.05 21.90 22.19 +5.76 70 69 91 +69
29APR26 55.00 C 19.50 19.60 19.50 19.59 +5.14 56 25 258 +20
29APR26 57.50 C 17.60 17.60 17.60 17.25 +4.98 56 10 515 +10
29APR26 60.00 C 12.00 12.00 12.00 15.44 +5.25 67 1 531 -1
29APR26 62.50 C 13.13 13.28 13.13 13.41 +4.63 67 52 506 +7
29APR26 65.00 C 10.00 11.02 10.00 11.55 +4.58 67 22 875 +21
29APR26 67.50 C 7.45 11.00 7.45 9.92 +4.28 68 40 476 +20
29APR26 70.00 C 4.60 8.30 4.40 8.09 +3.57 64 135 228 +5
29APR26 72.50 C 3.73 7.50 3.73 6.74 +3.13 64 334 667 -35
29APR26 75.00 C 3.20 6.10 3.13 5.58 +2.72 65 264 988 +164
29APR26 77.50 C 2.19 5.24 2.19 4.58 +2.34 65 469 1,589 +255
29APR26 80.00 C 3.21 4.18 2.98 3.72 +1.98 65 147 896 +65
29APR26 82.50 C 1.45 3.14 1.45 3.01 +1.67 66 777 1,459 +660
29APR26 85.00 C 2.00 2.80 2.00 2.50 +1.48 67 358 497 +350
29APR26 87.50 C 1.00 2.20 1.00 1.97 +1.20 67 79 138 +48
29APR26 90.00 C 1.20 1.58 1.20 1.56 +0.98 67 87 473 +77
29APR26 92.50 C 0.50 1.40 0.48 1.25 +0.79 67 280 1,846 +212
28MAY26 35.00 C 0.00 0.00 0.00 39.47 +6.26 68 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 38.48 +6.25 68 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 37.50 +6.24 70 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 36.51 +6.22 68 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 35.53 +6.20 69 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 34.56 +6.18 70 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 33.59 +6.16 70 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 32.62 +6.12 69 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 31.41 +5.84 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 30.70 +5.55 69 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 29.76 +5.50 69 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 28.82 +5.34 69 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 27.70 +5.23 61 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 26.76 +5.12 61 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 25.60 +4.71 49 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 24.89 +4.85 61 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.87 +5.13 67 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.86 +4.85 69 0 60 0
28MAY26 57.50 C 0.00 0.00 0.00 18.75 +4.61 67 0 245 0
28MAY26 60.00 C 0.00 0.00 0.00 17.00 +4.45 69 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 15.25 +4.29 69 0 1,955 0
28MAY26 65.00 C 12.36 12.36 12.36 13.54 +4.19 68 11 1,172 -11
28MAY26 67.50 C 0.00 0.00 0.00 12.12 +3.98 69 0 496 0
28MAY26 70.00 C 9.20 11.50 9.20 10.61 +3.60 68 13 68 +8
28MAY26 72.50 C 0.00 0.00 0.00 9.37 +3.27 68 0 119 0
28MAY26 75.00 C 7.54 9.06 7.40 8.20 +2.90 68 209 287 +181
28MAY26 77.50 C 6.74 8.01 6.46 7.23 +2.60 69 150 234 +150
28MAY26 80.00 C 4.80 7.49 4.80 6.39 +2.46 69 50 219 +43
28MAY26 82.50 C 5.48 5.48 5.48 5.65 +2.25 70 1 260 +1
28MAY26 85.00 C 5.51 5.51 5.40 4.97 +1.98 70 50 70 +50
28MAY26 87.50 C 3.96 3.96 3.96 4.30 +1.76 70 15 38 +15
28MAY26 90.00 C 3.46 3.88 3.23 3.72 +1.62 70 67 136 +67
28MAY26 92.50 C 2.73 3.67 2.73 3.21 +1.43 70 85 97 +65
29JUN26 14.00 C 0.00 0.00 0.00 60.39 +6.30 96 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 59.89 +6.30 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 59.40 +6.30 103 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 58.90 +6.30 93 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 58.40 +6.30 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 57.90 +6.29 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 57.41 +6.30 89 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 56.91 +6.30 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 56.41 +6.29 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 55.92 +6.30 85 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 55.42 +6.30 0 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 54.92 +6.29 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 54.43 +6.30 82 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 53.43 +6.29 0 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 52.44 +6.30 62 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 51.45 +6.30 75 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 50.45 +6.29 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 49.46 +6.29 63 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 48.47 +6.29 69 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 47.48 +6.29 69 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 46.49 +6.04 69 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 45.50 +6.01 69 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 44.51 +5.96 68 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 43.53 +5.94 69 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 42.50 +5.88 0 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 41.57 +6.23 70 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 40.59 +5.86 69 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 39.62 +5.81 69 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 38.65 +6.17 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 37.69 +6.14 69 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 36.65 +5.56 63 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 35.71 +5.56 65 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 34.56 +5.43 42 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 33.68 +5.34 58 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 32.62 +5.07 50 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 31.85 +5.16 62 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 31.26 +5.41 72 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 30.06 +5.04 64 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 29.18 +5.10 65 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 28.23 +4.95 63 0 6 0
29JUN26 48.00 C 26.35 26.35 26.35 27.35 +5.54 63 5 4 -2
29JUN26 49.00 C 0.00 0.00 0.00 26.80 +5.21 69 0 0 0
29JUN26 50.00 C 24.35 24.35 24.35 25.71 +5.27 65 2 250 0
29JUN26 52.50 C 0.00 0.00 0.00 23.68 +4.70 66 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 21.86 +4.69 67 0 37 0
29JUN26 57.50 C 19.60 19.60 19.60 20.06 +4.62 68 1 370 0
29JUN26 60.00 C 20.00 20.00 20.00 18.47 +4.48 69 2 173 -1
29JUN26 62.50 C 0.00 0.00 0.00 16.87 +4.63 69 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 14.91 +3.85 66 0 437 0
29JUN26 67.50 C 0.00 0.00 0.00 13.54 +3.59 66 0 249 0
29JUN26 70.00 C 9.10 12.10 9.10 12.43 +3.51 68 20 564 -4
29JUN26 72.50 C 0.00 0.00 0.00 11.20 +3.17 68 0 367 0
29JUN26 75.00 C 11.39 11.39 10.83 10.19 +2.95 68 89 222 +54
29JUN26 77.50 C 8.65 8.65 8.65 9.27 +2.72 69 15 468 0
29JUN26 80.00 C 8.16 8.16 8.06 8.44 +2.54 70 30 2,629 +5
29JUN26 82.50 C 0.00 0.00 0.00 7.70 +2.45 70 0 75 0
29JUN26 85.00 C 7.58 7.58 7.14 6.98 +2.34 71 65 67 +20
29JUN26 87.50 C 5.73 6.98 5.73 6.28 +2.14 71 60 69 +60
29JUN26 90.00 C 3.79 6.43 3.79 5.63 +2.09 70 31 73 +31
29JUN26 92.50 C 4.64 5.53 4.64 5.02 +1.87 70 6 78 0
29SEP26 21.00 C 0.00 0.00 0.00 53.53 +6.27 70 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 52.55 +6.26 69 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 51.58 +6.25 70 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 50.61 +6.24 69 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 49.65 +6.23 70 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 48.69 +6.21 70 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 47.74 +6.20 70 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 46.79 +6.17 70 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 45.85 +6.15 70 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 44.51 +5.28 0 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 43.99 +6.10 70 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 43.08 +6.08 70 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 42.16 +6.05 70 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 41.27 +6.02 70 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 40.02 +5.29 60 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 39.13 +5.21 61 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 38.25 +5.19 62 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 37.38 +5.18 63 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 36.39 +4.98 60 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 35.65 +5.16 63 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 35.25 +5.72 70 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.45 +5.66 70 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.13 +4.88 64 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 32.85 +5.54 70 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 31.54 +4.80 64 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 31.32 +5.44 70 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.58 +5.37 70 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.25 +4.68 64 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 29.10 +5.23 70 0 0 0
29SEP26 50.00 C 26.90 26.90 26.90 27.72 +4.46 64 1 28 +1
29SEP26 52.50 C 25.20 25.36 25.20 26.07 +4.51 65 4 22 +4
29SEP26 55.00 C 0.00 0.00 0.00 24.51 +4.48 66 0 979 0
29SEP26 57.50 C 0.00 0.00 0.00 22.82 +4.17 65 0 1,571 0
29SEP26 60.00 C 0.00 0.00 0.00 21.37 +4.05 66 0 1,700 0
29SEP26 62.50 C 0.00 0.00 0.00 20.05 +3.87 66 0 961 0
29SEP26 65.00 C 0.00 0.00 0.00 18.78 +3.81 67 0 73 0
29SEP26 67.50 C 0.00 0.00 0.00 17.55 +3.59 67 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 16.47 +3.37 67 0 182 0
29SEP26 72.50 C 0.00 0.00 0.00 15.43 +3.14 68 0 167 0
29SEP26 75.00 C 13.80 14.05 13.80 14.56 +3.03 69 30 93 +30
29SEP26 77.50 C 0.00 0.00 0.00 13.71 +2.87 69 0 820 0
29SEP26 80.00 C 0.00 0.00 0.00 12.92 +2.77 70 10 126 +10
29SEP26 82.50 C 0.00 0.00 0.00 12.19 +2.80 70 0 65 0
29SEP26 85.00 C 10.98 10.98 10.98 11.52 +2.77 71 11 284 +9
29SEP26 87.50 C 0.00 0.00 0.00 10.80 +2.65 71 0 17 0
29SEP26 90.00 C 0.00 0.00 0.00 10.17 +2.61 71 0 100 0
29SEP26 92.50 C 8.40 9.53 8.40 9.53 +2.54 71 35 230 +15
30DEC26 38.00 C 0.00 0.00 0.00 38.95 +5.72 69 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.17 +5.66 69 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 37.38 +5.59 69 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 36.64 +5.57 69 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 35.60 +5.23 66 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 35.19 +5.47 69 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.47 +5.41 69 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 33.75 +5.34 69 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.05 +5.31 69 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 32.40 +5.29 69 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.10 +4.58 65 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 31.09 +5.15 69 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.60 +4.47 64 0 23 0
30DEC26 52.50 C 0.00 0.00 0.00 28.17 +4.39 65 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 26.68 +4.28 65 0 1,500 0
30DEC26 57.50 C 23.00 25.00 23.00 25.28 +3.95 65 2 2,428 -1
30DEC26 60.00 C 0.00 0.00 0.00 23.93 +4.01 65 0 2,009 0
30DEC26 62.50 C 0.00 0.00 0.00 22.72 +3.89 66 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 21.57 +3.74 66 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 20.48 +3.69 66 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 19.50 +3.41 67 0 253 0
30DEC26 72.50 C 18.58 18.58 18.58 18.50 +3.39 67 1 35 -1
30DEC26 75.00 C 0.00 0.00 0.00 17.67 +3.30 68 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 16.82 +3.14 68 0 140 0
30DEC26 80.00 C 0.00 0.00 0.00 16.14 +3.09 69 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 15.42 +2.97 69 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.68 +2.94 70 10 30 0
30DEC26 87.50 C 0.00 0.00 0.00 14.12 +3.05 70 0 0 0
30DEC26 90.00 C 13.70 13.70 13.70 13.49 +2.97 70 15 38 +13
30DEC26 92.50 C 0.00 0.00 0.00 12.82 +2.86 70 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 36.53 +5.54 68 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.90 +5.55 68 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.26 +5.54 68 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.62 +5.48 68 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.99 +5.41 68 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.35 +5.33 68 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.72 +5.27 68 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.15 +5.26 68 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 30.74 +5.20 68 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.34 +5.01 68 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.03 +4.92 68 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.82 +4.86 68 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.61 +4.68 68 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 24.42 +4.36 68 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 23.40 +4.35 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.39 +4.37 68 250 250 +250
30MAR27 72.50 C 0.00 0.00 0.00 21.37 +4.18 68 790 790 +790
30MAR27 75.00 C 0.00 0.00 0.00 20.19 +3.47 67 540 540 +540
30MAR27 77.50 C 0.00 0.00 0.00 19.58 +3.60 68 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.74 +3.47 68 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 17.84 +3.26 68 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.19 +3.29 68 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 16.58 +3.37 69 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.00 +3.79 69 0 0 0
30MAR27 92.50 C 15.20 15.20 15.20 15.45 +3.40 69 1 16 +1
TOTAL CALL 10,786 59,517 +5,232
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 682 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 667 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 653 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 639 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 626 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 613 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 600 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 589 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 577 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 566 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 555 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 544 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 534 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 524 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 514 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 505 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 487 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 469 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 453 0 119 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 437 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 422 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 408 0 18 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 394 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 380 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 367 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 355 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 343 0 20 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 331 0 86 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 320 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 308 0 24 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 297 0 114 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 287 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 276 0 117 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 266 0 129 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 257 0 72 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 247 0 1,064 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 238 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 229 0 216 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 220 0 343 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 211 0 94 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 203 0 191 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 194 0 188 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 186 0 298 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 178 0 226 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 171 0 1,182 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 163 0 1,072 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 145 0 517 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 127 0 651 0
30MAR26 57.50 P 0.03 0.03 0.03 0.01 0.00 110 10 521 -10
30MAR26 60.00 P 0.04 0.04 0.04 0.01 -0.03 93 20 700 -20
30MAR26 62.50 P 0.08 0.08 0.04 0.01 -0.17 77 15 650 -5
30MAR26 65.00 P 0.07 0.07 0.07 0.01 -0.59 61 50 230 -50
30MAR26 67.50 P 1.13 1.13 0.13 0.06 -1.45 60 380 157 +4
30MAR26 70.00 P 1.86 2.44 0.22 0.28 -2.54 60 300 423 +40
30MAR26 72.50 P 1.55 1.70 0.50 0.87 -4.12 60 871 393 +272
30MAR26 75.00 P 3.28 3.28 1.30 2.04 -5.06 62 429 168 +45
30MAR26 77.50 P 4.56 4.56 2.76 3.82 -5.70 65 105 35 -9
30MAR26 80.00 P 0.00 0.00 0.00 5.86 -6.14 60 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 8.23 -6.27 59 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 10.70 -6.30 0 0 45 0
30MAR26 87.50 P 0.00 0.00 0.00 13.20 -6.30 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 15.70 -6.30 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 18.75 -5.75 180 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 86 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 59 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 514 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 103 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 2 0
29APR26 42.00 P 0.20 0.20 0.20 0.01 -0.02 69 1 55 -1
29APR26 43.00 P 0.00 0.00 0.00 0.01 -0.04 66 0 126 0
29APR26 44.00 P 0.22 0.22 0.22 0.02 -0.04 68 4 117 0
29APR26 45.00 P 0.27 0.27 0.27 0.03 -0.05 69 9 199 +9
29APR26 46.00 P 0.00 0.00 0.00 0.04 -0.07 68 0 136 0
29APR26 47.00 P 0.00 0.00 0.00 0.05 -0.10 68 0 109 0
29APR26 48.00 P 0.00 0.00 0.00 0.07 -0.12 68 0 658 0
29APR26 49.00 P 0.00 0.00 0.00 0.09 -0.16 68 0 215 0
29APR26 50.00 P 0.51 0.51 0.44 0.12 -0.20 67 110 777 +87
29APR26 52.50 P 0.85 0.86 0.65 0.22 -0.35 67 22 280 +9
29APR26 55.00 P 0.88 0.88 0.74 0.39 -0.54 67 61 355 -51
29APR26 57.50 P 1.21 1.21 1.00 0.65 -0.78 67 63 1,030 +18
29APR26 60.00 P 2.17 2.19 1.25 1.02 -1.09 68 117 687 0
29APR26 62.50 P 2.96 2.96 1.61 1.52 -1.44 68 34 337 +11
29APR26 65.00 P 3.10 3.10 2.00 2.17 -1.85 68 78 414 -27
29APR26 67.50 P 4.58 4.68 2.76 2.99 -2.25 68 279 608 +42
29APR26 70.00 P 6.24 6.24 3.50 3.98 -2.71 68 297 493 +201
29APR26 72.50 P 5.30 5.85 4.37 5.15 -2.88 69 137 247 +132
29APR26 75.00 P 7.26 7.42 5.44 6.49 -3.61 69 229 228 +194
29APR26 77.50 P 8.07 8.21 6.80 7.98 -3.56 70 455 385 +355
29APR26 80.00 P 9.09 9.86 9.09 9.66 -4.22 70 64 68 +53
29APR26 82.50 P 0.00 0.00 0.00 11.20 -4.64 68 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 13.11 -4.92 68 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 15.44 -4.79 73 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.49 -5.09 73 0 45 0
29APR26 92.50 P 19.60 19.60 19.50 19.84 -4.97 77 98 185 +98
28MAY26 35.00 P 0.00 0.00 0.00 0.02 -0.04 70 0 147 0
28MAY26 36.00 P 0.00 0.00 0.00 0.03 -0.04 70 0 122 0
28MAY26 37.00 P 0.00 0.00 0.00 0.04 -0.06 71 0 80 0
28MAY26 38.00 P 0.00 0.00 0.00 0.05 -0.07 70 0 56 0
28MAY26 39.00 P 0.00 0.00 0.00 0.07 -0.09 71 0 67 0
28MAY26 40.00 P 0.00 0.00 0.00 0.09 -0.11 70 0 59 0
28MAY26 41.00 P 0.00 0.00 0.00 0.11 -0.15 70 0 1 0
28MAY26 42.00 P 0.00 0.00 0.00 0.14 -0.18 70 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.17 -0.22 69 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.21 -0.27 69 0 5 0
28MAY26 45.00 P 0.70 0.70 0.70 0.27 -0.28 70 5 144 +5
28MAY26 46.00 P 0.00 0.00 0.00 0.33 -0.35 70 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.39 -0.42 70 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.47 -0.44 70 0 25 0
28MAY26 49.00 P 0.00 0.00 0.00 0.55 -0.56 69 0 21 0
28MAY26 50.00 P 0.00 0.00 0.00 0.66 -0.62 70 0 72 0
28MAY26 52.50 P 1.88 1.88 1.88 0.97 -0.83 70 20 266 -20
28MAY26 55.00 P 2.00 2.13 1.61 1.39 -1.06 70 134 569 -104
28MAY26 57.50 P 2.41 3.31 2.41 1.91 -1.30 70 100 282 -6
28MAY26 60.00 P 2.71 2.71 2.71 2.54 -1.55 70 15 597 -15
28MAY26 62.50 P 3.51 3.60 3.51 3.27 -1.77 70 28 237 -14
28MAY26 65.00 P 5.75 6.08 4.53 4.18 -1.98 70 18 127 +2
28MAY26 67.50 P 0.00 0.00 0.00 5.20 -2.26 71 0 61 0
28MAY26 70.00 P 6.35 6.35 6.35 6.31 -2.60 71 2 229 +2
28MAY26 72.50 P 0.00 0.00 0.00 7.58 -2.97 71 0 99 0
28MAY26 75.00 P 0.00 0.00 0.00 8.99 -3.20 71 0 90 0
28MAY26 77.50 P 12.31 12.31 12.31 10.50 -3.75 72 2 20 +2
28MAY26 80.00 P 12.87 12.87 11.56 12.13 -3.49 72 30 66 +30
28MAY26 82.50 P 13.20 13.70 13.20 13.84 -3.91 73 30 30 +30
28MAY26 85.00 P 0.00 0.00 0.00 15.67 -4.05 73 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 17.56 -4.19 74 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 19.57 -4.39 75 0 0 0
28MAY26 92.50 P 21.44 21.53 21.40 21.62 -4.55 75 195 231 +165
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.03 68 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.03 70 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.03 71 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.04 71 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 -0.06 70 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 -0.06 71 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.08 -0.09 70 0 10 0
29JUN26 35.00 P 0.00 0.00 0.00 0.11 -0.10 70 0 18 0
29JUN26 36.00 P 0.00 0.00 0.00 0.13 -0.13 70 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.17 -0.16 70 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.21 -0.18 70 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.25 -0.23 70 0 0 0
29JUN26 40.00 P 0.71 0.71 0.71 0.31 -0.26 70 5 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.37 -0.29 70 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.43 -0.36 70 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 0.52 -0.40 70 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.61 -0.44 70 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.70 -0.52 70 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.83 -0.57 70 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.96 -0.62 70 0 76 0
29JUN26 48.00 P 0.00 0.00 0.00 1.09 -0.70 70 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 1.24 -0.78 70 0 115 0
29JUN26 50.00 P 1.90 1.90 1.84 1.42 -0.84 70 55 112 0
29JUN26 52.50 P 3.00 3.00 3.00 1.89 -1.06 70 2 39 +2
29JUN26 55.00 P 3.78 3.78 3.78 2.47 -1.26 70 4 265 0
29JUN26 57.50 P 3.93 3.94 3.76 3.17 -1.49 70 50 168 +45
29JUN26 60.00 P 4.37 4.37 3.88 3.92 -1.67 70 105 283 +102
29JUN26 62.50 P 5.30 5.30 4.56 4.86 -1.90 71 95 793 +48
29JUN26 65.00 P 5.57 5.57 5.57 5.85 -2.12 71 10 226 +10
29JUN26 67.50 P 7.70 7.70 6.41 6.94 -2.32 71 45 242 +30
29JUN26 70.00 P 8.98 8.98 8.57 8.15 -2.61 71 70 152 +40
29JUN26 72.50 P 10.17 10.17 9.45 9.49 -2.80 71 30 126 +30
29JUN26 75.00 P 12.24 12.24 10.88 10.94 -3.12 71 30 181 +30
29JUN26 77.50 P 0.00 0.00 0.00 12.48 -3.30 72 0 499 0
29JUN26 80.00 P 15.60 15.60 13.97 14.05 -3.48 72 30 75 +30
29JUN26 82.50 P 16.69 16.69 15.22 15.79 -3.65 72 30 30 +30
29JUN26 85.00 P 16.74 16.74 16.74 17.53 -3.84 73 15 15 +15
29JUN26 87.50 P 0.00 0.00 0.00 19.40 -4.04 73 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.32 -4.12 74 0 0 0
29JUN26 92.50 P 23.42 23.42 23.42 23.28 -4.24 74 15 15 +15
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.03 69 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.04 69 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.05 70 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 -0.06 70 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 -0.07 70 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.13 -0.09 70 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 -0.10 70 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.21 -0.12 70 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.25 -0.15 70 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.30 -0.17 70 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.37 -0.19 70 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.44 -0.22 70 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.51 -0.25 70 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.60 -0.29 70 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.70 -0.33 70 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 0.80 -0.37 70 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.94 -0.37 70 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 1.06 -0.44 70 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.19 -0.55 70 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 1.33 -0.61 70 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 1.50 -0.64 70 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 1.69 -0.71 70 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 1.87 -0.78 70 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 2.13 -0.78 71 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 2.33 -0.84 71 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 2.58 -0.89 71 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 2.84 -0.95 71 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.09 -0.95 71 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 3.35 -0.98 71 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 3.63 -1.15 71 0 25 0
29SEP26 52.50 P 4.15 4.15 4.15 4.41 -1.26 71 7 124 0
29SEP26 55.00 P 5.18 5.18 5.18 5.18 -1.40 70 15 965 +15
29SEP26 57.50 P 6.04 6.04 6.04 6.08 -1.53 70 15 1,546 0
29SEP26 60.00 P 7.36 7.36 7.36 7.08 -1.65 70 5 1,465 0
29SEP26 62.50 P 7.65 7.65 7.65 8.16 -1.93 70 5 935 0
29SEP26 65.00 P 0.00 0.00 0.00 9.32 -2.07 70 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 10.59 -2.27 70 0 30 0
29SEP26 70.00 P 12.72 12.72 12.72 11.90 -2.55 70 15 18 0
29SEP26 72.50 P 14.23 14.23 14.23 13.36 -2.77 70 15 15 +9
29SEP26 75.00 P 14.50 14.50 14.50 14.91 -2.98 71 8 20 0
29SEP26 77.50 P 0.00 0.00 0.00 16.54 -3.09 71 0 36 0
29SEP26 80.00 P 19.19 19.19 18.85 18.30 -3.05 72 60 60 +60
29SEP26 82.50 P 20.82 20.82 19.80 20.00 -3.29 73 60 60 +60
29SEP26 85.00 P 21.01 21.01 20.96 21.80 -3.36 73 30 30 +30
29SEP26 87.50 P 0.00 0.00 0.00 23.59 -3.59 73 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.39 -3.84 73 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.30 -4.00 74 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.06 -0.60 70 0 146 0
30DEC26 39.00 P 0.00 0.00 0.00 2.26 -0.58 70 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 2.47 -0.72 70 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 2.71 -0.75 70 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 2.89 -0.76 69 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.15 -0.83 69 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.52 -0.77 70 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 3.68 -0.96 69 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.96 -1.01 69 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.29 -1.01 69 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.66 -0.95 69 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 4.95 -1.15 69 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.27 -1.05 69 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.14 -1.16 69 0 2 0
30DEC26 55.00 P 7.05 7.05 7.05 7.07 -1.45 68 15 1,515 +15
30DEC26 57.50 P 9.00 9.00 9.00 8.10 -1.57 68 1 2,412 -1
30DEC26 60.00 P 0.00 0.00 0.00 9.24 -1.65 68 0 1,825 0
30DEC26 62.50 P 9.93 9.93 9.93 10.43 -1.86 68 15 880 0
30DEC26 65.00 P 0.00 0.00 0.00 11.71 -2.04 69 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 13.06 -2.23 69 0 253 0
30DEC26 70.00 P 0.00 0.00 0.00 14.51 -2.36 69 0 261 0
30DEC26 72.50 P 0.00 0.00 0.00 15.96 -2.57 69 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.54 -2.77 70 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.20 -2.86 70 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.91 -2.93 70 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 22.67 -2.63 71 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.88 -3.20 69 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.65 -3.27 69 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.43 -3.42 69 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.21 -3.58 69 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.24 -0.76 68 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.58 -0.76 68 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.92 -0.76 68 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 5.26 -0.83 68 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 5.60 -0.90 68 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 5.94 -0.98 68 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 6.29 -1.04 68 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 6.70 -0.99 68 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 7.74 -1.05 68 0 14 0
30MAR27 55.00 P 0.00 0.00 0.00 8.60 -1.21 67 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 9.72 -1.37 67 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 10.92 -1.71 67 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.18 -1.79 67 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 13.52 -1.93 67 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 15.05 -1.97 68 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.58 -2.00 68 250 250 +250
30MAR27 72.50 P 0.00 0.00 0.00 18.15 -2.12 69 800 800 +800
30MAR27 75.00 P 0.00 0.00 0.00 19.78 -2.42 69 550 580 +550
30MAR27 77.50 P 0.00 0.00 0.00 21.23 -2.77 69 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 22.96 -2.19 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.80 -2.14 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.76 -1.98 71 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 27.77 -3.69 68 0 0 0
30MAR27 90.00 P 31.93 31.93 31.93 30.37 -2.03 71 15 30 +15
30MAR27 92.50 P 31.30 31.30 31.30 32.05 -2.30 70 15 15 +15
TOTAL PUT 7,304 44,313 +3,719
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 35.44
30MAR26 17.00 C 0.00 0.00 0.00 18.44 +0.54 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.94 +0.54 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.44 +0.53 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.94 +0.53 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.44 +0.53 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.94 +0.53 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.44 +0.53 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.44 +0.53 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.44 +0.53 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.44 +0.53 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.45 +0.54 160 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 10.45 +0.54 144 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 9.45 +0.54 129 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.45 +0.54 114 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.45 +0.54 99 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.45 +0.54 85 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 5.45 +0.54 72 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 4.45 +0.54 58 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 3.45 +0.54 45 0 11 0
30MAR26 33.00 C 2.43 2.43 2.43 2.45 +0.52 33 2 60 -2
30MAR26 34.00 C 1.37 1.37 1.37 1.48 +0.46 31 11 41 +11
30MAR26 35.00 C 0.36 0.36 0.36 0.65 +0.24 30 1 99 0
30MAR26 36.00 C 0.11 0.15 0.11 0.19 +0.08 31 43 158 +12
30MAR26 37.00 C 0.00 0.00 0.00 0.03 0.00 31 0 155 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 613 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 506 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 624 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 411 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 80 0 637 0
30MAR26 43.00 C 0.01 0.01 0.01 0.01 0.00 90 9 1,594 -8
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 99 0 469 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,094 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 117 0 539 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,300 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 133 0 200 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 141 0 211 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 149 0 420 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 167 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 184 0 58 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 200 0 50 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 216 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.49 +0.54 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.49 +0.53 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.50 +0.54 47 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.50 +0.54 39 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.50 +0.54 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.51 +0.54 36 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.51 +0.53 30 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.53 +0.52 32 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.56 +0.49 32 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.63 +0.46 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.75 +0.41 32 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.95 +0.35 32 0 0 0
29APR26 34.00 C 2.36 2.36 2.35 2.25 +0.31 32 66 96 +66
29APR26 35.00 C 1.75 1.75 1.70 1.65 +0.26 32 266 370 +221
29APR26 36.00 C 1.01 1.22 1.01 1.13 +0.16 31 67 325 +22
29APR26 37.00 C 0.81 0.81 0.80 0.77 +0.11 31 131 475 +75
29APR26 38.00 C 0.46 0.52 0.45 0.50 +0.07 31 457 690 +309
29APR26 39.00 C 0.36 0.36 0.36 0.32 +0.05 32 1 250 0
29APR26 40.00 C 0.21 0.21 0.21 0.19 +0.02 32 13 523 +13
29APR26 41.00 C 0.14 0.14 0.11 0.12 +0.01 32 51 222 -1
29APR26 42.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 355 0
29APR26 43.00 C 0.00 0.00 0.00 0.04 0.00 32 0 484 0
29APR26 44.00 C 0.00 0.00 0.00 0.02 0.00 32 0 251 0
29APR26 45.00 C 0.06 0.06 0.06 0.01 0.00 32 50 164 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 166 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 13.53 +0.54 44 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.53 +0.54 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.54 +0.54 39 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.54 +0.53 31 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.55 +0.53 32 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.57 +0.53 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.60 +0.51 33 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.65 +0.49 33 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.74 +0.47 33 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.88 +0.44 33 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.08 +0.40 33 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.35 +0.37 33 0 0 0
28MAY26 34.00 C 2.87 2.87 2.87 2.70 +0.35 33 9 111 -9
28MAY26 35.00 C 0.00 0.00 0.00 2.13 +0.29 33 0 87 0
28MAY26 36.00 C 1.67 1.68 1.67 1.64 +0.22 33 6 149 -1
28MAY26 37.00 C 0.00 0.00 0.00 1.22 +0.14 32 0 223 0
28MAY26 38.00 C 0.00 0.00 0.00 0.92 +0.12 33 0 148 0
28MAY26 39.00 C 0.00 0.00 0.00 0.67 +0.07 33 0 126 0
28MAY26 40.00 C 0.00 0.00 0.00 0.51 +0.07 33 0 209 0
28MAY26 41.00 C 0.41 0.41 0.41 0.36 +0.05 33 2 268 0
28MAY26 42.00 C 0.29 0.29 0.29 0.26 +0.05 34 20 261 +5
28MAY26 43.00 C 0.00 0.00 0.00 0.18 +0.03 34 0 418 0
28MAY26 44.00 C 0.15 0.15 0.15 0.12 +0.02 33 18 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 111 0
28MAY26 48.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
28MAY26 55.00 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 0.01 0.00 45 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.52 +0.54 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.52 +0.54 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.53 +0.54 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.53 +0.54 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.54 +0.54 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.54 +0.53 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.56 +0.53 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.58 +0.51 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.69 +0.49 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.76 +0.53 35 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.81 +0.43 32 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 4.98 +0.39 32 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 4.21 +0.35 32 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 3.52 +0.33 32 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 2.94 +0.33 33 0 46 0
29JUN26 35.00 C 2.43 2.52 2.43 2.40 +0.30 33 12 77 -10
29JUN26 36.00 C 0.00 0.00 0.00 1.88 +0.19 32 0 90 0
29JUN26 37.00 C 0.00 0.00 0.00 1.51 +0.17 32 0 80 0
29JUN26 38.00 C 0.00 0.00 0.00 1.21 +0.15 32 0 156 0
29JUN26 39.00 C 0.00 0.00 0.00 0.94 +0.11 32 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.74 +0.07 33 0 96 0
29JUN26 41.00 C 0.00 0.00 0.00 0.57 +0.04 33 0 83 0
29JUN26 42.00 C 0.00 0.00 0.00 0.44 +0.04 33 0 268 0
29JUN26 43.00 C 0.36 0.36 0.36 0.33 +0.02 33 10 215 +10
29JUN26 44.00 C 0.00 0.00 0.00 0.25 +0.02 33 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 105 0
29JUN26 47.00 C 0.00 0.00 0.00 0.10 0.00 33 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.07 0.00 32 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.04 0.00 33 0 81 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 0.00 33 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 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 13.53 +0.54 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.54 +0.53 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.56 +0.52 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.60 +0.51 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.67 +0.49 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.77 +0.47 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.93 +0.46 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.13 +0.43 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.38 +0.39 34 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.69 +0.37 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.06 +0.34 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.47 +0.30 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.96 +0.41 34 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 3.37 +0.24 33 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 2.95 +0.23 33 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 2.58 +0.20 33 0 953 0
29SEP26 38.00 C 0.00 0.00 0.00 2.24 +0.18 34 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.95 +0.16 34 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 1.68 +0.14 34 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.46 +0.13 34 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 1.25 +0.11 34 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 1.07 +0.09 34 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.92 +0.09 34 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.78 +0.05 34 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.69 +0.09 34 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.58 +0.07 34 0 33 0
29SEP26 48.00 C 0.00 0.00 0.00 0.51 +0.07 35 0 46 0
29SEP26 49.00 C 0.00 0.00 0.00 0.42 +0.03 34 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.36 +0.05 34 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.24 +0.03 35 0 56 0
29SEP26 55.00 C 0.00 0.00 0.00 0.15 +0.02 34 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.10 +0.02 35 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 +0.01 35 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 13.55 +0.53 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.58 +0.52 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.64 +0.51 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.74 +0.50 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.87 +0.46 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.06 +0.45 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.29 +0.42 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.56 +0.39 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.90 +0.39 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.25 +0.34 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.68 +0.34 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.12 +0.29 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.49 +0.29 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.03 +0.25 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.62 +0.25 32 0 55 0
30DEC26 37.00 C 0.00 0.00 0.00 3.23 +0.20 32 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.90 +0.21 32 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.57 +0.17 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.30 +0.17 32 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 2.03 +0.14 32 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.81 +0.13 32 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.60 +0.13 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 1.41 +0.10 32 0 312 0
30DEC26 45.00 C 0.00 0.00 0.00 1.25 +0.10 32 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 1.09 +0.08 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.98 +0.09 33 0 34 0
30DEC26 48.00 C 0.00 0.00 0.00 0.88 +0.10 33 0 51 0
30DEC26 49.00 C 0.00 0.00 0.00 0.79 +0.11 33 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 0.70 +0.09 33 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.48 +0.03 33 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.34 +0.02 33 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.25 +0.03 33 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 +0.01 33 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 13.61 +0.51 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.70 +0.50 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.83 +0.48 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.99 +0.44 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.21 +0.44 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.46 +0.62 32 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 8.75 +0.41 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.07 +0.37 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.43 +0.36 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.83 +0.33 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.26 +0.32 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.74 +0.29 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.25 +0.44 32 0 0 0
30MAR27 35.00 C 4.55 4.55 4.55 4.64 +0.24 31 15 130 +15
30MAR27 36.00 C 4.15 4.15 4.15 4.24 +0.24 31 15 115 +15
30MAR27 37.00 C 0.00 0.00 0.00 3.83 +0.19 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.50 +0.19 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.17 +0.19 32 0 2 0
30MAR27 40.00 C 0.00 0.00 0.00 2.89 +0.17 32 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 2.61 +0.16 32 0 19 0
30MAR27 42.00 C 0.00 0.00 0.00 2.34 +0.13 32 0 12 0
30MAR27 43.00 C 2.00 2.00 2.00 2.13 +0.06 32 12 48 +12
30MAR27 44.00 C 0.00 0.00 0.00 1.98 +0.12 32 0 38 0
30MAR27 45.00 C 0.00 0.00 0.00 1.77 +0.10 32 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 1.61 +0.09 32 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.45 +0.09 32 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 1.29 +0.07 32 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 1.17 +0.07 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.06 +0.07 32 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.80 +0.04 32 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.60 +0.03 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.47 +0.04 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.35 +0.02 32 0 2 0
TOTAL CALL 1,287 23,451 +755
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 290 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 258 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 247 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 209 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 191 0 31 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 174 0 42 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 158 0 68 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 142 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 126 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 111 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 96 0 55 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 121 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
30MAR26 33.00 P 0.01 0.01 0.01 0.01 -0.02 39 1 168 0
30MAR26 34.00 P 0.05 0.05 0.05 0.04 -0.11 33 5 349 -5
30MAR26 35.00 P 0.28 0.28 0.19 0.22 -0.32 31 25 608 +10
30MAR26 36.00 P 0.99 0.99 0.67 0.77 -0.48 33 569 1,450 -306
30MAR26 37.00 P 1.78 1.78 1.58 1.64 -0.47 41 432 335 -231
30MAR26 38.00 P 3.10 3.10 3.10 2.56 -0.54 0 10 574 -10
30MAR26 39.00 P 3.55 3.65 3.55 3.67 -0.43 79 8 2,156 -8
30MAR26 40.00 P 4.66 4.66 4.66 4.56 -0.54 0 1 537 -11
30MAR26 41.00 P 5.65 5.65 5.65 5.56 -0.54 0 1 307 0
30MAR26 42.00 P 0.00 0.00 0.00 6.56 -0.54 0 0 51 -300
30MAR26 43.00 P 7.67 7.67 7.67 7.56 -0.54 0 1 181 0
30MAR26 44.00 P 0.00 0.00 0.00 8.56 -0.54 0 0 296 0
30MAR26 45.00 P 0.00 0.00 0.00 9.56 -0.54 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.56 -0.54 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.56 -0.54 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.56 -0.54 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.56 -0.54 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 14.56 -0.54 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.06 -0.54 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.56 -0.54 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.06 -0.54 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.56 -0.54 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 27.06 -0.54 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.56 -0.54 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 36 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 9 0
29APR26 29.00 P 0.11 0.11 0.10 0.03 -0.02 34 79 126 +79
29APR26 30.00 P 0.15 0.16 0.15 0.06 -0.04 33 30 188 +27
29APR26 31.00 P 0.23 0.23 0.23 0.12 -0.08 32 15 38 0
29APR26 32.00 P 0.36 0.36 0.35 0.25 -0.13 32 224 299 +193
29APR26 33.00 P 0.54 0.55 0.53 0.45 -0.19 32 366 555 +312
29APR26 34.00 P 0.83 0.83 0.77 0.75 -0.25 33 192 325 +88
29APR26 35.00 P 1.60 1.60 1.17 1.16 -0.31 33 348 643 +328
29APR26 36.00 P 2.02 2.02 1.68 1.70 -0.38 33 81 526 +52
29APR26 37.00 P 2.31 2.32 2.26 2.31 -0.39 33 27 238 0
29APR26 38.00 P 3.04 3.04 3.04 3.01 -0.43 32 15 303 +14
29APR26 39.00 P 0.00 0.00 0.00 3.82 -0.49 32 0 244 0
29APR26 40.00 P 0.00 0.00 0.00 4.70 -0.51 32 0 197 0
29APR26 41.00 P 0.00 0.00 0.00 5.62 -0.53 32 0 152 0
29APR26 42.00 P 0.00 0.00 0.00 6.69 -0.43 41 0 135 0
29APR26 43.00 P 0.00 0.00 0.00 7.68 -0.42 44 0 97 0
29APR26 44.00 P 0.00 0.00 0.00 8.56 -0.54 0 0 31 0
29APR26 45.00 P 0.00 0.00 0.00 9.56 -0.54 0 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 10.56 -0.54 0 0 33 0
29APR26 47.00 P 0.00 0.00 0.00 11.56 -0.54 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.56 -0.54 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.56 -0.54 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.56 -0.54 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 17.06 -0.54 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.56 -0.54 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.06 -0.54 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.56 -0.54 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.06 -0.54 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.56 -0.54 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 24.00 P 0.05 0.05 0.05 0.01 0.00 36 7 14 +7
28MAY26 25.00 P 0.00 0.00 0.00 0.02 0.00 36 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 15 0
28MAY26 27.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 0.11 -0.04 33 0 102 0
28MAY26 29.00 P 0.00 0.00 0.00 0.20 -0.07 33 0 96 0
28MAY26 30.00 P 0.00 0.00 0.00 0.34 -0.10 34 0 89 0
28MAY26 31.00 P 0.00 0.00 0.00 0.53 -0.14 34 0 17 0
28MAY26 32.00 P 1.03 1.03 1.03 0.80 -0.18 34 15 95 0
28MAY26 33.00 P 0.00 0.00 0.00 1.15 -0.22 34 0 130 0
28MAY26 34.00 P 0.00 0.00 0.00 1.58 -0.27 34 0 184 0
28MAY26 35.00 P 2.14 2.14 2.14 2.08 -0.32 34 15 326 0
28MAY26 36.00 P 2.66 2.66 2.66 2.66 -0.37 34 2 613 0
28MAY26 37.00 P 0.00 0.00 0.00 3.32 -0.34 34 0 165 0
28MAY26 38.00 P 0.00 0.00 0.00 4.00 -0.42 33 0 297 0
28MAY26 39.00 P 0.00 0.00 0.00 4.78 -0.45 33 0 105 0
28MAY26 40.00 P 0.00 0.00 0.00 5.62 -0.47 33 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 6.61 -0.48 37 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 7.52 -0.44 38 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 8.45 -0.50 38 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 9.28 -0.52 33 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.37 -0.46 41 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 11.22 -0.53 34 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.20 -0.53 33 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.18 -0.54 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.17 -0.54 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 15.17 -0.53 35 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 17.65 -0.54 33 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.14 -0.53 36 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.63 -0.53 39 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 25.12 -0.53 42 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.61 -0.53 45 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 30.10 -0.53 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 44 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 -0.04 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.14 -0.06 32 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 0.23 -0.09 32 0 31 0
29JUN26 29.00 P 0.00 0.00 0.00 0.37 -0.11 33 0 47 0
29JUN26 30.00 P 0.79 0.79 0.79 0.55 -0.15 33 20 119 +20
29JUN26 31.00 P 0.00 0.00 0.00 0.79 -0.20 33 0 77 0
29JUN26 32.00 P 1.20 1.20 1.20 1.10 -0.24 33 15 127 0
29JUN26 33.00 P 1.80 1.80 1.80 1.48 -0.27 33 10 292 +10
29JUN26 34.00 P 1.96 2.00 1.96 1.93 -0.32 33 21 153 +15
29JUN26 35.00 P 0.00 0.00 0.00 2.46 -0.33 33 0 210 0
29JUN26 36.00 P 3.00 3.10 3.00 3.03 -0.35 33 27 191 +15
29JUN26 37.00 P 0.00 0.00 0.00 3.67 -0.35 33 0 286 0
29JUN26 38.00 P 0.00 0.00 0.00 4.30 -0.44 32 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 5.06 -0.45 32 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 5.82 -0.51 32 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 6.82 -0.41 35 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 7.69 -0.42 35 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 8.59 -0.40 36 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 9.51 -0.43 36 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 10.45 -0.43 37 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 11.40 -0.44 38 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 12.37 -0.44 39 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 13.22 -0.53 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.20 -0.53 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.18 -0.54 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.66 -0.53 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.14 -0.54 31 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 22.63 -0.53 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.12 -0.53 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.61 -0.53 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.10 -0.53 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.20 -0.04 34 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.29 -0.05 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.42 -0.07 35 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.58 -0.09 35 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.78 -0.11 35 0 33 0
29SEP26 29.00 P 0.00 0.00 0.00 1.03 -0.13 35 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 1.31 -0.17 35 0 43 0
29SEP26 31.00 P 1.87 1.87 1.87 1.66 -0.18 35 15 25 +12
29SEP26 32.00 P 0.00 0.00 0.00 2.05 -0.21 35 0 25 0
29SEP26 33.00 P 0.00 0.00 0.00 2.48 -0.25 35 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.98 -0.25 35 0 220 0
29SEP26 35.00 P 0.00 0.00 0.00 3.51 -0.30 35 0 921 0
29SEP26 36.00 P 0.00 0.00 0.00 4.10 -0.31 35 0 139 0
29SEP26 37.00 P 0.00 0.00 0.00 4.73 -0.35 36 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 5.40 -0.37 36 0 53 0
29SEP26 39.00 P 0.00 0.00 0.00 6.12 -0.39 36 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 6.87 -0.41 36 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 7.66 -0.43 37 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 8.22 -0.44 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.32 -0.46 38 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 10.19 -0.47 38 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 10.77 -0.47 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.00 -0.50 40 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 12.56 -0.49 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.89 -0.09 42 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 14.41 -0.51 34 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.36 -0.51 34 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 17.76 -0.52 34 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 20.19 -0.53 34 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 22.65 -0.54 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.13 -0.53 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.61 -0.54 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.10 -0.53 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.17 -0.03 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 -0.04 33 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.36 -0.05 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.49 -0.07 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.65 -0.11 33 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 0.88 -0.10 33 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 1.12 -0.13 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.40 -0.15 33 0 9 0
30DEC26 30.00 P 0.00 0.00 0.00 1.73 -0.17 33 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 2.09 -0.21 33 0 4 0
30DEC26 32.00 P 0.00 0.00 0.00 2.52 -0.20 34 0 46 0
30DEC26 33.00 P 3.20 3.20 3.20 2.97 -0.25 34 2 34 0
30DEC26 34.00 P 0.00 0.00 0.00 3.47 -0.26 34 0 32 0
30DEC26 35.00 P 4.40 4.40 4.40 4.01 -0.30 34 14 105 +14
30DEC26 36.00 P 0.00 0.00 0.00 4.60 -0.30 34 0 26 0
30DEC26 37.00 P 0.00 0.00 0.00 5.21 -0.34 34 0 44 0
30DEC26 38.00 P 0.00 0.00 0.00 5.88 -0.35 34 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 6.56 -0.39 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 7.30 -0.39 35 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 8.05 -0.42 35 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.85 -0.43 35 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.38 -0.42 33 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 10.20 -0.46 33 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 11.04 -0.45 33 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 12.00 -0.50 34 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 12.77 -0.48 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.89 -0.26 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.57 -0.50 33 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 15.50 -0.50 33 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.85 -0.51 33 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.25 -0.52 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.69 -0.52 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.14 -0.54 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.62 -0.53 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.10 -0.53 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.29 -0.05 32 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.40 -0.06 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.54 -0.07 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.70 -0.10 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.91 -0.09 32 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 1.14 -0.16 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.45 -0.14 33 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 1.76 -0.18 33 0 9 0
30MAR27 30.00 P 0.00 0.00 0.00 2.11 -0.19 33 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 2.51 -0.21 33 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.94 -0.22 33 0 26 0
30MAR27 33.00 P 0.00 0.00 0.00 3.41 -0.26 33 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 3.92 -0.26 33 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.46 -0.31 33 0 110 0
30MAR27 36.00 P 0.00 0.00 0.00 5.05 -0.31 33 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 5.65 -0.35 34 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.32 -0.35 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.79 -0.35 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.48 -0.38 32 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.20 -0.39 32 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.94 -0.41 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.72 -0.42 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.51 -0.43 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.31 -0.46 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.16 -0.46 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.01 -0.47 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.89 -0.46 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.77 -0.48 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.67 -0.49 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.97 -0.51 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.33 -0.52 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.74 -0.52 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.17 -0.54 32 0 0 0
TOTAL PUT 2,593 22,456 +325
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$ 12.48
30MAR26 8.25 C 0.00 0.00 0.00 4.23 +0.06 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.98 +0.06 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.73 +0.06 0 0 67 0
30MAR26 9.00 C 0.00 0.00 0.00 3.48 +0.06 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.23 +0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.98 +0.06 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.73 +0.06 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.48 +0.06 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.99 +0.05 49 0 76 0
30MAR26 12.00 C 0.48 0.48 0.40 0.51 +0.02 38 143 251 -22
30MAR26 12.50 C 0.20 0.20 0.11 0.18 -0.02 41 1,486 1,637 +1,327
30MAR26 13.00 C 0.04 0.04 0.04 0.03 -0.03 39 20 879 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 546 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 904 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 3,558 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 100 0 356 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 115 0 597 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 128 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 142 0 886 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 154 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 167 0 834 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 178 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 189 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 200 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 211 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 221 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 240 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 258 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 275 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 291 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 307 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 321 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 335 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 349 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 3.48 +0.02 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.26 +0.06 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.01 +0.05 42 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.77 +0.01 44 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.53 +0.02 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.64 +0.04 43 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.22 +0.02 40 0 60 0
29APR26 12.00 C 0.87 0.87 0.87 0.90 +0.03 41 30 91 +30
29APR26 12.50 C 0.61 0.62 0.61 0.63 +0.01 41 96 111 +96
29APR26 13.00 C 0.00 0.00 0.00 0.43 +0.01 42 0 975 0
29APR26 13.50 C 0.29 0.29 0.29 0.28 0.00 42 2 2,015 +2
29APR26 14.00 C 0.00 0.00 0.00 0.18 -0.01 42 0 1,724 0
29APR26 14.50 C 0.00 0.00 0.00 0.12 +0.01 44 0 1,175 0
29APR26 15.00 C 0.00 0.00 0.00 0.07 0.00 43 0 484 0
29APR26 15.50 C 0.00 0.00 0.00 0.04 0.00 43 0 130 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 0.00 46 0 208 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 0.00 47 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 135 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 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 57 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 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 3.54 -0.01 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.31 +0.11 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.01 -0.06 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.77 -0.08 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.55 -0.07 32 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.14 -0.07 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.82 +0.04 43 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.43 +0.03 41 0 0 0
28MAY26 12.00 C 1.04 1.04 1.04 1.14 +0.03 42 15 62 +9
28MAY26 12.50 C 0.78 0.84 0.78 0.89 +0.02 42 295 928 +213
28MAY26 13.00 C 0.62 0.62 0.62 0.68 +0.01 42 15 812 0
28MAY26 13.50 C 0.00 0.00 0.00 0.52 +0.02 43 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.38 0.00 43 0 124 0
28MAY26 14.50 C 0.00 0.00 0.00 0.28 0.00 43 0 71 0
28MAY26 15.00 C 0.00 0.00 0.00 0.20 0.00 43 0 94 0
28MAY26 15.50 C 0.13 0.13 0.13 0.14 0.00 43 15 113 +15
28MAY26 16.00 C 0.00 0.00 0.00 0.11 0.00 44 0 113 0
28MAY26 16.50 C 0.00 0.00 0.00 0.08 0.00 44 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 0.00 43 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 0.00 42 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.07 +0.08 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.84 +0.04 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.54 -0.03 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.38 +0.05 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.06 -0.04 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.85 -0.04 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.65 -0.01 36 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.27 +0.03 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.98 +0.04 43 0 0 0
29JUN26 11.50 C 1.46 1.50 1.45 1.61 +0.03 41 60 60 +60
29JUN26 12.00 C 1.19 1.23 1.15 1.33 +0.03 41 238 283 +238
29JUN26 12.50 C 0.97 0.98 0.93 1.09 +0.02 42 75 1,645 +75
29JUN26 13.00 C 0.74 0.77 0.74 0.88 +0.02 42 30 2,427 +30
29JUN26 13.50 C 0.58 0.58 0.58 0.70 +0.01 42 30 983 +30
29JUN26 14.00 C 0.48 0.48 0.46 0.56 +0.01 42 21 314 +21
29JUN26 14.50 C 0.00 0.00 0.00 0.44 +0.01 42 0 273 0
29JUN26 15.00 C 0.30 0.31 0.30 0.34 0.00 42 73 513 +73
29JUN26 15.50 C 0.24 0.26 0.24 0.27 +0.01 43 109 1,431 +109
29JUN26 16.00 C 0.19 0.19 0.19 0.21 +0.01 43 249 1,555 +249
29JUN26 16.50 C 0.00 0.00 0.00 0.17 +0.01 43 0 914 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 0.00 43 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 0.00 44 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 0.00 43 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 0.00 44 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 43 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 43 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 42 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 3.54 -0.10 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.38 -0.05 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.12 -0.10 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.93 -0.09 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.73 -0.10 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.38 -0.08 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.06 -0.07 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.86 +0.08 44 0 0 0
29SEP26 12.00 C 1.51 1.51 1.51 1.58 +0.03 43 15 90 +15
29SEP26 12.50 C 0.00 0.00 0.00 1.35 +0.03 43 0 68 0
29SEP26 13.00 C 0.00 0.00 0.00 1.15 +0.02 43 0 127 0
29SEP26 13.50 C 0.00 0.00 0.00 0.97 +0.02 43 0 104 0
29SEP26 14.00 C 0.00 0.00 0.00 0.82 +0.02 43 0 119 0
29SEP26 14.50 C 0.00 0.00 0.00 0.69 +0.01 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.58 +0.02 43 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.48 0.00 42 0 91 0
29SEP26 16.00 C 0.00 0.00 0.00 0.40 +0.01 42 0 26 0
29SEP26 16.50 C 0.00 0.00 0.00 0.34 +0.01 42 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 +0.01 43 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 0.00 42 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 0.00 42 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 +0.01 43 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 0.00 43 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 0.00 43 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 42 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 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 3.71 +0.05 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.51 +0.04 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.30 -0.04 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.11 -0.08 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.94 -0.06 41 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 2.63 -0.04 42 0 36 0
30DEC26 11.00 C 0.00 0.00 0.00 2.36 0.00 43 0 0 0
30DEC26 11.50 C 2.05 2.05 2.05 2.10 0.00 43 15 15 +15
30DEC26 12.00 C 1.88 1.88 1.88 1.89 +0.04 44 6 35 +6
30DEC26 12.50 C 1.66 1.66 1.66 1.68 +0.04 44 15 193 0
30DEC26 13.00 C 0.00 0.00 0.00 1.48 +0.03 43 0 113 0
30DEC26 13.50 C 0.00 0.00 0.00 1.31 +0.03 43 0 22 0
30DEC26 14.00 C 0.00 0.00 0.00 1.15 +0.02 43 0 68 0
30DEC26 14.50 C 0.00 0.00 0.00 1.02 +0.03 43 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 0.89 +0.02 43 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.79 +0.02 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.69 +0.02 43 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.61 +0.02 43 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.53 +0.01 43 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 +0.02 43 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 +0.01 43 0 5 0
30DEC26 18.50 C 0.48 0.48 0.48 0.36 +0.02 43 5 0 -5
30DEC26 19.00 C 0.00 0.00 0.00 0.31 0.00 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 +0.01 43 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.24 +0.01 43 0 64 0
30MAR27 9.00 C 0.00 0.00 0.00 3.82 +0.04 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.63 +0.03 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.46 +0.04 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.29 +0.03 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.13 +0.03 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.92 +0.11 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.64 +0.10 44 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.40 +0.03 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.16 +0.02 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.96 +0.02 43 0 21 0
30MAR27 13.00 C 0.00 0.00 0.00 1.76 +0.02 43 0 89 0
30MAR27 13.50 C 0.00 0.00 0.00 1.60 +0.02 43 0 27 0
30MAR27 14.00 C 1.46 1.46 1.46 1.43 +0.01 43 2 47 +2
30MAR27 14.50 C 0.00 0.00 0.00 1.30 +0.01 43 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.17 +0.01 43 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.05 +0.01 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.95 +0.01 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.85 +0.01 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.76 0.00 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.69 0.00 43 0 22 0
TOTAL CALL 3,060 36,776 +2,588
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 170 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 157 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 145 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 133 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 122 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 357 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 139 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 295 0
30MAR26 12.00 P 0.07 0.09 0.05 0.04 -0.05 43 465 3,975 -388
30MAR26 12.50 P 0.24 0.30 0.23 0.21 -0.08 44 491 2,640 +380
30MAR26 13.00 P 0.60 0.60 0.60 0.57 -0.08 47 9 1,820 0
30MAR26 13.50 P 0.00 0.00 0.00 1.02 -0.07 0 0 845 0
30MAR26 14.00 P 0.00 0.00 0.00 1.52 -0.06 0 95 397 -54
30MAR26 14.50 P 2.15 2.15 2.08 2.02 -0.12 0 85 1,380 0
30MAR26 15.00 P 2.71 2.71 2.60 2.59 0.00 148 12 15 -160
30MAR26 15.50 P 0.00 0.00 0.00 3.10 -0.02 172 0 15 -15
30MAR26 16.00 P 0.00 0.00 0.00 3.61 +0.01 196 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 4.09 -0.01 201 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.60 +0.02 224 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.12 +0.04 251 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.59 -0.01 248 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 6.11 0.00 275 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.58 0.00 267 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.12 +0.04 310 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.59 -0.02 300 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.60 +0.02 332 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.59 -0.01 348 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.61 +0.03 384 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.62 +0.04 412 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.62 +0.04 432 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.61 +0.01 443 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.61 +0.01 459 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.62 -0.02 485 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29APR26 10.00 P 0.05 0.05 0.05 0.03 -0.01 44 180 180 +140
29APR26 10.50 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.14 -0.02 44 0 433 0
29APR26 11.50 P 0.30 0.32 0.29 0.25 -0.03 43 225 623 +20
29APR26 12.00 P 0.00 0.00 0.00 0.43 -0.04 44 0 370 0
29APR26 12.50 P 0.70 0.75 0.70 0.67 -0.04 45 52 586 -10
29APR26 13.00 P 1.01 1.03 1.01 0.97 -0.05 45 29 4,589 +29
29APR26 13.50 P 0.00 0.00 0.00 1.28 -0.04 43 0 2,524 0
29APR26 14.00 P 0.00 0.00 0.00 1.73 -0.01 48 95 2,424 +95
29APR26 14.50 P 0.00 0.00 0.00 2.17 +0.03 50 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 2.64 +0.02 53 0 583 0
29APR26 15.50 P 0.00 0.00 0.00 3.13 +0.01 59 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.61 +0.01 62 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 4.10 0.00 66 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.60 +0.02 71 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.12 +0.04 79 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.59 -0.01 78 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.11 0.00 87 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.58 0.00 85 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.12 +0.04 97 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.59 -0.02 95 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.08 -0.01 44 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.19 -0.01 44 0 286 0
28MAY26 11.00 P 0.00 0.00 0.00 0.30 -0.02 44 0 620 0
28MAY26 11.50 P 0.00 0.00 0.00 0.46 -0.03 44 0 188 0
28MAY26 12.00 P 0.75 0.75 0.71 0.66 -0.03 44 255 532 +135
28MAY26 12.50 P 1.01 1.01 1.01 0.91 -0.04 45 9 821 0
28MAY26 13.00 P 1.30 1.30 1.26 1.21 -0.04 45 32 881 +32
28MAY26 13.50 P 1.66 1.66 1.66 1.55 -0.05 46 10 189 0
28MAY26 14.00 P 0.00 0.00 0.00 1.86 -0.11 43 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.33 -0.04 48 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.76 -0.04 49 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.22 -0.04 52 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.69 -0.05 54 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 4.18 -0.04 57 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.67 -0.06 61 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.18 -0.06 66 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.69 -0.04 70 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 -0.01 43 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 -0.01 43 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 -0.01 43 0 149 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 -0.02 43 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 -0.02 43 0 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.30 -0.02 43 0 759 0
29JUN26 11.00 P 0.00 0.00 0.00 0.44 -0.03 43 0 698 0
29JUN26 11.50 P 0.00 0.00 0.00 0.62 -0.03 44 0 323 0
29JUN26 12.00 P 0.00 0.00 0.00 0.84 -0.03 44 0 243 0
29JUN26 12.50 P 1.18 1.18 1.18 1.09 -0.04 44 15 1,810 +15
29JUN26 13.00 P 1.49 1.50 1.49 1.39 -0.04 44 45 2,902 +45
29JUN26 13.50 P 0.00 0.00 0.00 1.72 -0.05 45 0 1,302 0
29JUN26 14.00 P 2.25 2.25 2.25 2.08 -0.05 45 65 135 +25
29JUN26 14.50 P 2.61 2.61 2.61 2.47 -0.05 46 20 375 +20
29JUN26 15.00 P 0.00 0.00 0.00 2.88 -0.06 47 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.31 -0.06 48 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.77 -0.06 50 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 4.24 -0.06 52 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.71 -0.07 53 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.21 -0.06 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.70 -0.06 59 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.21 -0.06 63 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.72 -0.06 67 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 7.23 -0.06 70 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.75 -0.06 74 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.78 0.00 82 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.81 +0.02 89 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.61 +0.03 77 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.80 +0.05 97 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.62 +0.04 86 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.61 +0.01 88 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.61 +0.01 92 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.62 -0.02 96 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.29 0.00 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 -0.01 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.40 -0.01 42 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.47 0.00 42 0 30 0
29SEP26 10.00 P 0.55 0.55 0.55 0.54 -0.01 42 15 95 +15
29SEP26 10.50 P 0.00 0.00 0.00 0.71 -0.01 42 0 118 0
29SEP26 11.00 P 0.00 0.00 0.00 0.90 -0.02 41 0 195 0
29SEP26 11.50 P 1.13 1.13 1.13 1.13 -0.03 41 2 99 +2
29SEP26 12.00 P 0.00 0.00 0.00 1.39 -0.03 41 0 135 0
29SEP26 12.50 P 0.00 0.00 0.00 1.66 -0.04 40 0 288 0
29SEP26 13.00 P 0.00 0.00 0.00 1.98 -0.03 40 0 335 0
29SEP26 13.50 P 0.00 0.00 0.00 2.32 -0.04 40 0 226 0
29SEP26 14.00 P 0.00 0.00 0.00 2.73 +0.04 42 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 3.11 +0.05 42 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 3.51 +0.06 42 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.92 +0.07 42 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.35 +0.09 42 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.78 +0.07 42 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.23 +0.10 42 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.68 +0.08 42 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 6.14 +0.10 42 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.62 +0.12 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.08 +0.11 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.53 +0.08 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.02 +0.10 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.00 +0.11 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.95 +0.08 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.94 0.00 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.93 0.00 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.92 0.00 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.88 -0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.92 -0.06 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.91 -0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.45 -0.01 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.52 -0.02 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.59 -0.01 42 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.67 -0.02 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.76 -0.01 42 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.95 -0.02 41 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.16 -0.02 41 0 230 0
30DEC26 11.50 P 0.00 0.00 0.00 1.41 -0.02 41 0 205 0
30DEC26 12.00 P 0.00 0.00 0.00 1.66 -0.03 41 0 94 0
30DEC26 12.50 P 1.99 1.99 1.99 1.95 -0.03 41 4 99 +4
30DEC26 13.00 P 2.27 2.30 2.27 2.25 -0.03 41 14 192 +7
30DEC26 13.50 P 0.00 0.00 0.00 2.57 -0.03 40 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.92 -0.03 40 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 3.34 +0.04 42 0 89 0
30DEC26 15.00 P 0.00 0.00 0.00 3.72 +0.04 41 0 49 0
30DEC26 15.50 P 0.00 0.00 0.00 4.12 +0.06 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.54 +0.08 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.95 +0.08 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.38 +0.09 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.82 +0.09 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.26 +0.09 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.71 +0.10 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.14 +0.02 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.59 0.00 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.04 -0.14 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.59 -0.02 41 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.67 -0.02 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.76 -0.02 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.84 -0.03 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.93 -0.03 41 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 1.14 -0.03 41 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.36 -0.04 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.61 -0.04 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.87 -0.04 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.16 -0.04 41 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.46 -0.04 40 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.78 -0.05 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.12 -0.03 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.51 0.00 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.88 +0.01 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.24 -0.01 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.64 0.00 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.03 -0.04 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.45 -0.03 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.98 +0.08 42 0 0 0
TOTAL PUT 2,224 45,834 +337
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 86.44
30MAR26 52.50 C 0.00 0.00 0.00 34.27 +0.78 316 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.77 +0.97 290 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.27 +0.97 266 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.77 +0.97 242 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 24.27 +0.82 219 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.77 +0.95 197 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.27 +0.94 175 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.78 +0.98 155 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 13.96 +0.66 70 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 11.46 +0.66 57 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 8.96 +0.66 44 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 6.46 +0.65 32 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 3.98 +0.55 27 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 1.76 +0.28 26 0 362 0
30MAR26 87.50 C 0.31 0.33 0.23 0.42 0.00 26 125 152 +120
30MAR26 90.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 598 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,843 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 580 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 159 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 303 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 73 0 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 542 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 90 0 623 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 99 0 520 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 107 0 675 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 115 0 598 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 122 0 504 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 130 0 488 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 137 0 260 0
29APR26 62.50 C 0.00 0.00 0.00 24.48 +0.88 69 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 22.02 +0.92 64 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.45 +0.77 54 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.01 +1.05 49 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.13 +0.64 25 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.68 +0.61 25 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.31 +0.55 25 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 7.09 +0.46 25 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 5.11 +0.27 24 0 151 0
29APR26 85.00 C 0.00 0.00 0.00 3.57 +0.32 26 0 91 0
29APR26 87.50 C 2.29 2.35 2.29 2.25 +0.25 25 68 247 +1
29APR26 90.00 C 1.18 1.44 1.18 1.28 +0.08 24 481 736 +264
29APR26 92.50 C 0.59 0.59 0.59 0.69 +0.02 24 1 200 -1
29APR26 95.00 C 0.32 0.32 0.32 0.35 0.00 24 22 440 +22
29APR26 97.50 C 0.00 0.00 0.00 0.18 +0.01 25 0 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 90 0
29APR26 102.50 C 0.00 0.00 0.00 0.04 0.00 25 0 190 0
29APR26 105.00 C 0.00 0.00 0.00 0.02 0.00 26 0 113 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 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 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 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 24.73 +0.58 54 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.30 +0.59 50 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.83 +0.96 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.30 +0.64 39 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.38 +0.59 24 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.05 +0.54 24 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.84 +0.47 24 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.81 +0.39 24 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 6.18 +0.32 26 0 1 0
28MAY26 85.00 C 0.00 0.00 0.00 4.60 +0.35 25 0 240 0
28MAY26 87.50 C 0.00 0.00 0.00 3.27 +0.29 25 0 118 0
28MAY26 90.00 C 0.00 0.00 0.00 2.20 +0.12 24 0 100 0
28MAY26 92.50 C 0.00 0.00 0.00 1.44 +0.03 24 0 30 0
28MAY26 95.00 C 0.90 0.96 0.90 0.93 +0.01 24 211 424 +211
28MAY26 97.50 C 0.60 0.60 0.60 0.58 -0.01 24 30 581 +30
28MAY26 100.00 C 0.00 0.00 0.00 0.36 0.00 24 0 105 0
28MAY26 102.50 C 0.00 0.00 0.00 0.22 -0.01 25 0 31 0
28MAY26 105.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 392 0
28MAY26 107.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 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 24.77 +0.37 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.53 +0.67 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.01 +0.67 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.52 +0.65 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 14.66 +0.19 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 12.42 +0.59 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.31 +0.56 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.38 +0.50 24 0 12 0
29JUN26 82.50 C 0.00 0.00 0.00 6.66 +0.45 24 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 5.17 +0.25 24 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 4.03 +0.34 25 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 2.95 +0.29 24 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 2.13 +0.24 24 0 2 0
29JUN26 95.00 C 1.34 1.42 1.34 1.50 +0.18 24 3 5 +3
29JUN26 97.50 C 1.04 1.04 1.04 1.05 +0.13 24 1 9 +1
29JUN26 100.00 C 0.00 0.00 0.00 0.71 +0.09 24 0 66 0
29JUN26 102.50 C 0.00 0.00 0.00 0.47 +0.07 24 0 160 0
29JUN26 105.00 C 0.00 0.00 0.00 0.30 +0.04 24 0 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.19 +0.03 24 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 127 0
29JUN26 112.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
29SEP26 62.50 C 0.00 0.00 0.00 25.09 +0.63 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.63 +0.65 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.19 +0.62 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.85 +0.60 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.17 +0.11 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.14 +0.51 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.28 +0.47 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.58 +0.42 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.05 +0.36 25 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 6.87 +0.45 25 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 5.58 +0.38 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.49 +0.32 24 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 3.63 +0.25 24 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 2.89 +0.18 24 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.30 +0.16 24 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 1.85 +0.14 24 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 1.46 +0.12 24 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.14 +0.11 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.89 +0.06 24 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.68 +0.04 25 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.52 +0.04 25 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.40 +0.02 25 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.29 +0.01 24 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.17 +0.01 25 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 25.26 +0.64 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.90 +0.78 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.63 +0.65 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.47 +0.57 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.44 +0.53 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.11 +0.47 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.42 +0.47 24 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.87 +0.42 24 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.44 +0.37 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.24 +0.46 24 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.01 +0.43 24 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.91 +0.36 24 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.01 +0.34 24 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.20 +0.25 24 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.52 +0.20 24 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 2.94 +0.19 24 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.49 +0.19 24 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 2.08 +0.19 24 0 11 0
30DEC26 107.50 C 0.00 0.00 0.00 1.72 +0.10 24 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.39 +0.07 24 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.16 +0.07 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.93 +0.05 24 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.77 +0.05 24 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.61 +0.04 24 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 25.76 +0.65 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.58 +0.63 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.49 +0.62 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.48 +0.60 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.59 +0.59 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.37 +0.10 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.74 +0.51 25 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 12.25 +0.51 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.88 +0.46 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.59 +0.33 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.56 +0.50 25 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.45 +0.43 25 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 6.46 +0.41 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.59 +0.36 24 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.83 +0.29 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.17 +0.27 24 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.60 +0.26 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.20 +0.26 25 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.72 +0.21 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.31 +0.16 24 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.99 +0.16 24 0 2 0
TOTAL CALL 942 16,383 +651
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 199 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 181 0 770 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 165 0 1,957 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 149 0 68 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 134 0 84 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 119 0 259 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 105 0 494 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 90 0 614 0
30MAR26 72.50 P 0.01 0.01 0.01 0.01 0.00 76 200 832 +200
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 247 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 406 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 533 0
30MAR26 82.50 P 0.09 0.11 0.09 0.03 -0.11 28 11 557 +5
30MAR26 85.00 P 0.40 0.40 0.26 0.32 -0.41 27 338 2,082 +329
30MAR26 87.50 P 2.10 2.10 1.20 1.48 -0.65 27 11 908 0
30MAR26 90.00 P 3.62 3.71 3.16 3.59 -0.69 26 7 104 0
30MAR26 92.50 P 5.71 5.71 5.60 6.06 -0.66 0 2 121 0
30MAR26 95.00 P 0.00 0.00 0.00 8.56 -0.66 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 11.06 -0.66 0 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 13.56 -0.66 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.06 -0.83 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.56 -0.66 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.06 -0.68 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.56 -0.66 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.06 -0.66 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.56 -0.66 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.06 -0.66 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 33.56 -0.66 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 36.06 -0.66 0 0 0 0
29APR26 62.50 P 0.07 0.07 0.07 0.01 0.00 40 10 10 +10
29APR26 65.00 P 0.10 0.10 0.10 0.01 0.00 36 10 88 +10
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 176 0
29APR26 70.00 P 0.17 0.17 0.17 0.01 0.00 27 6 143 +6
29APR26 72.50 P 0.24 0.25 0.24 0.02 -0.02 25 6 342 0
29APR26 75.00 P 0.00 0.00 0.00 0.07 -0.05 25 0 402 0
29APR26 77.50 P 0.57 0.57 0.57 0.19 -0.12 25 1 337 +1
29APR26 80.00 P 0.91 0.91 0.91 0.48 -0.20 25 3 692 +3
29APR26 82.50 P 1.17 1.22 1.17 1.01 -0.33 25 5 486 +2
29APR26 85.00 P 2.07 2.07 1.85 1.89 -0.33 25 90 214 0
29APR26 87.50 P 3.04 3.04 2.95 3.01 -0.53 24 7 39 0
29APR26 90.00 P 4.79 4.79 4.56 4.56 -0.71 23 6 373 +6
29APR26 92.50 P 0.00 0.00 0.00 6.61 -0.64 25 0 490 0
29APR26 95.00 P 0.00 0.00 0.00 8.78 -0.66 25 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 11.12 -0.66 25 0 61 0
29APR26 100.00 P 0.00 0.00 0.00 13.56 -0.66 0 0 1 0
29APR26 102.50 P 0.00 0.00 0.00 16.06 -0.83 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.56 -0.66 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.06 -0.68 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.56 -0.66 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.06 -0.73 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.56 -0.66 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 31.06 -0.66 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 33.56 -0.66 0 0 0 0
28MAY26 62.50 P 0.14 0.15 0.14 0.01 0.00 29 12 12 +12
28MAY26 65.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 32 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 117 0
28MAY26 70.00 P 0.00 0.00 0.00 0.05 -0.04 24 0 157 0
28MAY26 72.50 P 0.00 0.00 0.00 0.13 -0.07 24 0 410 0
28MAY26 75.00 P 0.70 0.70 0.70 0.29 -0.12 25 1 306 +1
28MAY26 77.50 P 0.00 0.00 0.00 0.58 -0.19 25 0 229 0
28MAY26 80.00 P 0.00 0.00 0.00 1.06 -0.27 25 0 261 0
28MAY26 82.50 P 0.00 0.00 0.00 1.77 -0.37 25 0 130 0
28MAY26 85.00 P 0.00 0.00 0.00 2.74 -0.38 25 0 150 0
28MAY26 87.50 P 0.00 0.00 0.00 3.86 -0.46 24 0 240 0
28MAY26 90.00 P 5.47 5.47 5.47 5.31 -0.54 23 3 101 +3
28MAY26 92.50 P 6.84 6.85 6.84 7.22 -0.63 24 2 97 +2
28MAY26 95.00 P 0.00 0.00 0.00 9.22 -0.64 24 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.38 -0.66 24 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.68 -0.67 24 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.09 -0.80 24 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.56 -0.66 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.06 -0.68 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.56 -0.66 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.06 -0.73 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.56 -0.66 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 31.06 -0.66 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 33.56 -0.66 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 25 0 324 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 0.00 25 0 124 0
29JUN26 67.50 P 0.00 0.00 0.00 0.10 -0.02 24 0 151 0
29JUN26 70.00 P 0.00 0.00 0.00 0.21 -0.03 24 0 77 0
29JUN26 72.50 P 1.03 1.03 1.03 0.41 -0.05 24 30 249 +30
29JUN26 75.00 P 1.20 1.20 1.20 0.73 -0.09 24 1 457 +1
29JUN26 77.50 P 0.00 0.00 0.00 1.22 -0.14 24 0 198 0
29JUN26 80.00 P 0.00 0.00 0.00 1.92 -0.17 24 0 49 0
29JUN26 82.50 P 0.00 0.00 0.00 2.83 -0.23 25 0 12 0
29JUN26 85.00 P 0.00 0.00 0.00 3.84 -0.34 24 0 75 0
29JUN26 87.50 P 0.00 0.00 0.00 5.06 -0.42 23 0 464 0
29JUN26 90.00 P 0.00 0.00 0.00 6.79 -0.42 24 0 313 0
29JUN26 92.50 P 0.00 0.00 0.00 8.57 -0.46 24 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 10.51 -0.51 24 0 1 0
29JUN26 97.50 P 13.22 13.22 13.22 12.60 -0.54 24 1 0 -1
29JUN26 100.00 P 0.00 0.00 0.00 14.80 -0.11 24 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.60 -0.55 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.96 -0.48 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.36 -0.48 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.79 -0.48 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.23 -0.56 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.69 -1.10 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.15 -0.62 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.71 -0.52 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 36.18 -1.04 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.18 -0.03 24 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.32 -0.04 25 0 12 0
29SEP26 67.50 P 0.00 0.00 0.00 0.55 -0.06 25 0 37 0
29SEP26 70.00 P 0.00 0.00 0.00 0.85 -0.09 25 0 40 0
29SEP26 72.50 P 0.00 0.00 0.00 1.28 -0.12 25 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 1.83 -0.16 25 0 177 0
29SEP26 77.50 P 0.00 0.00 0.00 2.54 -0.20 25 0 1 0
29SEP26 80.00 P 3.54 3.54 3.54 3.41 -0.25 25 2 21 +2
29SEP26 82.50 P 0.00 0.00 0.00 4.44 -0.31 25 0 4 0
29SEP26 85.00 P 0.00 0.00 0.00 5.55 -0.39 25 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 6.83 -0.42 24 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 8.27 -0.50 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.02 -0.45 25 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 11.80 -0.49 25 0 1 0
29SEP26 97.50 P 14.40 14.40 14.40 13.72 -0.50 25 1 1 0
29SEP26 100.00 P 0.00 0.00 0.00 15.75 -0.07 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.64 -0.29 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.73 -0.50 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.96 -0.40 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.24 -0.43 19 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.58 -0.43 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.94 -0.85 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.33 -0.46 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.74 -1.09 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.18 -1.10 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.43 -0.05 24 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.66 -0.05 24 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 1.00 -0.08 24 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 1.43 -0.11 24 0 24 0
30DEC26 72.50 P 0.00 0.00 0.00 1.96 -0.15 24 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.61 -0.19 24 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 3.42 -0.20 25 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 4.37 -0.25 25 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 5.46 -0.29 25 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 6.58 -0.40 24 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 7.85 -0.44 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.29 -0.46 24 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 10.90 -0.43 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.65 -0.45 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.47 -0.50 24 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 16.41 -0.15 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.23 -0.35 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.30 -0.46 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.43 -0.49 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.63 -0.83 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.88 -0.87 20 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.17 -0.62 18 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.53 -0.33 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.92 -0.91 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.77 -0.05 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.10 -0.03 25 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 1.55 -0.06 25 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 2.06 -0.09 25 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.70 -0.09 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.46 -0.12 25 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 4.32 -0.16 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.33 -0.16 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.30 -0.37 25 0 0 0
30MAR27 85.00 P 7.71 7.71 7.71 7.40 -0.45 24 1 1 +1
30MAR27 87.50 P 0.00 0.00 0.00 8.76 -0.32 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.15 -0.40 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.68 -0.44 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.52 -0.04 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.06 -0.35 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.91 -0.30 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.84 -0.28 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.87 -0.27 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.92 -0.43 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.05 -0.41 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.31 -0.44 23 0 0 0
TOTAL PUT 767 19,644 +623
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 14.59
30MAR26 9.00 C 0.00 0.00 0.00 5.59 +0.68 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.34 +0.68 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.09 +0.68 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.84 +0.68 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.60 +0.69 183 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 4.09 +0.68 0 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 3.59 +0.68 0 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 3.19 +0.78 196 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.59 +0.68 0 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 2.09 +0.67 0 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.59 +0.66 0 0 32 0
30MAR26 13.50 C 1.22 1.22 1.22 1.09 +0.60 0 18 91 -5
30MAR26 14.00 C 0.00 0.00 0.00 0.61 +0.41 33 0 355 0
30MAR26 14.50 C 0.18 0.18 0.18 0.24 +0.18 36 8 414 0
30MAR26 15.00 C 0.14 0.14 0.06 0.06 +0.04 37 62 445 -2
30MAR26 15.50 C 0.04 0.04 0.02 0.01 0.00 39 14 930 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 847 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 207 0
30MAR26 17.00 C 0.01 0.01 0.01 0.01 0.00 83 1 533 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 97 0 303 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 109 0 569 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 121 0 344 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 132 0 294 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 143 0 258 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 154 0 452 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 174 0 204 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 193 0 1,925 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 210 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 227 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 243 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 258 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 4.86 +0.66 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.61 +0.68 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.11 +0.70 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.72 +0.77 69 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.22 +0.75 60 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.73 +0.66 53 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.19 +0.61 39 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.76 +0.59 39 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 1.37 +0.52 39 0 124 0
29APR26 14.00 C 0.70 1.23 0.70 1.01 +0.42 38 2 97 -1
29APR26 14.50 C 0.60 0.85 0.60 0.75 +0.35 39 46 228 -30
29APR26 15.00 C 0.42 0.64 0.42 0.51 +0.25 38 78 472 +47
29APR26 15.50 C 0.41 0.45 0.41 0.35 +0.19 38 18 874 +13
29APR26 16.00 C 0.25 0.25 0.25 0.23 +0.14 39 3 705 0
29APR26 16.50 C 0.15 0.15 0.15 0.15 +0.09 39 1 533 0
29APR26 17.00 C 0.00 0.00 0.00 0.10 +0.06 40 0 206 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 +0.04 40 0 90 0
29APR26 18.00 C 0.03 0.06 0.03 0.04 +0.03 41 3 159 -2
29APR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 66 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.99 +0.76 74 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.63 +0.66 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.13 +0.62 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.72 +0.70 52 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.23 +0.65 47 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.73 +0.63 40 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.28 +0.58 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.88 +0.57 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.52 +0.51 38 0 0 0
28MAY26 14.00 C 1.00 1.05 1.00 1.19 +0.42 37 2 26 0
28MAY26 14.50 C 1.04 1.04 1.04 0.92 +0.35 37 12 12 +12
28MAY26 15.00 C 0.68 0.78 0.68 0.70 +0.29 38 53 70 +53
28MAY26 15.50 C 0.52 0.55 0.52 0.52 +0.23 38 53 91 +21
28MAY26 16.00 C 0.00 0.00 0.00 0.38 +0.18 38 0 43 0
28MAY26 16.50 C 0.34 0.34 0.34 0.28 +0.14 38 1 92 +1
28MAY26 17.00 C 0.26 0.26 0.26 0.20 +0.10 38 18 55 +8
28MAY26 17.50 C 0.00 0.00 0.00 0.15 +0.08 39 0 60 0
28MAY26 18.00 C 0.00 0.00 0.00 0.10 +0.06 39 0 58 0
28MAY26 18.50 C 0.00 0.00 0.00 0.07 +0.04 39 0 50 0
28MAY26 19.00 C 0.00 0.00 0.00 0.05 +0.03 39 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.62 +0.67 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.38 +0.68 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.13 +0.67 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.99 +0.76 65 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.73 +0.76 60 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 4.21 +0.70 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.72 +0.70 46 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.26 +0.68 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.80 +0.67 42 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.32 +0.57 37 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 2.00 +0.62 40 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.60 +0.51 37 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 1.28 +0.42 36 0 143 0
29JUN26 14.50 C 0.95 0.95 0.95 1.03 +0.37 36 15 174 +15
29JUN26 15.00 C 0.91 0.91 0.90 0.81 +0.30 36 30 411 0
29JUN26 15.50 C 0.66 0.66 0.66 0.63 +0.25 36 1 153 0
29JUN26 16.00 C 0.00 0.00 0.00 0.49 +0.20 36 0 54 0
29JUN26 16.50 C 0.00 0.00 0.00 0.38 +0.16 37 0 577 0
29JUN26 17.00 C 0.00 0.00 0.00 0.30 +0.14 37 0 572 0
29JUN26 17.50 C 0.00 0.00 0.00 0.23 +0.11 37 0 67 0
29JUN26 18.00 C 0.18 0.22 0.18 0.17 +0.08 37 3 109 -1
29JUN26 18.50 C 0.00 0.00 0.00 0.13 +0.07 37 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 +0.05 38 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 +0.04 37 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 +0.03 37 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 5.63 +0.67 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.39 +0.67 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.15 +0.67 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.99 +0.75 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.73 +0.71 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.22 +0.64 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.72 +0.59 36 0 113 0
29SEP26 11.50 C 0.00 0.00 0.00 3.29 +0.56 36 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.01 +0.55 40 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.64 +0.49 39 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.37 +0.49 40 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 2.08 +0.50 40 0 111 0
29SEP26 14.00 C 1.70 1.70 1.70 1.78 +0.41 39 30 217 +20
29SEP26 14.50 C 0.00 0.00 0.00 1.56 +0.38 39 0 328 0
29SEP26 15.00 C 0.00 0.00 0.00 1.36 +0.35 39 0 108 0
29SEP26 15.50 C 0.00 0.00 0.00 1.19 +0.32 39 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 1.02 +0.28 39 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 0.89 +0.26 40 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.77 +0.24 40 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.66 +0.20 40 0 64 0
29SEP26 18.00 C 0.56 0.56 0.56 0.57 +0.19 40 1 62 -1
29SEP26 18.50 C 0.00 0.00 0.00 0.49 +0.17 40 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.44 +0.17 41 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.38 +0.15 41 0 17 0
29SEP26 20.00 C 0.00 0.00 0.00 0.32 +0.12 41 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.24 +0.10 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 +0.07 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 +0.05 40 0 32 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 +0.04 41 0 11 0
30DEC26 9.50 C 0.00 0.00 0.00 5.22 +0.74 41 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 4.99 +0.68 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.74 +0.64 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.32 +0.62 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.93 +0.59 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.57 +0.57 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.24 +0.55 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.92 +0.51 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.64 +0.49 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.37 +0.52 38 0 0 0
30DEC26 14.00 C 2.00 2.00 2.00 2.07 +0.42 37 1 40 -1
30DEC26 14.50 C 0.00 0.00 0.00 1.85 +0.40 37 0 16 0
30DEC26 15.00 C 0.00 0.00 0.00 1.65 +0.36 37 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.48 +0.35 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.32 +0.32 38 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 1.17 +0.30 38 0 6 0
30DEC26 17.00 C 1.03 1.12 1.03 1.04 +0.27 38 2 28 -2
30DEC26 17.50 C 0.00 0.00 0.00 0.92 +0.25 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.82 +0.23 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.73 +0.20 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.68 +0.21 39 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.60 +0.18 39 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.51 +0.16 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.40 +0.13 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 +0.11 39 0 18 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 +0.09 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 +0.07 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.05 +0.62 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.85 +0.61 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.47 +0.59 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.11 +0.57 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.66 +0.54 35 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 3.46 +0.53 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.17 +0.52 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.89 +0.48 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.64 +0.54 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.33 +0.43 36 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.11 +0.40 36 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.92 +0.38 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.74 +0.36 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.58 +0.34 37 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.42 +0.31 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.29 +0.30 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.16 +0.27 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.05 +0.23 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.96 +0.22 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.88 +0.22 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.79 +0.21 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.74 +0.20 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.57 +0.16 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.47 +0.14 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.38 +0.12 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.31 +0.10 38 0 15 0
TOTAL CALL 476 21,424 +145
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 224 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 213 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 201 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 190 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 146 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 126 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 111 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.09 49 0 206 0
30MAR26 14.00 P 0.15 0.15 0.06 0.03 -0.27 39 3 410 -1
30MAR26 14.50 P 0.00 0.00 0.00 0.16 -0.51 38 0 525 0
30MAR26 15.00 P 0.00 0.00 0.00 0.48 -0.62 40 0 435 0
30MAR26 15.50 P 0.00 0.00 0.00 0.94 -0.65 51 0 558 0
30MAR26 16.00 P 1.34 1.34 1.34 1.41 -0.68 0 2 404 0
30MAR26 16.50 P 0.00 0.00 0.00 1.91 -0.76 0 0 105 0
30MAR26 17.00 P 0.00 0.00 0.00 2.41 -0.68 0 0 80 0
30MAR26 17.50 P 0.00 0.00 0.00 2.91 -0.76 0 0 219 0
30MAR26 18.00 P 0.00 0.00 0.00 3.42 -0.71 112 0 122 0
30MAR26 18.50 P 0.00 0.00 0.00 3.92 -0.73 125 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 4.41 -0.77 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.91 -0.68 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.41 -0.68 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.41 -0.68 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.41 -0.68 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.41 -0.68 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.41 -0.68 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.41 -0.68 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.41 -0.68 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 72 0
29APR26 12.50 P 0.09 0.09 0.09 0.07 -0.07 39 16 188 +16
29APR26 13.00 P 0.16 0.16 0.16 0.14 -0.12 39 1 181 0
29APR26 13.50 P 0.24 0.24 0.24 0.26 -0.19 40 2 422 0
29APR26 14.00 P 0.48 0.48 0.35 0.42 -0.27 39 29 176 +2
29APR26 14.50 P 0.58 0.60 0.58 0.63 -0.37 39 7 126 +4
29APR26 15.00 P 0.99 0.99 0.84 0.91 -0.41 39 41 444 +1
29APR26 15.50 P 1.27 1.27 1.13 1.23 -0.49 38 34 877 -32
29APR26 16.00 P 0.00 0.00 0.00 1.61 -0.54 39 0 516 0
29APR26 16.50 P 0.00 0.00 0.00 2.03 -0.64 39 0 155 0
29APR26 17.00 P 0.00 0.00 0.00 2.47 -0.65 38 0 75 0
29APR26 17.50 P 0.00 0.00 0.00 2.94 -0.75 39 0 90 0
29APR26 18.00 P 0.00 0.00 0.00 3.42 -0.79 39 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 3.92 -0.73 43 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.46 -0.72 56 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.91 -0.68 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.41 -0.68 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.41 -0.68 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.41 -0.68 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.41 -0.68 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.41 -0.68 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.09 -0.06 39 0 10 0
28MAY26 12.00 P 0.00 0.00 0.00 0.15 -0.10 39 0 27 0
28MAY26 12.50 P 0.00 0.00 0.00 0.25 -0.14 39 0 39 0
28MAY26 13.00 P 0.00 0.00 0.00 0.39 -0.19 39 0 75 0
28MAY26 13.50 P 0.00 0.00 0.00 0.57 -0.25 39 0 37 0
28MAY26 14.00 P 0.68 0.68 0.68 0.78 -0.33 39 6 112 +6
28MAY26 14.50 P 0.91 0.91 0.91 1.06 -0.38 39 20 45 -14
28MAY26 15.00 P 0.00 0.00 0.00 1.35 -0.41 39 0 149 0
28MAY26 15.50 P 0.00 0.00 0.00 1.69 -0.47 39 0 187 0
28MAY26 16.00 P 0.00 0.00 0.00 2.06 -0.54 38 1 71 0
28MAY26 16.50 P 2.30 2.30 2.30 2.42 -0.61 36 2 59 0
28MAY26 17.00 P 0.00 0.00 0.00 2.94 -0.58 42 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 3.34 -0.65 38 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 3.81 -0.69 39 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.26 -0.69 36 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.79 -0.66 44 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.28 -0.67 46 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.73 -0.68 39 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.79 -0.60 57 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.74 -0.64 53 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.70 -0.68 38 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.70 -0.67 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 -0.03 37 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 -0.05 37 0 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.15 -0.08 37 0 182 0
29JUN26 12.00 P 0.00 0.00 0.00 0.24 -0.12 37 0 273 0
29JUN26 12.50 P 0.00 0.00 0.00 0.36 -0.16 37 0 136 0
29JUN26 13.00 P 0.00 0.00 0.00 0.52 -0.20 37 0 1,768 0
29JUN26 13.50 P 0.63 0.67 0.63 0.71 -0.26 37 21 104 +4
29JUN26 14.00 P 0.00 0.00 0.00 0.93 -0.32 37 0 117 0
29JUN26 14.50 P 1.08 1.08 1.08 1.20 -0.38 37 3 74 -3
29JUN26 15.00 P 1.44 1.44 1.44 1.50 -0.44 37 10 158 +10
29JUN26 15.50 P 0.00 0.00 0.00 1.84 -0.43 37 0 145 0
29JUN26 16.00 P 0.00 0.00 0.00 2.18 -0.51 37 0 113 0
29JUN26 16.50 P 0.00 0.00 0.00 2.57 -0.56 37 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 3.07 -0.51 41 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.48 -0.58 40 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 3.86 -0.67 37 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.33 -0.68 37 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 4.79 -0.69 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.36 -0.62 45 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.74 -0.70 35 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.79 -0.60 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.74 -0.64 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.72 -0.66 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.70 -0.67 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 205 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.02 41 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 -0.03 41 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 -0.04 41 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 -0.05 41 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 -0.07 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 -0.09 41 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.48 -0.11 41 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.63 -0.14 41 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.81 -0.17 41 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 1.01 -0.20 41 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 1.24 -0.23 41 0 41 0
29SEP26 14.00 P 0.00 0.00 0.00 1.49 -0.27 41 0 39 0
29SEP26 14.50 P 0.00 0.00 0.00 1.77 -0.31 41 0 53 0
29SEP26 15.00 P 0.00 0.00 0.00 2.07 -0.34 42 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.40 -0.38 42 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.75 -0.40 42 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 3.12 -0.43 43 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.50 -0.47 43 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.91 -0.49 44 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.32 -0.52 44 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.76 -0.38 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.20 -0.39 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.49 -0.56 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.93 -0.58 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.86 -0.60 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.01 -0.66 52 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.76 -0.65 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.73 -0.66 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.20 -0.04 38 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.24 -0.04 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.28 -0.06 38 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.39 -0.07 39 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.51 -0.09 39 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.65 -0.12 39 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.82 -0.14 39 0 23 0
30DEC26 12.50 P 1.00 1.00 1.00 1.01 -0.17 39 1 56 +1
30DEC26 13.00 P 0.00 0.00 0.00 1.22 -0.20 39 0 40 0
30DEC26 13.50 P 0.00 0.00 0.00 1.46 -0.22 39 0 38 0
30DEC26 14.00 P 0.00 0.00 0.00 1.72 -0.26 39 0 205 0
30DEC26 14.50 P 0.00 0.00 0.00 2.00 -0.28 39 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 2.30 -0.32 40 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.63 -0.34 40 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.97 -0.37 40 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 3.32 -0.40 40 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.70 -0.43 41 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 4.09 -0.45 41 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.50 -0.47 41 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.91 -0.50 42 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.20 -0.49 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.61 -0.53 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.04 -0.55 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.94 -0.58 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.01 -0.66 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.81 -0.62 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.77 -0.63 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.33 -0.06 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.38 -0.08 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.50 -0.10 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.65 -0.10 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.80 -0.13 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.98 -0.16 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.19 -0.17 38 0 0 0
30MAR27 13.00 P 1.36 1.36 1.36 1.41 -0.20 38 1 27 +1
30MAR27 13.50 P 0.00 0.00 0.00 1.65 -0.22 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.91 -0.26 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.20 -0.27 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.50 -0.31 39 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.82 -0.33 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.16 -0.35 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.40 -0.38 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.76 -0.40 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.13 -0.42 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.51 -0.46 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.91 -0.50 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.31 -0.49 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.73 -0.50 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.16 -0.52 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.03 -0.55 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.01 -0.66 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.86 -0.60 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.80 -0.63 37 0 0 0
TOTAL PUT 200 16,109 -5
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$ 61.10
30MAR26 37.00 C 0.00 0.00 0.00 24.11 +0.10 179 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.11 +0.11 168 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.11 +0.11 158 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.11 +0.11 148 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.11 +0.11 138 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.11 +0.11 129 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.11 +0.10 119 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.11 +0.11 109 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.11 +0.10 100 0 2 0
30MAR26 46.00 C 14.50 14.50 14.50 15.11 +0.10 89 5 5 0
30MAR26 47.00 C 0.00 0.00 0.00 14.11 +0.10 73 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.11 +0.10 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 12.11 +0.10 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 11.11 +0.10 0 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 8.61 +0.10 0 0 163 0
30MAR26 55.00 C 0.00 0.00 0.00 6.11 +0.09 0 0 269 0
30MAR26 57.50 C 0.00 0.00 0.00 3.61 +0.09 0 0 136 0
30MAR26 60.00 C 0.89 0.89 0.89 1.17 -0.02 17 15 123 -15
30MAR26 62.50 C 0.04 0.05 0.04 0.04 -0.08 18 40 228 +25
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 400 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 232 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 88 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 97 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 101 0 45 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 113 0 90 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.20 +0.05 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.20 +0.07 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.20 +0.04 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.21 +0.07 32 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.21 +0.04 26 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.21 +0.03 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.21 +0.05 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.22 +0.10 24 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.74 +0.09 23 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 6.25 +0.01 17 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 4.01 0.00 20 0 121 0
29APR26 60.00 C 0.00 0.00 0.00 2.27 0.00 21 0 228 0
29APR26 62.50 C 1.00 1.15 1.00 1.10 -0.05 22 4 87 +4
29APR26 65.00 C 0.00 0.00 0.00 0.47 0.00 23 0 192 0
29APR26 67.50 C 0.00 0.00 0.00 0.16 0.00 22 0 94 0
29APR26 70.00 C 0.00 0.00 0.00 0.05 0.00 23 0 80 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.01 0.00 37 0 60 0
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 16.20 -0.06 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.21 -0.06 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.21 -0.07 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.21 -0.06 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.21 -0.08 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.33 +0.09 23 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.90 +0.08 22 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.61 +0.06 23 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 4.44 +0.04 21 0 33 0
28MAY26 60.00 C 0.00 0.00 0.00 2.82 +0.01 22 0 48 0
28MAY26 62.50 C 1.48 1.48 1.48 1.64 -0.02 22 13 76 +5
28MAY26 65.00 C 0.88 0.95 0.88 0.92 -0.02 23 3 266 +3
28MAY26 67.50 C 0.00 0.00 0.00 0.44 -0.02 23 0 279 0
28MAY26 70.00 C 0.00 0.00 0.00 0.19 -0.02 23 0 330 0
28MAY26 72.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 105 0
28MAY26 75.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 21.27 +0.06 35 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 20.27 +0.08 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.28 +0.04 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.28 +0.05 26 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 17.28 +0.04 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.20 -0.06 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.21 -0.06 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.21 -0.07 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.21 -0.07 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.21 -0.08 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.33 +0.09 22 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 8.91 +0.09 22 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 6.62 +0.06 22 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 4.49 +0.03 20 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 2.89 -0.01 21 0 73 0
29JUN26 62.50 C 0.00 0.00 0.00 1.75 -0.04 21 0 226 0
29JUN26 65.00 C 0.00 0.00 0.00 1.03 -0.01 22 0 315 0
29JUN26 67.50 C 0.00 0.00 0.00 0.53 -0.02 22 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 0.27 -0.01 22 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.13 0.00 22 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 21.27 +0.06 30 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.27 +0.07 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.28 +0.04 28 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.28 +0.05 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.28 +0.04 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 16.29 +0.03 21 0 5 0
29SEP26 46.00 C 14.80 14.80 14.80 15.21 -0.06 0 5 5 +2
29SEP26 47.00 C 0.00 0.00 0.00 14.24 -0.04 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.21 -0.07 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.38 +0.09 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.34 +0.10 20 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 8.96 +0.09 20 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 6.78 +0.08 20 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 4.92 +0.06 20 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 3.35 +0.04 19 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 2.28 +0.03 19 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.52 +0.02 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.99 -0.02 19 0 4 0
29SEP26 70.00 C 0.00 0.00 0.00 0.66 +0.01 20 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.40 0.00 20 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.24 0.00 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.14 0.00 20 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 0.00 20 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 20.27 +0.05 24 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 19.28 +0.04 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.28 +0.05 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.28 +0.04 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.29 +0.03 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.29 +0.02 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.30 +0.02 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.31 +0.03 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.38 +0.09 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.35 +0.09 18 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.03 +0.08 18 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 6.97 +0.07 18 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 5.25 +0.05 18 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 3.78 +0.04 17 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 2.74 +0.03 17 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 1.93 +0.01 17 0 1 0
30DEC26 67.50 C 1.25 1.26 1.25 1.35 -0.03 18 16 18 +16
30DEC26 70.00 C 0.00 0.00 0.00 0.97 +0.01 18 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.65 +0.01 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.42 0.00 18 0 65 0
30DEC26 77.50 C 0.00 0.00 0.00 0.27 +0.01 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.17 0.00 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.29 +0.03 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.29 +0.02 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.30 +0.02 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.31 +0.03 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.38 +0.09 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.39 +0.06 16 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.16 0.00 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 7.22 -0.06 16 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 5.61 -0.11 16 0 0 0
30MAR27 60.00 C 4.03 4.03 4.03 4.16 -0.12 16 10 10 +10
30MAR27 62.50 C 0.00 0.00 0.00 3.16 -0.09 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.37 -0.04 16 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 1.72 -0.04 17 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.21 -0.12 17 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.83 -0.11 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.56 -0.09 16 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.37 -0.08 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.25 -0.05 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.16 -0.04 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.10 -0.03 16 0 0 0
TOTAL CALL 111 5,979 +50
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 207 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 197 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 187 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 177 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 168 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 159 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 149 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 140 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 131 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 123 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 114 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 98 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 166 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 166 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.06 -0.15 17 0 444 0
30MAR26 62.50 P 1.57 1.57 1.57 1.47 -0.18 21 15 224 0
30MAR26 65.00 P 0.00 0.00 0.00 3.99 -0.05 48 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 6.40 -0.10 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.90 -0.10 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.40 -0.10 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.10 +0.10 143 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.60 +0.10 160 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.10 +0.10 176 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.65 +0.15 200 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.10 +0.02 207 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 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 37 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 32 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 27 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 0.00 23 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 144 0
29APR26 57.50 P 0.00 0.00 0.00 0.38 -0.03 22 0 245 0
29APR26 60.00 P 0.00 0.00 0.00 1.12 -0.07 22 0 272 0
29APR26 62.50 P 0.00 0.00 0.00 2.47 -0.08 23 0 112 0
29APR26 65.00 P 0.00 0.00 0.00 4.37 -0.08 25 0 130 0
29APR26 67.50 P 0.00 0.00 0.00 6.46 -0.10 22 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 8.90 -0.10 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.40 -0.10 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.10 +0.10 46 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.60 +0.10 51 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.10 +0.10 57 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.65 +0.15 64 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.10 +0.02 66 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.03 0.00 23 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.25 -0.02 23 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.63 -0.06 22 0 93 0
28MAY26 57.50 P 1.51 1.61 1.51 1.38 -0.08 22 24 209 0
28MAY26 60.00 P 0.00 0.00 0.00 2.60 -0.03 22 0 42 0
28MAY26 62.50 P 4.47 4.47 4.47 4.34 -0.05 24 12 149 0
28MAY26 65.00 P 0.00 0.00 0.00 6.36 -0.06 25 0 317 0
28MAY26 67.50 P 0.00 0.00 0.00 8.38 -0.11 23 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.73 -0.11 22 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.55 +0.14 36 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.00 +0.15 40 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.41 +0.10 42 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.88 +0.11 45 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.36 +0.12 48 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.83 +0.18 50 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.41 -0.03 21 0 91 0
29JUN26 55.00 P 0.96 0.96 0.96 0.90 -0.05 21 2 148 0
29JUN26 57.50 P 1.78 1.78 1.78 1.71 -0.08 21 15 127 +15
29JUN26 60.00 P 0.00 0.00 0.00 2.96 -0.03 22 0 47 0
29JUN26 62.50 P 4.76 4.76 4.76 4.65 -0.03 23 15 30 +15
29JUN26 65.00 P 0.00 0.00 0.00 6.60 -0.03 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.54 -0.11 22 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.83 -0.10 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.55 +0.10 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.00 +0.15 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.41 +0.10 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.88 +0.11 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.36 +0.12 40 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.83 +0.17 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 0.00 20 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 0.00 20 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.07 0.00 20 0 27 0
29SEP26 46.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.21 0.00 20 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.28 -0.01 19 0 12 0
29SEP26 50.00 P 0.40 0.40 0.40 0.38 -0.02 19 6 17 -6
29SEP26 52.50 P 0.00 0.00 0.00 0.78 -0.01 20 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 1.47 -0.03 20 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 2.40 -0.05 20 0 18 0
29SEP26 60.00 P 0.00 0.00 0.00 3.65 -0.06 20 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 5.04 -0.07 20 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 6.83 -0.08 20 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 8.83 -0.08 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.00 -0.09 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.71 -0.03 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.17 +0.08 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.65 +0.17 30 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.07 +0.18 32 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.51 +0.19 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.95 +0.19 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.03 0.00 19 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.16 -0.01 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.22 -0.01 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.30 -0.01 18 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.40 -0.01 18 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.52 -0.01 18 0 10 0
30DEC26 52.50 P 0.95 0.95 0.95 0.99 -0.01 18 2 20 +2
30DEC26 55.00 P 0.00 0.00 0.00 1.68 -0.04 18 0 6 0
30DEC26 57.50 P 0.00 0.00 0.00 2.63 -0.05 18 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.87 -0.07 18 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 5.23 -0.07 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.95 -0.09 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.92 -0.08 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.39 +0.24 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.74 -0.03 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.18 +0.09 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.66 +0.18 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.07 +0.16 27 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 23.51 +0.18 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.98 +0.11 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.14 -0.05 16 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.20 -0.05 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.27 -0.05 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.36 -0.05 17 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.48 -0.05 17 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.61 -0.07 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.09 -0.07 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.78 -0.12 17 0 1 0
30MAR27 57.50 P 2.82 2.82 2.82 2.74 -0.19 17 10 10 +10
30MAR27 60.00 P 0.00 0.00 0.00 3.97 -0.22 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 5.30 -0.23 16 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.00 -0.22 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.93 -0.21 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.39 +0.15 19 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.74 -0.06 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.18 +0.05 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.66 +0.17 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.07 +0.16 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.51 +0.10 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.98 +0.11 28 0 0 0
TOTAL PUT 101 5,377 +36
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$ 21.88
30MAR26 15.50 C 0.00 0.00 0.00 6.38 -0.94 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 5.88 -0.94 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 5.38 -0.94 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 4.88 -0.94 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 4.38 -0.94 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.88 -0.95 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 3.38 -0.95 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.88 -0.95 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.38 -0.95 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.88 -0.95 0 0 10 0
30MAR26 21.00 C 0.40 0.47 0.40 0.91 -0.94 33 70 70 +68
30MAR26 22.00 C 0.07 0.24 0.07 0.21 -0.74 33 183 119 +118
30MAR26 23.00 C 0.04 0.04 0.02 0.02 -0.35 35 115 62 -64
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.09 51 1 162 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 161 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 143 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 103 0 196 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 118 0 178 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 132 0 681 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1,049 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 159 0 49 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 183 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 195 0 99 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 206 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 216 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.92 -0.97 27 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.43 -0.97 33 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.89 -1.09 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.40 -1.05 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.99 -1.02 32 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.55 -0.87 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.19 -0.77 36 1 1 +1
29APR26 21.00 C 0.00 0.00 0.00 1.44 -0.68 35 0 0 0
29APR26 22.00 C 0.53 0.75 0.53 0.82 -0.58 32 16 15 +15
29APR26 23.00 C 0.24 0.47 0.24 0.45 -0.39 32 57 42 +21
29APR26 24.00 C 0.11 0.20 0.10 0.22 -0.26 32 84 121 +44
29APR26 25.00 C 0.00 0.00 0.00 0.10 -0.15 32 0 192 0
29APR26 26.00 C 0.03 0.03 0.03 0.04 -0.08 32 14 236 -12
29APR26 27.00 C 0.02 0.02 0.02 0.02 -0.03 34 24 266 0
29APR26 28.00 C 0.02 0.02 0.02 0.01 -0.02 35 14 152 0
29APR26 29.00 C 0.02 0.02 0.02 0.01 0.00 39 40 70 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
29APR26 33.00 C 0.02 0.02 0.02 0.01 0.00 55 39 54 -3
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.96 -1.12 25 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.47 -1.11 26 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.01 -1.06 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.60 -1.00 33 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.17 -0.96 33 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.76 -0.91 33 0 0 0
28MAY26 20.00 C 2.27 2.27 2.27 2.43 -0.71 34 11 11 +11
28MAY26 21.00 C 1.46 1.60 1.46 1.74 -0.64 33 45 45 +45
28MAY26 22.00 C 0.84 1.07 0.84 1.17 -0.56 32 16 16 +1
28MAY26 23.00 C 0.48 0.62 0.48 0.75 -0.41 32 45 15 -15
28MAY26 24.00 C 0.27 0.45 0.27 0.47 -0.29 32 30 57 -15
28MAY26 25.00 C 0.00 0.00 0.00 0.29 -0.19 32 0 130 0
28MAY26 26.00 C 0.13 0.13 0.13 0.17 -0.12 33 1 166 0
28MAY26 27.00 C 0.00 0.00 0.00 0.09 -0.08 32 0 47 0
28MAY26 28.00 C 0.04 0.04 0.04 0.05 -0.04 32 15 254 -15
28MAY26 29.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.49 -1.01 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.03 -1.05 30 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 4.57 -1.01 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.10 -1.03 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.68 -0.97 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.17 -1.01 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.76 -0.97 27 0 0 0
29JUN26 20.00 C 2.16 2.22 2.16 2.43 -0.77 29 30 32 +30
29JUN26 21.00 C 1.54 1.62 1.54 1.74 -0.76 28 30 30 +30
29JUN26 22.00 C 1.10 1.12 1.07 1.17 -0.66 28 108 93 +92
29JUN26 23.00 C 0.71 0.75 0.71 0.75 -0.54 27 75 73 +41
29JUN26 24.00 C 0.46 0.46 0.46 0.47 -0.41 27 15 37 0
29JUN26 25.00 C 0.00 0.00 0.00 0.29 -0.28 28 0 265 0
29JUN26 26.00 C 0.00 0.00 0.00 0.17 -0.19 28 0 272 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 -0.13 28 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.08 28 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.05 29 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.12 -0.96 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.68 -0.90 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.26 -0.93 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.81 -0.96 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.42 -0.80 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.06 -0.76 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.72 -0.83 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.14 -0.63 32 200 200 +200
29SEP26 22.00 C 0.00 0.00 0.00 1.71 -0.49 33 200 200 +200
29SEP26 23.00 C 0.00 0.00 0.00 1.31 -0.46 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.99 -0.38 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.75 -0.31 32 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.56 -0.25 32 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.42 -0.20 32 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 0.31 -0.15 32 0 10 0
29SEP26 29.00 C 0.20 0.20 0.20 0.22 -0.12 32 15 60 0
29SEP26 30.00 C 0.00 0.00 0.00 0.16 -0.09 32 0 48 0
29SEP26 31.00 C 0.00 0.00 0.00 0.12 -0.07 32 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 -0.05 32 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.12 -1.01 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.75 -0.92 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.36 -0.87 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.98 -0.93 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.63 -0.75 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.31 -0.71 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.01 -0.78 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.48 -0.60 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.01 -0.55 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.62 -0.48 31 0 25 0
30DEC26 24.00 C 0.00 0.00 0.00 1.31 -0.41 31 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.06 -0.35 31 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 0.85 -0.28 31 0 70 0
30DEC26 27.00 C 0.00 0.00 0.00 0.68 -0.24 31 0 40 0
30DEC26 28.00 C 0.00 0.00 0.00 0.55 -0.20 31 0 21 0
30DEC26 29.00 C 0.35 0.35 0.35 0.45 -0.16 31 15 22 +15
30DEC26 30.00 C 0.40 0.40 0.40 0.36 -0.14 31 1 14 +1
30DEC26 31.00 C 0.00 0.00 0.00 0.28 -0.12 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.23 -0.09 32 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.18 -0.07 32 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.14 -0.06 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.11 -0.05 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.27 -0.87 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.83 -0.94 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.46 -0.90 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.15 -0.82 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.84 -0.76 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.54 -0.72 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.26 -0.70 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.77 -0.73 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.30 -0.56 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.94 -0.52 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.60 -0.45 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.37 -0.38 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.14 -0.32 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.94 -0.29 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.81 -0.22 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.67 -0.20 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.54 -0.19 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.45 -0.18 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.36 -0.16 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.30 -0.13 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.24 -0.11 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.20 -0.09 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.16 -0.08 30 0 0 0
TOTAL CALL 1,510 8,473 +809
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 126 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 0.00 100 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30MAR26 20.00 P 0.05 0.05 0.05 0.01 0.00 51 24 25 +21
30MAR26 21.00 P 0.10 0.31 0.04 0.03 0.00 34 233 90 +52
30MAR26 22.00 P 0.83 0.92 0.33 0.34 +0.18 35 66 114 +7
30MAR26 23.00 P 1.68 2.00 1.08 1.15 +0.58 40 91 1,340 -1
30MAR26 24.00 P 2.70 2.70 2.70 2.12 +0.81 0 1 198 -19
30MAR26 25.00 P 3.94 3.94 3.33 3.12 +0.93 0 11 111 -45
30MAR26 26.00 P 4.70 4.70 4.69 4.12 +0.94 0 21 194 -48
30MAR26 27.00 P 0.00 0.00 0.00 5.16 +0.98 130 0 41 -42
30MAR26 28.00 P 0.00 0.00 0.00 6.15 +0.90 141 0 30 0
30MAR26 29.00 P 0.00 0.00 0.00 7.16 +0.91 165 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.15 +0.91 174 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.15 +0.85 188 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.14 +0.84 192 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.14 +0.84 206 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.13 +0.83 203 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.20 +0.90 278 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 14.18 +0.88 279 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 15.16 +0.86 275 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 18.00 P 0.08 0.08 0.08 0.02 +0.01 33 32 32 +32
29APR26 18.50 P 0.18 0.18 0.18 0.04 +0.02 33 2 17 +2
29APR26 19.00 P 0.10 0.27 0.10 0.07 +0.04 33 39 54 +39
29APR26 19.50 P 0.29 0.29 0.20 0.13 +0.07 33 25 35 +24
29APR26 20.00 P 0.39 0.50 0.28 0.21 +0.11 33 22 26 +5
29APR26 21.00 P 0.62 0.87 0.62 0.49 +0.23 34 106 95 +38
29APR26 22.00 P 1.26 1.40 1.26 0.94 +0.38 34 5 148 +4
29APR26 23.00 P 1.90 1.92 1.90 1.50 +0.47 31 12 151 +1
29APR26 24.00 P 3.00 3.00 3.00 2.31 +0.66 33 5 120 0
29APR26 25.00 P 0.00 0.00 0.00 3.19 +0.80 33 0 187 0
29APR26 26.00 P 0.00 0.00 0.00 4.24 +0.98 45 0 199 0
29APR26 27.00 P 0.00 0.00 0.00 5.21 +1.01 49 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 6.22 +0.97 56 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 7.22 +0.97 62 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 8.21 +0.97 66 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.32 +1.02 83 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.21 +0.91 77 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.29 +0.99 91 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.29 +0.99 96 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 13.20 +0.90 89 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 14.21 +0.91 95 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 15.29 +0.99 109 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.06 +0.03 34 0 0 0
28MAY26 18.00 P 0.25 0.25 0.20 0.09 +0.05 33 65 15 +15
28MAY26 18.50 P 0.00 0.00 0.00 0.14 +0.07 33 0 15 0
28MAY26 19.00 P 0.37 0.43 0.30 0.21 +0.10 33 59 39 +39
28MAY26 19.50 P 0.46 0.50 0.38 0.31 +0.15 33 35 31 +31
28MAY26 20.00 P 0.60 0.64 0.58 0.43 +0.19 33 36 37 +11
28MAY26 21.00 P 1.02 1.02 1.00 0.77 +0.30 33 33 36 +18
28MAY26 22.00 P 1.64 1.64 1.20 1.22 +0.40 33 18 31 +9
28MAY26 23.00 P 2.16 2.16 2.16 1.77 +0.48 32 15 94 +15
28MAY26 24.00 P 0.00 0.00 0.00 2.52 +0.62 32 0 81 0
28MAY26 25.00 P 0.00 0.00 0.00 3.33 +0.74 32 0 122 0
28MAY26 26.00 P 0.00 0.00 0.00 4.24 +0.84 34 0 307 0
28MAY26 27.00 P 0.00 0.00 0.00 5.23 +0.95 38 0 17 0
28MAY26 28.00 P 0.00 0.00 0.00 6.26 +1.01 45 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 7.23 +0.98 48 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.26 +1.02 54 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.32 +1.02 62 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.25 +0.95 62 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.29 +0.99 68 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.29 +0.99 72 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.23 +0.93 71 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.21 +0.91 72 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 15.30 +1.00 83 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
29JUN26 17.00 P 0.19 0.19 0.19 0.07 +0.02 27 2 2 +2
29JUN26 17.50 P 0.00 0.00 0.00 0.12 +0.04 27 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.18 +0.06 27 0 0 0
29JUN26 18.50 P 0.40 0.40 0.40 0.27 +0.09 27 3 3 +3
29JUN26 19.00 P 0.54 0.62 0.54 0.38 +0.12 27 30 61 +28
29JUN26 19.50 P 0.76 0.76 0.55 0.53 +0.17 27 34 34 +33
29JUN26 20.00 P 0.94 0.95 0.86 0.71 +0.22 27 84 69 +33
29JUN26 21.00 P 1.33 1.40 1.26 1.10 +0.28 26 321 278 +165
29JUN26 22.00 P 1.81 1.97 1.76 1.67 +0.43 25 150 177 +90
29JUN26 23.00 P 2.38 2.52 2.01 2.36 +0.56 25 97 132 +68
29JUN26 24.00 P 3.12 3.12 3.12 3.23 +0.77 27 15 191 +15
29JUN26 25.00 P 3.94 3.94 3.94 3.99 +0.77 19 15 317 0
29JUN26 26.00 P 4.77 4.77 4.77 4.88 +0.71 0 15 344 0
29JUN26 27.00 P 5.66 5.89 5.66 5.80 +0.88 0 16 251 +1
29JUN26 28.00 P 0.00 0.00 0.00 6.75 +0.93 0 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 7.70 +0.95 0 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 8.66 +0.96 0 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 9.62 +0.97 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.58 +0.97 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.54 +0.97 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.51 +0.98 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.47 +0.98 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.44 +0.99 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.40 +0.98 0 0 0 0
29SEP26 17.00 P 0.53 0.55 0.47 0.41 +0.14 32 19 19 +19
29SEP26 17.50 P 0.00 0.00 0.00 0.52 +0.17 32 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.65 +0.20 32 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.81 +0.24 32 0 7 0
29SEP26 19.00 P 0.00 0.00 0.00 0.97 +0.27 32 0 30 0
29SEP26 19.50 P 1.24 1.24 1.24 1.15 +0.29 32 4 7 +4
29SEP26 20.00 P 0.00 0.00 0.00 1.35 +0.32 32 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 1.80 +0.39 31 200 205 +175
29SEP26 22.00 P 0.00 0.00 0.00 2.35 +0.49 30 200 205 +149
29SEP26 23.00 P 0.00 0.00 0.00 3.07 +0.66 32 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 3.80 +0.68 32 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 4.57 +0.74 32 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 5.41 +0.90 32 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.28 +0.96 32 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.18 +0.98 32 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.12 +1.04 33 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.06 +1.11 33 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.06 +1.18 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.03 +1.19 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.01 +1.16 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.98 +1.16 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.98 +1.19 40 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.95 +1.17 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.87 +1.10 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.63 +0.18 32 0 0 0
30DEC26 17.50 P 0.90 0.90 0.90 0.76 +0.21 32 1 10 +1
30DEC26 18.00 P 0.00 0.00 0.00 0.92 +0.24 32 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 1.09 +0.27 32 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.29 +0.31 32 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.49 +0.34 32 0 0 0
30DEC26 20.00 P 1.90 1.90 1.90 1.70 +0.35 32 1 52 +1
30DEC26 21.00 P 0.00 0.00 0.00 2.20 +0.42 32 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 2.76 +0.49 31 0 47 0
30DEC26 23.00 P 3.36 3.83 3.36 3.40 +0.59 31 15 16 +10
30DEC26 24.00 P 0.00 0.00 0.00 4.11 +0.65 32 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.90 +0.87 32 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 5.67 +0.79 32 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.54 +0.88 33 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.42 +0.94 33 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.26 +0.90 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.18 +1.06 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.16 +1.06 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.10 +1.09 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.01 +1.12 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.98 +1.14 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.98 +1.13 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.95 +1.17 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.90 +1.10 33 0 0 0
30MAR27 17.00 P 0.96 0.96 0.96 0.78 +0.17 31 1 3 +1
30MAR27 17.50 P 1.07 1.07 1.07 0.93 +0.19 31 6 6 +6
30MAR27 18.00 P 0.00 0.00 0.00 1.10 +0.23 31 0 10 0
30MAR27 18.50 P 1.28 1.28 1.28 1.28 +0.25 31 1 2 +1
30MAR27 19.00 P 0.00 0.00 0.00 1.48 +0.28 31 0 2 0
30MAR27 19.50 P 1.95 1.95 1.61 1.69 +0.31 31 3 6 +3
30MAR27 20.00 P 0.00 0.00 0.00 1.94 +0.38 31 0 1 0
30MAR27 21.00 P 2.65 2.66 2.65 2.45 +0.43 31 7 9 +7
30MAR27 22.00 P 0.00 0.00 0.00 2.98 +0.48 31 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 3.61 +0.55 31 0 10 0
30MAR27 24.00 P 0.00 0.00 0.00 4.36 +0.66 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.10 +0.78 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.91 +0.83 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.70 +0.86 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.57 +0.93 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.38 +1.01 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.27 +1.05 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.18 +0.97 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.11 +1.00 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.04 +1.05 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.00 +1.03 31 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.98 +1.11 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.95 +1.08 32 0 0 0
TOTAL PUT 2,196 7,642 +1,023
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$ 390.40
27MAR26 280.00 C 0.00 0.00 0.00 110.40 -0.22 0 0 0 0
27MAR26 285.00 C 0.00 0.00 0.00 105.40 -0.22 0 0 0 0
27MAR26 290.00 C 0.00 0.00 0.00 100.40 -0.22 0 0 0 0
27MAR26 295.00 C 0.00 0.00 0.00 95.40 -0.22 0 0 0 0
27MAR26 300.00 C 0.00 0.00 0.00 90.40 -0.22 0 0 0 0
27MAR26 310.00 C 0.00 0.00 0.00 80.40 -0.22 0 0 0 0
27MAR26 320.00 C 0.00 0.00 0.00 70.40 -0.23 0 0 0 0
27MAR26 330.00 C 0.00 0.00 0.00 60.40 -0.23 0 0 0 0
27MAR26 340.00 C 0.00 0.00 0.00 50.40 -0.24 0 0 0 0
27MAR26 350.00 C 0.00 0.00 0.00 40.40 -0.25 0 0 0 0
27MAR26 360.00 C 0.00 0.00 0.00 30.40 -0.29 0 0 0 0
27MAR26 370.00 C 19.17 19.17 17.82 20.40 -0.40 0 62 0 -56
27MAR26 380.00 C 9.49 10.89 9.49 10.40 -0.81 0 96 0 -250
27MAR26 390.00 C 2.52 2.52 0.80 0.40 -2.85 0 818 259 -196
27MAR26 400.00 C 0.09 0.09 0.07 0.00 -0.52 0 30 1,445 -14
27MAR26 410.00 C 0.01 0.01 0.01 0.00 -0.08 0 8 1,370 -5
27MAR26 420.00 C 0.01 0.01 0.01 0.00 -0.01 0 69 353 0
27MAR26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
27MAR26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
27MAR26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 175.45 -0.21 193 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 170.41 -0.25 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 165.78 +0.12 273 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 160.78 +0.11 263 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 155.87 +0.20 262 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 150.45 -0.22 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 145.45 -0.22 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 140.43 -0.24 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 135.45 -0.22 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 130.88 +0.21 215 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 125.46 -0.21 127 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 120.88 +0.20 197 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 115.78 +0.10 181 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 110.88 +0.20 180 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 105.49 -0.19 124 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 100.50 -0.18 121 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 95.50 -0.12 114 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 90.80 +0.18 142 0 255 0
30MAR26 310.00 C 0.00 0.00 0.00 80.79 +0.10 126 0 249 0
30MAR26 320.00 C 0.00 0.00 0.00 70.47 -0.22 65 0 0 0
30MAR26 330.00 C 61.50 61.50 61.50 60.48 -0.22 63 1 2 0
30MAR26 340.00 C 0.00 0.00 0.00 50.57 -0.31 68 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 40.53 -0.44 51 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 30.61 -0.30 45 0 1 0
30MAR26 370.00 C 0.00 0.00 0.00 20.78 -0.51 37 0 129 0
30MAR26 380.00 C 10.28 11.11 9.19 11.25 -0.91 28 83 145 -23
30MAR26 390.00 C 3.50 4.42 2.85 3.82 -1.13 25 827 2,114 +249
30MAR26 400.00 C 0.75 0.81 0.54 0.88 -0.82 27 1,795 3,115 -782
30MAR26 410.00 C 0.22 0.22 0.14 0.18 -0.30 30 287 5,546 -4
30MAR26 420.00 C 0.08 0.08 0.08 0.04 -0.09 34 45 5,658 -45
30MAR26 430.00 C 0.04 0.09 0.04 0.01 -0.03 37 102 5,155 -67
30MAR26 440.00 C 0.08 0.08 0.08 0.01 0.00 45 2 4,878 -2
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6,713 0
30MAR26 460.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7,069 0
30MAR26 470.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3,945 0
30MAR26 480.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3,068 0
30MAR26 490.00 C 0.01 0.01 0.01 0.01 0.00 81 10 2,483 -10
30MAR26 500.00 C 0.07 0.07 0.07 0.01 0.00 88 2 9,105 -2
30MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2,455 0
30MAR26 520.00 C 0.01 0.01 0.01 0.01 0.00 101 50 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 107 0 10,529 0
30MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,819 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 0.00 118 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 124 0 492 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 130 0 575 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 135 0 3,385 0
02APR26 280.00 C 0.00 0.00 0.00 110.88 +0.14 124 0 0 0
02APR26 285.00 C 0.00 0.00 0.00 105.52 -0.22 0 0 0 0
02APR26 290.00 C 0.00 0.00 0.00 100.52 -0.22 0 0 0 0
02APR26 295.00 C 0.00 0.00 0.00 95.53 -0.22 67 0 0 0
02APR26 300.00 C 0.00 0.00 0.00 90.80 +0.05 97 0 0 0
02APR26 310.00 C 0.00 0.00 0.00 80.79 +0.03 86 0 0 0
02APR26 320.00 C 0.00 0.00 0.00 70.55 -0.22 54 0 0 0
02APR26 330.00 C 0.00 0.00 0.00 60.57 -0.23 49 0 0 0
02APR26 340.00 C 0.00 0.00 0.00 50.61 -0.27 45 0 0 0
02APR26 350.00 C 0.00 0.00 0.00 40.70 -0.31 41 0 0 0
02APR26 360.00 C 0.00 0.00 0.00 30.94 -0.42 38 0 0 0
02APR26 370.00 C 19.32 19.32 19.32 21.58 -0.58 35 30 190 +17
02APR26 380.00 C 11.99 11.99 11.99 12.76 -0.97 30 30 91 +30
02APR26 390.00 C 6.00 6.16 5.37 6.00 -1.17 28 252 239 +51
02APR26 400.00 C 2.20 2.50 1.84 2.23 -0.87 28 589 745 +415
02APR26 410.00 C 0.69 0.74 0.65 0.71 -0.42 29 300 614 +300
02APR26 420.00 C 0.28 0.28 0.28 0.20 -0.16 30 13 236 +10
02APR26 430.00 C 0.14 0.14 0.14 0.05 -0.04 31 9 32 +9
02APR26 440.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
02APR26 450.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02APR26 460.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 111.08 -0.24 39 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 106.80 -0.46 57 0 11 0
29APR26 290.00 C 0.00 0.00 0.00 101.91 -0.64 55 0 11 0
29APR26 295.00 C 0.00 0.00 0.00 96.89 -0.71 52 0 11 0
29APR26 300.00 C 0.00 0.00 0.00 91.96 -0.23 50 0 11 0
29APR26 310.00 C 0.00 0.00 0.00 81.71 -1.11 42 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 71.56 -0.33 35 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 61.89 -0.39 33 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 52.44 -1.19 32 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 43.31 -0.49 31 0 60 0
29APR26 360.00 C 0.00 0.00 0.00 34.63 -0.55 30 0 61 0
29APR26 370.00 C 0.00 0.00 0.00 26.60 -0.58 29 0 668 0
29APR26 380.00 C 19.93 19.93 18.00 19.43 -0.50 28 42 742 +41
29APR26 390.00 C 13.06 13.84 12.67 13.30 -0.59 27 227 971 +14
29APR26 400.00 C 8.48 9.29 8.30 8.90 -0.24 26 222 2,266 +76
29APR26 410.00 C 5.92 5.92 5.00 5.54 -0.62 26 298 4,976 -1
29APR26 420.00 C 3.50 3.60 3.00 3.37 -0.34 26 221 5,794 -42
29APR26 430.00 C 2.01 2.24 1.85 1.96 -0.34 26 253 2,159 -92
29APR26 440.00 C 1.40 1.40 1.25 1.15 -0.19 27 54 2,851 +24
29APR26 450.00 C 1.00 1.00 0.88 0.61 -0.12 27 246 2,360 +176
29APR26 460.00 C 0.66 0.66 0.66 0.31 -0.07 27 30 1,345 0
29APR26 470.00 C 0.51 0.59 0.51 0.15 -0.04 27 14 2,390 0
29APR26 480.00 C 0.50 0.50 0.50 0.07 -0.03 27 20 1,928 +20
29APR26 490.00 C 0.49 0.49 0.49 0.04 -0.01 27 30 1,290 0
29APR26 500.00 C 0.00 0.00 0.00 0.02 0.00 28 0 10,293 0
29APR26 510.00 C 0.27 0.27 0.27 0.01 0.00 28 30 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 32 0 977 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 33 0 300 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 35 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 37 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 39 0 351 0
29APR26 580.00 C 0.15 0.15 0.15 0.01 0.00 40 50 1,038 +50
28MAY26 280.00 C 0.00 0.00 0.00 112.90 -0.57 48 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 108.02 -0.55 47 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 103.15 -0.55 45 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 98.31 -0.54 44 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 93.48 -0.53 43 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 83.52 -0.88 38 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 73.20 -1.65 32 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 63.96 -0.39 32 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 55.63 -0.45 32 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 46.45 -0.44 30 0 100 0
28MAY26 360.00 C 0.00 0.00 0.00 38.38 -0.45 29 0 305 0
28MAY26 370.00 C 0.00 0.00 0.00 30.91 -0.44 28 0 347 0
28MAY26 380.00 C 23.33 24.81 23.33 24.22 -0.50 27 99 314 +69
28MAY26 390.00 C 18.27 18.27 18.08 18.32 -0.47 26 90 1,138 -60
28MAY26 400.00 C 14.22 14.22 13.38 13.51 -0.50 26 382 2,395 +124
28MAY26 410.00 C 10.40 10.40 9.67 9.86 -0.45 26 171 1,561 -10
28MAY26 420.00 C 7.60 7.60 7.24 7.12 -0.40 26 10 1,648 +10
28MAY26 430.00 C 5.17 5.23 5.00 5.00 -0.43 26 34 1,354 +27
28MAY26 440.00 C 3.98 3.98 3.70 3.59 -0.20 27 39 2,218 +30
28MAY26 450.00 C 2.89 2.90 2.70 2.41 -0.16 26 3 1,720 +1
28MAY26 460.00 C 2.20 2.20 2.00 1.58 -0.12 26 90 6,126 +60
28MAY26 470.00 C 1.69 1.70 1.65 1.02 -0.09 26 36 2,960 +30
28MAY26 480.00 C 1.28 1.28 1.28 0.64 -0.07 26 30 3,264 0
28MAY26 490.00 C 0.00 0.00 0.00 0.40 -0.04 26 0 2,413 0
28MAY26 500.00 C 0.00 0.00 0.00 0.24 -0.03 26 0 384 0
28MAY26 510.00 C 0.00 0.00 0.00 0.15 -0.02 26 0 3,090 0
28MAY26 520.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 255 0
28MAY26 540.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.02 0.00 27 0 100 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 27 0 450 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 28 0 195 0
28MAY26 580.00 C 0.00 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 0.00 171.89 -0.21 39 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 166.94 -0.21 39 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 161.98 -0.22 38 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 157.03 -0.22 38 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 152.09 -0.21 38 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 147.15 -0.22 37 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 142.22 -0.22 37 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 137.99 -0.81 45 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 133.68 -0.36 48 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 128.41 -1.00 45 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 123.90 -1.07 45 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 118.66 +0.32 42 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 114.21 -0.68 43 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 109.46 -0.31 42 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 104.68 -0.31 41 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 99.93 -0.43 40 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 95.19 -0.52 39 0 172 0
29JUN26 310.00 C 0.00 0.00 0.00 85.76 -0.50 37 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 76.58 -0.46 35 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 66.51 -0.25 31 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 57.98 -1.04 30 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 49.85 -0.29 29 0 102 0
29JUN26 360.00 C 42.00 42.00 42.00 42.18 -0.32 29 2 1,614 -2
29JUN26 370.00 C 35.54 35.54 35.54 35.54 -0.06 29 30 627 +5
29JUN26 380.00 C 28.86 29.12 27.43 28.97 -0.13 28 372 1,155 +333
29JUN26 390.00 C 22.50 23.37 22.50 22.76 -0.54 26 179 1,032 +42
29JUN26 400.00 C 18.21 18.26 18.10 17.94 -0.66 26 14 4,008 -10
29JUN26 410.00 C 14.10 14.70 13.90 14.02 -0.45 26 45 1,879 0
29JUN26 420.00 C 10.60 11.15 10.60 10.86 -0.37 26 8 5,990 +5
29JUN26 430.00 C 8.70 8.85 8.58 8.42 -0.33 26 154 1,712 +50
29JUN26 440.00 C 6.44 6.50 6.44 6.50 -0.36 26 80 1,403 +2
29JUN26 450.00 C 5.28 5.28 5.08 4.94 -0.22 27 37 2,469 -19
29JUN26 460.00 C 0.00 0.00 0.00 3.64 -0.19 27 0 3,701 0
29JUN26 470.00 C 0.00 0.00 0.00 2.65 -0.16 27 0 2,037 0
29JUN26 480.00 C 0.00 0.00 0.00 1.91 -0.12 27 0 4,203 0
29JUN26 490.00 C 0.00 0.00 0.00 1.36 -0.10 27 0 4,732 0
29JUN26 500.00 C 0.00 0.00 0.00 0.96 -0.08 27 0 1,948 0
29JUN26 510.00 C 0.00 0.00 0.00 0.67 -0.06 27 0 631 0
29JUN26 520.00 C 1.48 1.48 1.48 0.45 -0.06 26 2 1,479 0
29JUN26 530.00 C 0.00 0.00 0.00 0.31 -0.04 26 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.21 -0.03 26 0 1,262 0
29JUN26 550.00 C 0.00 0.00 0.00 0.14 -0.02 26 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 401 0
29JUN26 570.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 241 0
29JUN26 580.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 517 0
29JUN26 590.00 C 0.00 0.00 0.00 0.03 0.00 27 0 10 0
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 0.00 116.68 -1.17 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 111.79 -1.42 35 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 107.18 -0.74 35 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 102.99 -0.36 35 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 98.59 -0.84 35 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 89.46 -0.93 33 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 80.68 -0.87 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 70.18 -3.07 27 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 64.33 -0.58 30 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 56.72 -0.59 29 0 297 0
29SEP26 360.00 C 0.00 0.00 0.00 49.62 -0.74 29 0 222 0
29SEP26 370.00 C 0.00 0.00 0.00 43.06 -0.54 28 0 77 0
29SEP26 380.00 C 0.00 0.00 0.00 36.95 -0.52 27 0 79 0
29SEP26 390.00 C 0.00 0.00 0.00 31.68 -0.39 27 0 261 0
29SEP26 400.00 C 0.00 0.00 0.00 27.03 -0.39 27 0 650 0
29SEP26 410.00 C 0.00 0.00 0.00 22.99 -0.37 27 0 2,018 0
29SEP26 420.00 C 19.40 19.60 19.40 19.70 -0.11 27 10 3,678 0
29SEP26 430.00 C 16.29 16.29 16.29 16.73 +0.09 27 1 648 0
29SEP26 440.00 C 0.00 0.00 0.00 14.19 +0.24 28 0 2,757 0
29SEP26 450.00 C 0.00 0.00 0.00 12.00 +0.49 28 0 930 0
29SEP26 460.00 C 0.00 0.00 0.00 10.06 +0.45 28 0 257 0
29SEP26 470.00 C 8.80 8.80 8.80 8.25 +0.40 28 3 1,499 +3
29SEP26 480.00 C 0.00 0.00 0.00 6.87 +0.39 28 0 111 0
29SEP26 490.00 C 0.00 0.00 0.00 5.58 +0.32 28 0 331 0
29SEP26 500.00 C 0.00 0.00 0.00 4.62 +0.32 28 0 301 0
29SEP26 510.00 C 0.00 0.00 0.00 3.71 +0.24 28 0 628 0
29SEP26 520.00 C 3.88 4.00 3.88 3.06 +0.25 28 40 515 +40
29SEP26 530.00 C 0.00 0.00 0.00 2.43 +0.18 28 0 195 0
29SEP26 540.00 C 3.28 3.28 3.28 1.94 +0.13 27 30 251 +30
29SEP26 550.00 C 2.94 2.95 2.94 1.52 +0.09 27 90 267 +38
29SEP26 560.00 C 0.00 0.00 0.00 1.25 +0.13 27 0 228 0
29SEP26 570.00 C 0.00 0.00 0.00 0.99 +0.12 27 0 529 0
29SEP26 580.00 C 0.00 0.00 0.00 0.80 +0.10 27 0 439 0
29SEP26 590.00 C 0.00 0.00 0.00 0.63 +0.09 27 0 10 0
29SEP26 600.00 C 0.00 0.00 0.00 0.50 +0.05 27 0 312 0
30DEC26 280.00 C 0.00 0.00 0.00 116.68 -1.17 31 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 111.79 -1.42 30 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 107.18 -0.74 29 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 105.06 +1.71 33 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 100.81 -0.79 33 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 89.97 -0.60 28 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 84.65 -0.42 31 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 74.67 -0.33 28 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 69.03 -0.52 30 0 258 0
30DEC26 350.00 C 0.00 0.00 0.00 62.02 -0.53 29 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 55.47 -0.53 29 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 49.44 -0.48 28 0 32 0
30DEC26 380.00 C 0.00 0.00 0.00 44.00 -0.20 28 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 39.00 -0.35 28 0 173 0
30DEC26 400.00 C 34.35 34.35 34.35 34.50 +0.01 28 5 1,330 +5
30DEC26 410.00 C 0.00 0.00 0.00 30.44 -0.03 28 0 2,604 0
30DEC26 420.00 C 26.94 26.94 26.60 27.06 +0.34 28 6 2,921 +1
30DEC26 430.00 C 23.36 24.33 23.36 24.00 +0.51 28 2 719 0
30DEC26 440.00 C 0.00 0.00 0.00 21.02 +0.53 28 0 798 0
30DEC26 450.00 C 0.00 0.00 0.00 18.47 +0.58 28 0 835 0
30DEC26 460.00 C 0.00 0.00 0.00 16.50 +0.95 28 0 278 0
30DEC26 470.00 C 0.00 0.00 0.00 14.60 +1.14 28 0 83 0
30DEC26 480.00 C 0.00 0.00 0.00 12.80 +1.10 28 0 213 0
30DEC26 490.00 C 0.00 0.00 0.00 11.31 +1.31 29 0 81 0
30DEC26 500.00 C 0.00 0.00 0.00 9.99 +1.28 29 0 535 0
30DEC26 510.00 C 0.00 0.00 0.00 8.72 +1.30 29 0 102 0
30DEC26 520.00 C 0.00 0.00 0.00 7.45 +1.04 29 0 383 0
30DEC26 530.00 C 0.00 0.00 0.00 6.36 +0.87 28 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 5.65 +1.01 29 0 132 0
30DEC26 550.00 C 0.00 0.00 0.00 4.70 +0.68 28 0 99 0
30DEC26 560.00 C 0.00 0.00 0.00 4.10 +0.81 28 0 262 0
30MAR27 280.00 C 0.00 0.00 0.00 120.66 +1.85 33 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 113.83 -0.77 29 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 109.78 -0.76 29 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 105.73 -0.74 29 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 101.70 -0.73 29 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 94.01 -0.75 29 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 89.15 +0.48 31 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 81.40 +0.09 30 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 73.67 -0.67 29 0 218 0
30MAR27 350.00 C 0.00 0.00 0.00 67.02 -0.65 28 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 60.76 -0.71 28 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 54.97 -0.60 28 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 49.78 +0.27 28 0 718 0
30MAR27 390.00 C 0.00 0.00 0.00 44.98 +0.30 28 0 192 0
30MAR27 400.00 C 0.00 0.00 0.00 40.40 +0.19 27 0 880 0
30MAR27 410.00 C 0.00 0.00 0.00 36.35 +0.19 27 0 967 0
30MAR27 420.00 C 0.00 0.00 0.00 32.71 +0.18 27 0 32 0
30MAR27 430.00 C 0.00 0.00 0.00 29.48 +0.21 27 0 126 0
30MAR27 440.00 C 0.00 0.00 0.00 26.56 +0.20 27 0 117 0
30MAR27 450.00 C 23.60 23.60 23.60 23.60 -0.11 27 10 155 +10
30MAR27 460.00 C 0.00 0.00 0.00 21.65 +0.19 28 0 573 0
30MAR27 470.00 C 19.60 19.60 19.55 19.32 0.00 28 30 187 +30
30MAR27 480.00 C 16.78 16.78 16.78 17.33 +0.26 28 3 233 0
30MAR27 490.00 C 0.00 0.00 0.00 15.61 +0.25 28 0 186 0
30MAR27 500.00 C 0.00 0.00 0.00 13.95 +0.28 28 0 312 0
30MAR27 510.00 C 0.00 0.00 0.00 12.31 +0.25 28 0 12 0
30MAR27 520.00 C 0.00 0.00 0.00 11.11 +0.28 28 0 17 0
30MAR27 530.00 C 0.00 0.00 0.00 9.61 +0.01 28 0 9 0
30MAR27 540.00 C 0.00 0.00 0.00 8.45 +0.25 28 0 26 0
TOTAL CALL 9,384 255,034 +735
27MAR26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
27MAR26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 340.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 123 0
27MAR26 350.00 P 0.01 0.01 0.01 0.00 -0.03 0 55 432 -25
27MAR26 360.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 2,106 0
27MAR26 370.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 1,118 0
27MAR26 380.00 P 0.40 0.40 0.15 0.00 -0.59 0 102 900 +14
27MAR26 390.00 P 1.77 2.45 0.15 0.00 -2.47 0 2,128 307 -1,776
27MAR26 400.00 P 10.92 12.23 8.67 9.60 -0.02 0 280 0 -656
27MAR26 410.00 P 19.88 20.36 19.11 19.60 +0.15 0 125 0 -71
27MAR26 420.00 P 0.00 0.00 0.00 29.60 +0.20 0 0 0 -20
27MAR26 430.00 P 0.00 0.00 0.00 39.60 +0.20 0 0 0 0
27MAR26 440.00 P 0.00 0.00 0.00 49.60 +0.20 0 0 0 0
27MAR26 450.00 P 0.00 0.00 0.00 59.60 +0.20 0 0 0 0
27MAR26 460.00 P 0.00 0.00 0.00 69.60 +0.20 0 0 0 0
27MAR26 470.00 P 0.00 0.00 0.00 79.60 +0.20 0 0 0 0
27MAR26 480.00 P 0.00 0.00 0.00 89.60 +0.20 0 0 0 0
27MAR26 490.00 P 0.00 0.00 0.00 99.60 +0.20 0 0 0 0
27MAR26 500.00 P 0.00 0.00 0.00 109.60 +0.20 0 0 0 0
27MAR26 510.00 P 0.00 0.00 0.00 119.60 +0.20 0 0 0 0
27MAR26 520.00 P 0.00 0.00 0.00 129.60 +0.20 0 0 0 0
27MAR26 530.00 P 0.00 0.00 0.00 139.60 +0.20 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 207 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 199 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 192 0 132 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 185 0 58 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 177 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 170 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 163 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 157 0 177 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 150 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 144 0 198 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 137 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 131 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 125 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 119 0 225 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 113 0 168 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 108 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 102 0 593 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,015 0
30MAR26 310.00 P 0.01 0.01 0.01 0.01 0.00 85 1 1,916 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,094 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 1,073 0
30MAR26 340.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 1,923 0
30MAR26 350.00 P 0.08 0.08 0.04 0.04 -0.04 49 61 7,710 +39
30MAR26 360.00 P 0.12 0.12 0.12 0.11 -0.10 43 1 10,616 0
30MAR26 370.00 P 0.34 0.34 0.23 0.29 -0.28 37 34 3,819 -2
30MAR26 380.00 P 1.32 1.38 0.63 0.95 -0.64 30 1,631 5,922 -617
30MAR26 390.00 P 4.30 4.95 2.77 3.30 -1.04 25 1,434 4,896 +81
30MAR26 400.00 P 13.00 13.00 9.00 10.20 -0.53 25 355 7,182 -38
30MAR26 410.00 P 22.00 22.20 18.72 19.72 +0.22 30 35 7,791 -26
30MAR26 420.00 P 31.08 31.08 29.00 29.60 +0.14 0 10 5,270 -443
30MAR26 430.00 P 41.00 41.00 40.45 39.60 +0.20 0 8 5,370 -8
30MAR26 440.00 P 0.00 0.00 0.00 49.60 +0.20 0 0 1,338 -188
30MAR26 450.00 P 0.00 0.00 0.00 59.60 +0.20 0 0 59 -611
30MAR26 460.00 P 69.60 69.60 69.60 69.60 +0.02 0 3 105 -506
30MAR26 470.00 P 81.10 81.10 81.10 79.93 +0.36 104 3 60 0
30MAR26 480.00 P 0.00 0.00 0.00 89.60 -2.48 0 0 45 0
30MAR26 490.00 P 0.00 0.00 0.00 99.60 +0.03 0 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 109.60 +0.03 0 0 0 0
30MAR26 510.00 P 0.00 0.00 0.00 119.60 +0.07 0 0 0 0
30MAR26 520.00 P 0.00 0.00 0.00 129.60 +0.04 0 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 139.60 +0.04 0 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 149.60 +0.05 0 0 15 0
30MAR26 550.00 P 0.00 0.00 0.00 159.60 +0.05 0 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 169.60 +0.05 0 0 15 0
30MAR26 570.00 P 0.00 0.00 0.00 179.60 +0.05 0 0 15 0
30MAR26 580.00 P 0.00 0.00 0.00 189.60 +0.06 0 0 250 0
02APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02APR26 320.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
02APR26 330.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 30 0
02APR26 340.00 P 0.00 0.00 0.00 0.07 -0.03 46 0 4 0
02APR26 350.00 P 0.20 0.20 0.20 0.16 -0.09 42 20 25 +19
02APR26 360.00 P 0.00 0.00 0.00 0.39 -0.22 38 0 82 0
02APR26 370.00 P 1.10 1.10 0.82 0.92 -0.42 34 62 258 +39
02APR26 380.00 P 2.88 3.19 1.90 2.26 -0.69 31 1,351 1,274 +926
02APR26 390.00 P 6.27 6.28 4.95 5.25 -1.02 27 62 279 -9
02APR26 400.00 P 12.10 13.60 10.53 11.42 -0.60 26 194 178 +93
02APR26 410.00 P 19.17 19.88 19.17 20.08 -0.08 28 124 124 +124
02APR26 420.00 P 0.00 0.00 0.00 29.70 +0.07 30 0 2 0
02APR26 430.00 P 0.00 0.00 0.00 39.60 +0.19 0 0 0 0
02APR26 440.00 P 0.00 0.00 0.00 49.60 +0.20 0 0 0 0
02APR26 450.00 P 0.00 0.00 0.00 59.60 +0.20 0 0 0 0
02APR26 460.00 P 0.00 0.00 0.00 69.60 +0.02 0 0 0 0
02APR26 470.00 P 0.00 0.00 0.00 79.93 +0.36 75 0 0 0
02APR26 480.00 P 0.00 0.00 0.00 89.60 -2.48 0 0 0 0
02APR26 490.00 P 0.00 0.00 0.00 99.60 +0.03 0 0 0 0
02APR26 500.00 P 0.00 0.00 0.00 109.60 +0.03 0 0 0 0
02APR26 510.00 P 0.00 0.00 0.00 119.60 +0.07 0 0 0 0
02APR26 520.00 P 0.00 0.00 0.00 129.60 +0.04 0 0 0 0
29APR26 280.00 P 0.30 0.30 0.30 0.03 -0.02 39 10 10 +1
29APR26 285.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 181 0
29APR26 295.00 P 0.00 0.00 0.00 0.09 -0.04 38 0 59 0
29APR26 300.00 P 0.00 0.00 0.00 0.12 -0.05 37 0 520 0
29APR26 310.00 P 0.00 0.00 0.00 0.23 -0.07 36 0 131 0
29APR26 320.00 P 0.00 0.00 0.00 0.42 -0.11 35 0 1,214 0
29APR26 330.00 P 1.01 1.01 0.99 0.74 -0.17 34 30 391 +20
29APR26 340.00 P 1.53 1.53 1.52 1.27 -0.25 33 12 1,054 +10
29APR26 350.00 P 2.65 2.83 2.22 2.16 -0.29 31 259 2,043 +5
29APR26 360.00 P 3.87 4.02 3.24 3.44 -0.22 30 194 2,107 +98
29APR26 370.00 P 5.89 5.89 4.88 5.23 -0.38 29 238 2,179 +29
29APR26 380.00 P 8.30 9.43 7.37 8.12 -0.18 28 743 2,958 +123
29APR26 390.00 P 12.20 13.73 11.10 12.02 -0.29 27 128 3,756 -12
29APR26 400.00 P 18.00 18.88 17.00 17.18 -0.41 25 117 4,330 +25
29APR26 410.00 P 23.48 23.70 23.48 24.07 +0.06 25 4 3,631 +4
29APR26 420.00 P 32.00 33.00 32.00 31.37 -1.08 23 4 2,055 +1
29APR26 430.00 P 0.00 0.00 0.00 40.92 -0.05 27 0 840 0
29APR26 440.00 P 0.00 0.00 0.00 50.14 +0.07 27 0 557 0
29APR26 450.00 P 0.00 0.00 0.00 59.74 +0.13 27 0 606 0
29APR26 460.00 P 0.00 0.00 0.00 69.60 +0.02 0 0 79 0
29APR26 470.00 P 0.00 0.00 0.00 79.93 +0.36 36 0 245 0
29APR26 480.00 P 0.00 0.00 0.00 89.60 -2.48 0 0 30 0
29APR26 490.00 P 0.00 0.00 0.00 99.60 +0.03 0 0 38 0
29APR26 500.00 P 0.00 0.00 0.00 109.60 +0.03 0 0 101 0
29APR26 510.00 P 0.00 0.00 0.00 119.60 +0.07 0 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 129.60 +0.04 0 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 139.60 -0.28 0 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 149.60 +0.05 0 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 159.60 +0.05 0 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 169.60 -0.24 0 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 179.60 -2.87 0 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 189.60 -0.18 0 0 0 0
28MAY26 280.00 P 0.60 0.60 0.60 0.20 -0.05 36 2 2 +2
28MAY26 285.00 P 0.00 0.00 0.00 0.27 -0.05 35 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.35 -0.07 35 0 44 0
28MAY26 295.00 P 0.00 0.00 0.00 0.46 -0.08 35 0 133 0
28MAY26 300.00 P 0.00 0.00 0.00 0.58 -0.08 34 0 271 0
28MAY26 310.00 P 0.00 0.00 0.00 0.93 -0.11 33 0 242 0
28MAY26 320.00 P 2.04 2.04 2.04 1.45 -0.13 33 1 189 +1
28MAY26 330.00 P 2.81 2.81 2.81 2.19 -0.17 32 50 1,239 +21
28MAY26 340.00 P 3.80 3.85 3.38 3.24 -0.20 31 67 1,153 +37
28MAY26 350.00 P 5.20 5.20 4.67 4.70 +0.05 30 7 979 +1
28MAY26 360.00 P 6.94 6.94 6.94 6.43 -0.13 29 5 1,519 +5
28MAY26 370.00 P 9.38 9.82 8.90 8.73 -0.18 28 223 2,580 +88
28MAY26 380.00 P 12.86 13.00 11.78 11.84 -0.23 27 257 3,034 +201
28MAY26 390.00 P 16.44 16.82 15.89 16.07 -0.16 26 224 2,947 +100
28MAY26 400.00 P 23.19 23.19 21.39 21.46 +0.14 26 121 3,088 -43
28MAY26 410.00 P 0.00 0.00 0.00 27.55 -0.45 25 0 1,807 0
28MAY26 420.00 P 35.31 36.96 35.31 35.36 +0.05 26 101 2,405 +11
28MAY26 430.00 P 0.00 0.00 0.00 43.28 0.00 26 0 1,237 0
28MAY26 440.00 P 51.00 51.00 50.90 51.78 +0.05 26 20 111 0
28MAY26 450.00 P 60.20 60.20 60.20 62.58 +1.92 32 5 130 0
28MAY26 460.00 P 0.00 0.00 0.00 70.10 +0.12 26 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 79.93 +0.35 28 0 60 0
28MAY26 480.00 P 0.00 0.00 0.00 89.60 -2.48 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 99.60 +0.03 0 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 109.60 +0.03 0 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 119.60 +0.07 0 0 25 0
28MAY26 520.00 P 0.00 0.00 0.00 129.60 +0.04 0 0 25 0
28MAY26 530.00 P 0.00 0.00 0.00 139.60 -0.28 0 0 25 0
28MAY26 540.00 P 0.00 0.00 0.00 149.60 +0.05 0 0 25 0
28MAY26 550.00 P 0.00 0.00 0.00 159.60 +0.05 0 0 25 0
28MAY26 560.00 P 0.00 0.00 0.00 169.60 -0.24 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 179.60 -2.87 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 189.60 -0.18 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 199.60 +0.20 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 209.60 +0.20 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.03 0.00 39 0 420 0
29JUN26 225.00 P 0.00 0.00 0.00 0.04 0.00 39 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.06 0.00 39 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.07 0.00 38 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.10 0.00 38 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.17 +0.01 37 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.22 +0.02 37 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.26 0.00 36 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.34 0.00 36 0 81 0
29JUN26 270.00 P 0.00 0.00 0.00 0.41 -0.01 35 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.52 -0.01 35 0 297 0
29JUN26 280.00 P 0.00 0.00 0.00 0.64 -0.02 35 0 164 0
29JUN26 285.00 P 0.00 0.00 0.00 0.78 -0.01 34 0 315 0
29JUN26 290.00 P 1.55 1.55 1.55 1.00 +0.01 34 10 382 0
29JUN26 295.00 P 0.00 0.00 0.00 1.19 0.00 34 0 186 0
29JUN26 300.00 P 0.00 0.00 0.00 1.46 +0.01 33 0 260 0
29JUN26 310.00 P 0.00 0.00 0.00 2.07 0.00 33 0 798 0
29JUN26 320.00 P 3.70 3.70 3.38 2.92 -0.01 32 81 767 +50
29JUN26 330.00 P 0.00 0.00 0.00 4.07 -0.03 31 0 2,916 0
29JUN26 340.00 P 5.99 6.02 5.99 5.49 -0.02 30 90 2,422 +30
29JUN26 350.00 P 7.65 7.89 7.19 7.14 +0.02 29 60 9,345 +50
29JUN26 360.00 P 9.86 10.10 9.39 9.24 -0.06 28 34 12,442 -20
29JUN26 370.00 P 0.00 0.00 0.00 11.93 -0.11 27 0 4,481 0
29JUN26 380.00 P 15.63 15.63 15.19 15.44 -0.03 27 29 3,660 -27
29JUN26 390.00 P 20.43 20.47 19.44 19.73 -0.04 26 4 3,430 +2
29JUN26 400.00 P 25.38 26.06 25.38 24.94 -0.04 26 14 5,143 -13
29JUN26 410.00 P 31.73 31.74 31.73 30.94 -0.01 26 60 1,355 +30
29JUN26 420.00 P 0.00 0.00 0.00 38.39 -0.10 26 0 5,599 0
29JUN26 430.00 P 46.00 46.00 46.00 45.88 -0.05 26 2 1,319 +2
29JUN26 440.00 P 0.00 0.00 0.00 53.89 -0.01 26 0 747 0
29JUN26 450.00 P 0.00 0.00 0.00 62.58 +0.25 27 0 556 0
29JUN26 460.00 P 0.00 0.00 0.00 71.23 +0.06 26 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 79.93 +0.05 24 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 89.98 -2.10 26 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 99.70 +0.13 26 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 109.60 +0.03 0 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 119.60 +0.07 0 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 129.60 +0.04 0 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 139.60 -0.28 0 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 149.60 +0.05 0 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 159.60 +0.05 0 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 169.60 -0.24 0 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 179.60 -2.87 0 0 254 0
29JUN26 580.00 P 0.00 0.00 0.00 189.60 -0.18 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 199.60 +0.20 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 209.60 +0.20 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 1.31 -0.64 27 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 1.66 -0.65 27 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.08 -0.78 28 0 358 0
29SEP26 295.00 P 4.59 4.59 4.59 2.58 -0.77 28 30 181 -24
29SEP26 300.00 P 5.01 5.01 5.01 3.11 -0.82 28 30 589 +30
29SEP26 310.00 P 6.09 6.09 6.09 4.47 -0.82 28 30 518 +30
29SEP26 320.00 P 0.00 0.00 0.00 6.20 -0.87 28 0 4,288 0
29SEP26 330.00 P 9.98 9.98 9.98 8.33 -0.85 28 3 1,325 0
29SEP26 340.00 P 0.00 0.00 0.00 10.91 -0.65 28 0 1,866 0
29SEP26 350.00 P 14.00 14.27 13.68 14.12 -0.01 28 10 3,105 +10
29SEP26 360.00 P 17.15 17.15 17.15 16.99 -0.20 27 5 2,657 -5
29SEP26 370.00 P 21.45 21.45 21.45 20.65 -0.15 27 45 4,054 0
29SEP26 380.00 P 0.00 0.00 0.00 25.21 +0.18 27 0 1,821 0
29SEP26 390.00 P 0.00 0.00 0.00 30.22 +0.40 27 0 1,893 0
29SEP26 400.00 P 0.00 0.00 0.00 36.88 +1.64 28 0 2,828 0
29SEP26 410.00 P 0.00 0.00 0.00 41.63 +0.40 26 0 2,001 0
29SEP26 420.00 P 0.00 0.00 0.00 47.99 +0.30 26 0 3,605 0
29SEP26 430.00 P 0.00 0.00 0.00 56.45 +0.75 27 0 390 0
29SEP26 440.00 P 0.00 0.00 0.00 62.38 +0.27 26 0 1,787 0
29SEP26 450.00 P 0.00 0.00 0.00 71.15 +1.59 27 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 78.47 +0.90 26 0 236 0
29SEP26 470.00 P 0.00 0.00 0.00 86.94 +1.11 26 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 95.94 +1.19 27 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 105.37 +1.76 28 0 205 0
29SEP26 500.00 P 0.00 0.00 0.00 113.92 +1.26 27 0 561 0
29SEP26 510.00 P 0.00 0.00 0.00 122.83 +0.98 26 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 132.56 +0.82 27 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 142.15 +0.88 28 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 151.14 +1.07 27 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 160.73 +0.99 27 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 170.37 +0.53 27 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 180.37 -2.10 28 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 189.77 -0.01 26 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 199.68 +0.28 27 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 209.61 +0.21 28 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 3.50 -0.70 28 0 15 0
30DEC26 285.00 P 0.00 0.00 0.00 4.08 -0.66 28 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 4.80 -0.60 28 0 300 0
30DEC26 295.00 P 0.00 0.00 0.00 5.69 -0.57 29 0 276 0
30DEC26 300.00 P 0.00 0.00 0.00 6.53 -0.60 29 0 416 0
30DEC26 310.00 P 0.00 0.00 0.00 8.54 -0.45 29 0 2,939 0
30DEC26 320.00 P 11.10 11.10 11.10 10.93 -0.07 29 1 824 +1
30DEC26 330.00 P 13.40 13.40 13.40 13.04 +0.14 28 5 939 +5
30DEC26 340.00 P 0.00 0.00 0.00 15.92 +0.12 28 0 662 0
30DEC26 350.00 P 18.70 18.70 18.70 19.28 +0.40 28 1 857 +1
30DEC26 360.00 P 0.00 0.00 0.00 23.15 +0.68 28 0 611 0
30DEC26 370.00 P 26.26 26.27 26.26 27.40 +1.01 28 45 1,241 +45
30DEC26 380.00 P 31.21 31.64 31.21 32.04 +1.32 28 65 1,013 +42
30DEC26 390.00 P 0.00 0.00 0.00 37.15 +1.66 28 0 1,269 0
30DEC26 400.00 P 0.00 0.00 0.00 44.69 +4.07 29 0 1,639 0
30DEC26 410.00 P 0.00 0.00 0.00 48.45 +1.94 27 0 2,302 0
30DEC26 420.00 P 54.12 54.12 54.12 54.62 +1.81 27 12 2,275 0
30DEC26 430.00 P 60.32 60.32 60.32 61.17 +1.69 27 30 1,024 +30
30DEC26 440.00 P 0.00 0.00 0.00 68.04 +1.22 27 0 1,027 0
30DEC26 450.00 P 0.00 0.00 0.00 75.14 +1.01 26 0 763 0
30DEC26 460.00 P 0.00 0.00 0.00 82.75 +0.83 26 0 110 0
30DEC26 470.00 P 0.00 0.00 0.00 90.86 +0.82 26 0 51 0
30DEC26 480.00 P 0.00 0.00 0.00 99.20 +1.69 26 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 108.01 +1.98 27 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 116.45 +0.95 26 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 125.91 +1.54 27 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 135.66 +1.17 28 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 143.76 +1.27 27 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 153.85 +1.07 28 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 163.07 +0.94 28 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 172.43 +0.91 28 0 0 0
30MAR27 280.00 P 7.20 7.20 7.20 6.30 -0.33 30 1 3 +1
30MAR27 285.00 P 0.00 0.00 0.00 6.80 -0.59 29 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 7.94 -0.60 29 0 124 0
30MAR27 295.00 P 0.00 0.00 0.00 8.88 -0.58 29 0 15 0
30MAR27 300.00 P 10.85 10.85 10.85 9.83 -0.55 29 10 92 +10
30MAR27 310.00 P 12.90 12.90 12.90 12.10 -0.58 29 2 28 +2
30MAR27 320.00 P 0.00 0.00 0.00 14.58 -0.41 29 0 72 0
30MAR27 330.00 P 0.00 0.00 0.00 17.12 -0.01 28 0 35 0
30MAR27 340.00 P 0.00 0.00 0.00 20.26 -0.02 28 0 32 0
30MAR27 350.00 P 24.45 24.45 23.55 23.53 -0.33 28 48 360 +3
30MAR27 360.00 P 0.00 0.00 0.00 27.25 -0.28 28 0 85 0
30MAR27 370.00 P 0.00 0.00 0.00 31.21 -0.46 27 0 445 0
30MAR27 380.00 P 0.00 0.00 0.00 36.18 +0.15 27 0 578 0
30MAR27 390.00 P 0.00 0.00 0.00 40.78 -0.43 27 0 447 0
30MAR27 400.00 P 0.00 0.00 0.00 46.18 -0.07 27 0 873 0
30MAR27 410.00 P 0.00 0.00 0.00 52.40 -0.07 27 0 936 0
30MAR27 420.00 P 0.00 0.00 0.00 58.79 +0.39 27 0 5 0
30MAR27 430.00 P 0.00 0.00 0.00 65.11 +0.10 27 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 72.36 +0.42 27 0 9 0
30MAR27 450.00 P 0.00 0.00 0.00 79.87 +0.93 27 0 23 0
30MAR27 460.00 P 0.00 0.00 0.00 87.58 +0.40 27 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 95.43 +0.43 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 103.35 +0.45 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 111.69 +0.45 27 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 120.10 +0.46 28 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 128.44 +0.97 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 137.45 +0.46 28 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 146.40 +0.70 28 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 155.26 +0.44 28 0 0 0
TOTAL PUT 11,658 252,883 -2,648
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$ 27.66
30MAR26 15.50 C 0.00 0.00 0.00 12.19 +0.07 290 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.66 +0.04 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.16 +0.04 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.66 +0.04 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.16 +0.04 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.66 +0.03 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.16 +0.03 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.66 +0.03 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.16 +0.03 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.66 +0.03 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.66 +0.03 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.66 +0.03 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.66 +0.03 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.67 +0.04 66 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.67 +0.04 49 0 10 0
30MAR26 26.00 C 1.55 1.66 1.55 1.67 +0.04 31 30 52 0
30MAR26 27.00 C 0.60 0.70 0.60 0.68 +0.01 18 30 182 +15
30MAR26 28.00 C 0.10 0.10 0.05 0.06 -0.05 17 45 91 -45
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 180 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 102 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 109 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 86 0 113 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.70 +0.07 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.21 +0.08 44 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.66 +0.03 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.66 +0.03 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.72 -0.01 33 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.72 +0.04 26 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.73 +0.04 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.77 +0.03 22 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 1.89 -0.01 22 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 1.13 -0.03 21 0 215 0
29APR26 28.00 C 0.60 0.60 0.60 0.61 0.00 22 15 292 +8
29APR26 29.00 C 0.00 0.00 0.00 0.29 0.00 22 0 161 0
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 0.04 -0.01 22 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 0.00 24 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 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 8.70 +0.05 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.21 +0.05 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.69 -0.03 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.69 +0.01 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.72 -0.01 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.76 +0.04 23 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.79 +0.03 22 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.88 +0.03 22 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.04 0.00 22 0 45 0
28MAY26 27.00 C 1.36 1.36 1.36 1.36 0.00 22 15 247 +15
28MAY26 28.00 C 0.00 0.00 0.00 0.81 -0.03 21 0 295 0
28MAY26 29.00 C 0.00 0.00 0.00 0.46 -0.01 22 0 108 0
28MAY26 30.00 C 0.00 0.00 0.00 0.24 -0.01 22 0 279 0
28MAY26 31.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.06 0.00 23 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 11.67 +0.03 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.17 +0.03 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.67 +0.03 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.18 -0.02 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.68 +0.03 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.18 +0.03 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.70 -0.01 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.21 +0.05 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.69 -0.03 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.69 +0.01 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.77 +0.04 28 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 4.76 +0.03 21 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.80 +0.03 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.90 +0.02 22 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.10 0.00 22 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 1.41 -0.03 21 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.91 -0.03 21 0 361 0
29JUN26 29.00 C 0.00 0.00 0.00 0.56 -0.01 21 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.33 -0.01 22 0 141 0
29JUN26 31.00 C 0.00 0.00 0.00 0.19 -0.01 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 10.18 -0.02 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.68 +0.03 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.18 +0.03 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.70 -0.01 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.24 +0.02 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.75 +0.03 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.71 +0.01 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.77 +0.02 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.86 +0.02 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.01 +0.01 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.25 -0.01 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.60 -0.02 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.99 -0.03 24 0 200 0
29SEP26 28.00 C 0.00 0.00 0.00 1.55 -0.03 24 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 1.19 -0.04 24 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.90 -0.04 24 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.68 -0.03 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.50 -0.03 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.37 -0.03 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.27 -0.02 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.70 -0.01 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.24 +0.02 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.75 +0.03 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.74 +0.02 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.81 +0.02 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.94 -0.01 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.21 +0.03 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.53 +0.03 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.94 +0.03 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.35 +0.03 23 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.91 +0.02 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.55 +0.03 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.25 +0.03 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.99 +0.02 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.78 +0.02 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.60 +0.01 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.47 +0.01 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.27 0.00 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.21 +0.01 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 0.13 +0.01 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.70 -0.01 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.24 +0.02 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.75 +0.03 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.78 +0.02 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.89 +0.02 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.07 -0.09 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.51 +0.05 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.87 +0.04 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.30 +0.05 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.71 +0.05 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.27 +0.04 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.90 +0.04 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.58 +0.04 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.29 +0.03 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.06 +0.03 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.87 +0.03 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.69 +0.02 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.57 +0.03 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.45 +0.02 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.36 +0.02 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.29 +0.02 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.23 0.00 23 0 0 0
TOTAL CALL 135 4,920 -7
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 257 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 232 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 208 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 197 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 174 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 152 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 127 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 66 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.04 19 0 179 0
30MAR26 28.00 P 0.56 0.56 0.48 0.42 -0.08 21 30 183 +30
30MAR26 29.00 P 1.45 1.45 1.33 1.38 -0.04 39 46 163 +15
30MAR26 30.00 P 0.00 0.00 0.00 2.34 -0.04 0 0 67 0
30MAR26 31.00 P 0.00 0.00 0.00 3.34 -0.04 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.34 -0.04 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.41 -0.03 121 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.40 -0.04 132 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.39 -0.05 143 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.38 -0.06 151 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.40 -0.04 174 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.40 -0.04 187 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.34 -0.10 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0 107 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 28 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 0.00 0.00 0.00 0.06 0.00 23 0 89 0
29APR26 26.00 P 0.00 0.00 0.00 0.18 -0.01 23 0 138 0
29APR26 27.00 P 0.00 0.00 0.00 0.46 -0.02 23 0 235 0
29APR26 28.00 P 0.00 0.00 0.00 0.94 -0.02 23 0 336 0
29APR26 29.00 P 0.00 0.00 0.00 1.63 -0.02 24 0 62 0
29APR26 30.00 P 0.00 0.00 0.00 2.41 -0.05 22 0 62 0
29APR26 31.00 P 0.00 0.00 0.00 3.35 -0.04 22 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.34 -0.04 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.41 -0.03 39 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.40 -0.04 43 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.40 -0.04 48 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.40 -0.04 53 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.40 -0.04 57 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.40 -0.04 61 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.40 -0.04 65 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 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 0.12 -0.02 22 0 45 0
28MAY26 25.00 P 0.00 0.00 0.00 0.29 -0.02 22 0 112 0
28MAY26 26.00 P 0.69 0.69 0.69 0.59 -0.03 23 15 131 0
28MAY26 27.00 P 1.06 1.06 1.06 1.04 -0.03 23 20 218 -20
28MAY26 28.00 P 0.00 0.00 0.00 1.65 -0.02 23 0 206 0
28MAY26 29.00 P 0.00 0.00 0.00 2.39 -0.02 24 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 3.18 -0.04 22 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 4.09 -0.04 22 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 5.09 +0.01 27 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.07 -0.07 29 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.10 -0.02 35 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.09 -0.02 38 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.07 -0.03 40 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.07 -0.02 43 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.06 -0.02 45 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.05 -0.02 47 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 40 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 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.22 -0.02 22 0 146 0
29JUN26 25.00 P 0.00 0.00 0.00 0.44 -0.02 22 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.77 -0.04 22 0 285 0
29JUN26 27.00 P 0.00 0.00 0.00 1.24 -0.01 23 0 36 0
29JUN26 28.00 P 0.00 0.00 0.00 1.84 0.00 23 0 169 0
29JUN26 29.00 P 0.00 0.00 0.00 2.54 -0.01 23 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.28 -0.05 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.16 -0.04 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.09 -0.03 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.07 -0.07 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.12 -0.01 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.09 -0.02 32 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.08 -0.02 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.07 -0.02 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.06 -0.02 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.05 -0.02 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.43 -0.04 25 0 4 0
29SEP26 24.00 P 0.85 0.85 0.85 0.67 -0.04 25 1 9 -1
29SEP26 25.00 P 0.00 0.00 0.00 0.98 -0.06 25 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.39 -0.07 25 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.88 -0.08 25 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.39 -0.08 25 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 3.03 -0.17 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.75 -0.07 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.52 -0.08 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.52 -0.07 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.42 -0.07 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.36 -0.06 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.33 -0.05 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.32 -0.05 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.32 -0.04 36 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.33 -0.04 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.34 -0.05 41 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 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.24 0.00 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.39 0.00 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.60 0.00 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.87 -0.01 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.22 0.00 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.64 0.00 24 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 2.13 -0.01 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.70 -0.01 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.25 -0.11 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.94 -0.02 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.69 -0.02 23 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.66 -0.02 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.53 -0.02 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.44 -0.03 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.39 -0.03 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.35 -0.04 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.34 -0.03 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.34 -0.04 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.35 -0.04 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 0.00 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 0.00 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.54 +0.01 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.77 +0.01 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.07 +0.01 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.44 +0.02 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.87 +0.01 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.36 +0.01 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.93 +0.01 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.46 0.00 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.13 0.00 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.00 -0.01 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.80 -0.01 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.65 -0.02 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.53 -0.02 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.46 -0.02 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.41 -0.02 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.38 -0.02 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.37 -0.03 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.37 -0.03 33 0 0 0
TOTAL PUT 112 4,211 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 124.80
27MAR26 90.00 C 0.00 0.00 0.00 34.80 -0.01 0 0 0 -250
27MAR26 92.50 C 0.00 0.00 0.00 32.30 -0.01 0 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 29.80 -0.01 0 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 27.30 -0.01 0 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 24.80 -0.01 0 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 22.30 -0.01 0 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 19.80 -0.01 0 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 17.30 -0.01 0 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 14.80 -0.02 0 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 12.30 -0.03 0 0 0 0
27MAR26 115.00 C 0.00 0.00 0.00 9.80 -0.05 0 0 0 0
27MAR26 117.50 C 0.00 0.00 0.00 7.30 -0.10 0 0 0 -2
27MAR26 120.00 C 5.30 5.30 5.20 4.80 -0.35 0 8 0 -1,129
27MAR26 122.50 C 2.70 2.82 2.00 2.30 -0.39 0 395 0 -488
27MAR26 125.00 C 0.68 0.68 0.13 0.00 -0.96 0 242 417 +9
27MAR26 127.50 C 0.06 0.06 0.01 0.00 -0.30 0 22 281 +5
27MAR26 130.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 435 0
27MAR26 132.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 244 0
27MAR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
27MAR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
27MAR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 432 0
27MAR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
27MAR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 77.89 +0.08 446 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 76.89 +0.08 437 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 75.89 +0.08 428 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 74.89 +0.08 419 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 72.39 +0.08 398 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 69.89 -0.02 378 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 67.39 +0.07 358 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 64.89 +0.07 340 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 62.39 +0.07 322 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 59.89 +0.07 305 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 57.39 +0.07 288 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 54.90 +0.08 277 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 52.40 +0.08 261 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 49.90 +0.08 246 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 47.40 +0.08 232 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 44.90 +0.08 218 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 42.40 +0.08 204 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 39.90 +0.08 190 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 37.40 +0.08 177 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 34.90 +0.07 165 0 31 0
30MAR26 92.50 C 0.00 0.00 0.00 32.40 +0.07 152 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 29.90 +0.07 140 0 2 0
30MAR26 97.50 C 0.00 0.00 0.00 27.40 +0.07 128 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 24.90 +0.07 117 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 22.40 +0.07 105 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 19.90 +0.07 94 0 70 0
30MAR26 107.50 C 0.00 0.00 0.00 17.39 +0.05 81 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 14.91 +0.06 73 0 438 0
30MAR26 112.50 C 0.00 0.00 0.00 12.43 +0.05 64 0 10 0
30MAR26 115.00 C 0.00 0.00 0.00 9.89 -0.05 48 0 24 0
30MAR26 117.50 C 0.00 0.00 0.00 7.68 +0.13 56 0 63 0
30MAR26 120.00 C 5.50 5.50 5.50 5.28 +0.13 45 6 451 -5
30MAR26 122.50 C 2.55 3.20 2.55 2.89 -0.39 32 12 1,099 0
30MAR26 125.00 C 0.96 1.48 0.96 1.29 -0.32 30 60 1,505 -39
30MAR26 127.50 C 0.44 0.55 0.33 0.44 -0.28 30 403 1,518 +85
30MAR26 130.00 C 0.18 0.19 0.13 0.13 -0.14 31 786 3,852 +526
30MAR26 132.50 C 0.07 0.07 0.07 0.03 -0.06 32 124 3,572 +18
30MAR26 135.00 C 0.05 0.07 0.03 0.01 -0.02 35 164 6,949 -1
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3,879 0
30MAR26 140.00 C 0.03 0.03 0.02 0.01 0.00 49 608 4,461 -608
30MAR26 142.50 C 0.03 0.03 0.03 0.01 0.00 56 44 2,555 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,949 0
30MAR26 147.50 C 0.02 0.02 0.01 0.01 0.00 69 11 1,455 -7
30MAR26 150.00 C 0.02 0.02 0.02 0.01 0.00 75 212 7,333 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,599 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 86 0 991 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 92 0 823 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,452 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,094 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 109 0 115 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 114 0 491 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 119 0 430 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 124 0 423 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 129 0 195 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 134 0 870 0
02APR26 90.00 C 0.00 0.00 0.00 35.16 0.00 146 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 32.66 +0.07 135 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 30.16 -0.06 125 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 27.64 -0.17 113 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 24.90 +0.03 79 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 22.40 -0.38 71 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 19.91 -0.29 64 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 17.44 -0.43 60 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 15.00 -0.01 57 0 0 0
02APR26 112.50 C 0.00 0.00 0.00 12.58 -0.03 53 0 0 0
02APR26 115.00 C 0.00 0.00 0.00 10.22 -0.05 50 0 0 0
02APR26 117.50 C 0.00 0.00 0.00 7.98 -0.02 47 0 0 0
02APR26 120.00 C 0.00 0.00 0.00 5.61 -0.27 39 0 86 0
02APR26 122.50 C 4.10 4.10 4.10 3.96 -0.15 41 5 156 +5
02APR26 125.00 C 2.45 2.57 1.99 2.28 -0.18 36 163 202 +49
02APR26 127.50 C 1.12 1.39 1.12 1.27 -0.17 36 174 186 +81
02APR26 130.00 C 0.54 0.68 0.54 0.65 -0.09 36 104 237 +84
02APR26 132.50 C 0.34 0.34 0.34 0.32 -0.04 37 1 102 +1
02APR26 135.00 C 0.16 0.18 0.16 0.16 +0.01 38 7 34 +7
02APR26 137.50 C 0.12 0.12 0.12 0.07 +0.01 39 10 60 +10
02APR26 140.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 42 0
02APR26 142.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
02APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 35.46 +0.10 66 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 32.71 +0.02 53 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 30.54 +0.32 59 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 28.03 -0.50 54 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 25.77 +0.32 54 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 23.00 -0.18 44 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 20.66 +0.46 43 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 18.38 +0.07 42 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 16.44 +0.24 44 0 16 0
29APR26 112.50 C 0.00 0.00 0.00 14.26 -0.15 42 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 11.96 0.00 38 0 246 0
29APR26 117.50 C 10.95 10.95 10.95 9.99 -0.01 37 1 157 -1
29APR26 120.00 C 7.78 8.28 7.78 8.17 -0.21 35 2 278 +1
29APR26 122.50 C 6.15 6.38 6.15 6.53 -0.31 34 102 675 +101
29APR26 125.00 C 4.87 5.35 4.74 5.12 -0.11 33 232 1,445 +165
29APR26 127.50 C 3.71 4.12 3.60 3.90 -0.02 33 149 1,496 +147
29APR26 130.00 C 3.00 3.11 2.63 2.95 +0.01 32 621 1,595 +350
29APR26 132.50 C 2.19 2.34 2.05 2.25 +0.08 33 391 2,247 +134
29APR26 135.00 C 1.53 1.71 1.46 1.62 +0.02 32 120 1,568 +36
29APR26 137.50 C 1.08 1.20 1.08 1.18 +0.07 32 233 1,055 -28
29APR26 140.00 C 0.89 0.93 0.80 0.85 +0.12 33 373 3,408 +73
29APR26 142.50 C 0.62 0.70 0.62 0.58 +0.12 32 63 632 -60
29APR26 145.00 C 0.48 0.53 0.48 0.39 +0.11 32 123 1,281 -110
29APR26 147.50 C 0.00 0.00 0.00 0.26 +0.10 32 0 1,122 0
29APR26 150.00 C 0.00 0.00 0.00 0.16 +0.07 32 0 916 0
29APR26 152.50 C 0.00 0.00 0.00 0.10 +0.05 32 0 955 0
29APR26 155.00 C 0.23 0.23 0.20 0.07 +0.04 32 32 481 +7
29APR26 157.50 C 0.18 0.18 0.18 0.04 +0.03 32 38 465 +38
29APR26 160.00 C 0.14 0.14 0.14 0.03 +0.02 33 5 594 0
29APR26 162.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 1,288 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 32 0 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 34 0 375 0
29APR26 170.00 C 0.10 0.10 0.10 0.01 0.00 35 5 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 313 0
28MAY26 90.00 C 0.00 0.00 0.00 35.52 +0.16 52 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 33.12 +0.43 50 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 30.66 -0.06 47 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 28.33 -0.20 46 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 26.10 -0.16 46 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 23.39 -0.05 39 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 21.16 -0.04 39 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 19.00 -0.05 38 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 16.89 -0.06 37 0 56 0
28MAY26 112.50 C 0.00 0.00 0.00 14.90 -0.05 36 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 13.17 +0.23 37 0 313 0
28MAY26 117.50 C 0.00 0.00 0.00 11.19 -0.05 35 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 9.52 -0.01 34 0 392 0
28MAY26 122.50 C 7.67 7.67 7.67 8.02 0.00 33 1 671 +1
28MAY26 125.00 C 6.65 6.65 6.62 6.66 +0.03 33 93 2,153 +63
28MAY26 127.50 C 5.74 5.74 5.43 5.45 +0.01 32 65 699 +45
28MAY26 130.00 C 4.31 4.31 4.31 4.44 -0.03 32 7 1,051 +7
28MAY26 132.50 C 3.76 3.76 3.76 3.59 -0.01 32 5 1,673 -5
28MAY26 135.00 C 2.79 2.88 2.79 2.89 +0.01 32 49 1,656 +14
28MAY26 137.50 C 2.45 2.45 2.29 2.24 -0.07 31 119 703 +90
28MAY26 140.00 C 1.84 1.87 1.84 1.73 -0.08 31 76 1,551 +76
28MAY26 142.50 C 0.00 0.00 0.00 1.31 -0.07 31 0 2,929 0
28MAY26 145.00 C 0.00 0.00 0.00 0.97 -0.06 31 0 2,099 0
28MAY26 147.50 C 0.96 0.96 0.96 0.70 -0.07 30 3 4,122 +3
28MAY26 150.00 C 0.87 0.87 0.87 0.51 -0.05 30 5 1,354 +5
28MAY26 152.50 C 0.00 0.00 0.00 0.36 -0.04 30 0 456 0
28MAY26 155.00 C 0.00 0.00 0.00 0.24 -0.04 29 0 364 0
28MAY26 157.50 C 0.00 0.00 0.00 0.16 -0.04 29 0 358 0
28MAY26 160.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 413 0
28MAY26 162.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 360 0
28MAY26 165.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 120 0
28MAY26 167.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 38 0
28MAY26 170.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 230 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 28 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 65.16 +0.13 76 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 62.68 +0.20 72 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 60.19 +0.19 69 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 57.71 +0.20 66 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 55.22 +0.19 62 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 52.74 +0.11 59 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 50.27 +0.24 57 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 47.84 +0.48 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 45.38 +0.24 53 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 42.86 +0.16 49 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 40.72 +0.87 53 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 38.02 +0.57 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 35.65 +0.29 45 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 33.32 +0.56 44 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 31.00 +0.11 43 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 28.73 +0.09 42 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 26.49 +0.04 41 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 23.45 -1.30 33 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 21.57 -0.35 35 0 66 0
29JUN26 107.50 C 0.00 0.00 0.00 19.49 -0.35 34 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 17.53 -0.32 34 0 136 0
29JUN26 112.50 C 0.00 0.00 0.00 15.64 -0.30 33 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 13.86 -0.24 33 0 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 12.19 -0.20 32 0 233 0
29JUN26 120.00 C 0.00 0.00 0.00 10.67 -0.26 32 0 1,894 0
29JUN26 122.50 C 9.44 9.44 9.44 9.17 -0.07 32 30 227 -30
29JUN26 125.00 C 7.68 8.13 7.68 7.90 +0.03 31 153 6,975 +84
29JUN26 127.50 C 6.48 6.88 6.47 6.72 +0.03 31 94 547 +89
29JUN26 130.00 C 5.53 5.61 5.45 5.61 -0.08 30 115 3,388 +13
29JUN26 132.50 C 4.51 4.88 4.51 4.78 +0.01 31 18 1,641 +10
29JUN26 135.00 C 3.93 4.20 3.79 3.98 -0.01 30 273 4,648 +11
29JUN26 137.50 C 3.16 3.44 3.16 3.26 -0.06 30 42 1,289 +20
29JUN26 140.00 C 2.64 2.85 2.64 2.61 -0.16 30 118 1,449 +64
29JUN26 142.50 C 0.00 0.00 0.00 2.10 -0.20 29 0 755 0
29JUN26 145.00 C 1.97 1.97 1.97 1.65 -0.19 29 100 888 +100
29JUN26 147.50 C 0.00 0.00 0.00 1.27 -0.22 29 0 1,822 0
29JUN26 150.00 C 1.40 1.40 1.40 0.98 -0.20 28 1 541 0
29JUN26 152.50 C 0.00 0.00 0.00 0.73 -0.20 28 0 1,250 0
29JUN26 155.00 C 0.00 0.00 0.00 0.54 -0.19 28 0 428 0
29JUN26 157.50 C 0.00 0.00 0.00 0.40 -0.15 27 0 3,053 0
29JUN26 160.00 C 0.00 0.00 0.00 0.28 -0.15 27 0 892 0
29JUN26 162.50 C 0.00 0.00 0.00 0.20 -0.12 27 0 1,039 0
29JUN26 165.00 C 0.00 0.00 0.00 0.14 -0.10 26 0 771 0
29JUN26 167.50 C 0.00 0.00 0.00 0.10 -0.08 26 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.06 -0.07 26 0 234 0
29JUN26 172.50 C 0.00 0.00 0.00 0.04 -0.06 25 0 252 0
29JUN26 175.00 C 0.00 0.00 0.00 0.03 -0.04 26 0 230 0
29JUN26 177.50 C 0.00 0.00 0.00 0.02 -0.03 25 0 618 0
29SEP26 70.00 C 0.00 0.00 0.00 55.35 +0.30 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.94 +0.31 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 50.55 +0.38 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 48.18 +0.65 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 45.83 +0.65 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 43.49 +0.63 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 41.16 +0.36 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 38.85 -0.14 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.58 +0.26 37 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 34.25 -0.23 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.04 -0.26 35 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 29.97 +0.22 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.85 +0.28 34 0 190 0
29SEP26 102.50 C 0.00 0.00 0.00 25.77 -0.15 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.37 -0.19 31 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 21.48 -0.17 31 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 19.67 -0.18 30 0 323 0
29SEP26 112.50 C 0.00 0.00 0.00 17.92 -0.17 30 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 16.76 +0.33 31 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 14.70 -0.15 29 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 12.97 -0.07 28 0 1,272 0
29SEP26 122.50 C 11.38 11.38 11.38 11.63 -0.02 28 100 356 +100
29SEP26 125.00 C 10.17 10.59 10.17 10.30 -0.15 28 194 588 +194
29SEP26 127.50 C 9.21 9.26 9.16 9.16 -0.01 28 37 336 +37
29SEP26 130.00 C 8.11 8.11 8.11 8.08 -0.10 28 21 370 +21
29SEP26 132.50 C 0.00 0.00 0.00 7.14 -0.09 28 0 661 0
29SEP26 135.00 C 0.00 0.00 0.00 6.24 -0.13 27 0 989 0
29SEP26 137.50 C 0.00 0.00 0.00 5.51 -0.16 27 0 1,046 0
29SEP26 140.00 C 0.00 0.00 0.00 4.83 -0.13 28 0 7,904 0
29SEP26 142.50 C 0.00 0.00 0.00 4.23 -0.15 27 0 174 0
29SEP26 145.00 C 0.00 0.00 0.00 3.74 -0.09 28 0 1,905 0
29SEP26 147.50 C 0.00 0.00 0.00 3.29 -0.06 28 0 783 0
29SEP26 150.00 C 0.00 0.00 0.00 2.88 -0.05 28 0 391 0
29SEP26 152.50 C 0.00 0.00 0.00 2.47 -0.08 28 0 369 0
29SEP26 155.00 C 0.00 0.00 0.00 2.12 -0.10 28 0 755 0
29SEP26 157.50 C 0.00 0.00 0.00 1.78 -0.16 28 0 450 0
29SEP26 160.00 C 0.00 0.00 0.00 1.54 -0.20 28 0 696 0
29SEP26 162.50 C 0.00 0.00 0.00 1.29 -0.22 27 0 426 0
29SEP26 165.00 C 0.00 0.00 0.00 1.09 -0.17 27 0 278 0
29SEP26 167.50 C 0.00 0.00 0.00 0.92 -0.19 27 0 130 0
29SEP26 170.00 C 0.00 0.00 0.00 0.76 -0.19 27 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 0.64 -0.16 27 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 0.53 -0.16 27 0 41 0
29SEP26 177.50 C 0.00 0.00 0.00 0.44 -0.15 27 0 153 0
30DEC26 80.00 C 0.00 0.00 0.00 46.32 -0.05 34 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 44.04 +0.81 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 41.80 +0.81 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 39.60 -0.09 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.41 +0.19 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.05 -0.10 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.93 -0.29 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.80 +0.04 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.76 -0.36 29 0 471 0
30DEC26 102.50 C 0.00 0.00 0.00 27.07 +0.12 30 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 25.33 +0.12 30 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 23.18 -0.15 29 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 21.46 -0.15 29 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 19.79 -0.15 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 18.27 -0.13 28 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 16.74 -0.12 28 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 14.91 -0.10 27 0 274 0
30DEC26 122.50 C 0.00 0.00 0.00 13.60 -0.09 27 0 173 0
30DEC26 125.00 C 0.00 0.00 0.00 12.38 -0.07 27 0 286 0
30DEC26 127.50 C 0.00 0.00 0.00 11.26 -0.06 27 0 94 0
30DEC26 130.00 C 0.00 0.00 0.00 10.21 -0.03 27 0 813 0
30DEC26 132.50 C 0.00 0.00 0.00 9.33 0.00 27 0 664 0
30DEC26 135.00 C 0.00 0.00 0.00 8.46 +0.03 27 0 803 0
30DEC26 137.50 C 0.00 0.00 0.00 7.65 +0.06 27 0 581 0
30DEC26 140.00 C 0.00 0.00 0.00 6.95 +0.08 27 0 538 0
30DEC26 142.50 C 0.00 0.00 0.00 6.26 +0.12 27 0 604 0
30DEC26 145.00 C 0.00 0.00 0.00 5.65 +0.13 27 0 280 0
30DEC26 147.50 C 4.79 4.79 4.79 5.11 +0.14 27 1 368 +1
30DEC26 150.00 C 0.00 0.00 0.00 4.57 +0.15 27 0 217 0
30DEC26 152.50 C 0.00 0.00 0.00 4.12 +0.19 27 0 230 0
30DEC26 155.00 C 0.00 0.00 0.00 3.71 +0.21 27 0 158 0
30DEC26 157.50 C 0.00 0.00 0.00 3.30 +0.20 27 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 2.96 +0.05 27 0 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 2.74 +0.24 28 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 2.43 +0.19 28 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 2.17 +0.23 28 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 1.95 +0.20 28 0 113 0
30DEC26 172.50 C 0.00 0.00 0.00 1.73 +0.26 28 0 143 0
30DEC26 175.00 C 0.00 0.00 0.00 1.52 +0.18 28 0 37 0
30DEC26 177.50 C 0.00 0.00 0.00 1.37 +0.23 28 0 86 0
30MAR27 90.00 C 0.00 0.00 0.00 38.35 +0.51 30 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 36.15 -0.19 29 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 34.22 -0.08 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.20 +0.30 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.23 -0.06 29 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 28.30 +0.39 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 26.43 -0.05 28 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 24.62 -0.02 27 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 23.68 +0.78 29 0 90 0
30MAR27 112.50 C 0.00 0.00 0.00 22.16 +0.88 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.63 +0.17 29 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 19.14 +0.13 29 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 17.26 +0.07 27 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 15.96 +0.03 27 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.72 -0.03 27 0 93 0
30MAR27 127.50 C 0.00 0.00 0.00 13.60 -0.08 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 12.59 -0.06 27 0 596 0
30MAR27 132.50 C 0.00 0.00 0.00 11.67 -0.04 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 10.84 -0.02 27 0 479 0
30MAR27 137.50 C 0.00 0.00 0.00 10.02 0.00 28 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 9.25 +0.02 28 0 25 0
30MAR27 142.50 C 0.00 0.00 0.00 8.59 +0.03 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 7.94 +0.05 28 0 250 0
30MAR27 147.50 C 0.00 0.00 0.00 7.28 +0.07 28 0 58 0
30MAR27 150.00 C 5.46 5.46 5.46 6.77 +0.08 28 2 361 0
30MAR27 152.50 C 0.00 0.00 0.00 6.27 +0.10 28 0 50 0
30MAR27 155.00 C 0.00 0.00 0.00 5.76 +0.11 28 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 5.30 +0.12 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.92 +0.13 28 0 71 0
30MAR27 162.50 C 0.00 0.00 0.00 4.55 +0.15 28 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 4.17 +0.04 29 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 3.83 +0.03 29 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.56 +0.06 29 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 3.39 +0.18 29 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.12 +0.20 29 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 2.85 +0.25 29 0 25 0
TOTAL CALL 7,773 178,122 +217
27MAR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
27MAR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
27MAR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 259 0
27MAR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 337 0
27MAR26 112.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 415 0
27MAR26 115.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 309 0
27MAR26 117.50 P 0.00 0.00 0.00 0.00 -0.08 0 0 737 0
27MAR26 120.00 P 0.03 0.03 0.03 0.00 -0.19 0 45 684 -45
27MAR26 122.50 P 0.25 0.25 0.04 0.00 -0.47 0 348 1,290 +88
27MAR26 125.00 P 0.77 1.00 0.27 0.20 -1.02 0 1,154 0 -925
27MAR26 127.50 P 3.30 3.30 2.28 2.70 -0.22 0 348 0 -618
27MAR26 130.00 P 4.87 4.88 4.75 5.20 -0.15 0 325 0 -325
27MAR26 132.50 P 0.00 0.00 0.00 7.70 -0.11 0 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 10.20 -0.11 0 0 0 0
27MAR26 137.50 P 0.00 0.00 0.00 12.70 -0.11 0 0 0 0
27MAR26 140.00 P 0.00 0.00 0.00 15.20 -0.11 0 0 0 0
27MAR26 142.50 P 0.00 0.00 0.00 17.70 -0.10 0 0 0 0
27MAR26 145.00 P 0.00 0.00 0.00 20.20 -0.10 0 0 0 0
27MAR26 147.50 P 0.00 0.00 0.00 22.70 -0.10 0 0 0 0
27MAR26 150.00 P 0.00 0.00 0.00 25.20 -0.10 0 0 0 0
27MAR26 152.50 P 0.00 0.00 0.00 27.70 -0.10 0 0 0 0
27MAR26 155.00 P 0.00 0.00 0.00 30.20 -0.10 0 0 0 0
27MAR26 157.50 P 0.00 0.00 0.00 32.70 -0.10 0 0 0 -75
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 363 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 355 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 348 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 341 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 323 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 307 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 291 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 275 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 261 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 247 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 233 0 711 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 220 0 1,032 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 208 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 196 0 846 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 184 0 2,930 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 173 0 3,915 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 162 0 1,448 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 151 0 3,258 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 140 0 4,702 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 130 0 6,297 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 120 0 2,810 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 110 0 8,092 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 100 0 2,297 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 91 0 13,659 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 82 0 6,240 0
30MAR26 105.00 P 0.04 0.04 0.04 0.01 0.00 73 80 5,106 -80
30MAR26 107.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 1,936 0
30MAR26 110.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 2,325 0
30MAR26 112.50 P 0.00 0.00 0.00 0.03 -0.02 52 0 1,394 0
30MAR26 115.00 P 0.11 0.12 0.07 0.06 -0.05 48 15 2,163 -6
30MAR26 117.50 P 0.14 0.14 0.11 0.13 -0.10 43 73 4,046 -45
30MAR26 120.00 P 0.40 0.44 0.24 0.29 -0.19 39 247 2,885 -97
30MAR26 122.50 P 0.92 0.93 0.55 0.63 -0.29 34 1,342 3,015 +246
30MAR26 125.00 P 1.60 1.80 1.26 1.41 -0.47 29 708 3,950 -12
30MAR26 127.50 P 3.55 3.80 2.73 3.08 -0.22 29 495 2,492 -144
30MAR26 130.00 P 4.90 5.12 4.90 5.31 -0.14 31 16 3,854 -2
30MAR26 132.50 P 7.49 7.49 7.49 7.77 -0.04 39 3 3,551 0
30MAR26 135.00 P 10.00 10.00 9.90 10.20 -0.11 0 15 5,887 0
30MAR26 137.50 P 13.12 13.12 12.90 12.70 -0.11 0 3 2,079 -30
30MAR26 140.00 P 15.14 15.14 15.14 15.20 -0.11 0 10 3,728 0
30MAR26 142.50 P 0.00 0.00 0.00 17.70 -0.53 0 0 997 0
30MAR26 145.00 P 20.23 20.55 20.18 20.20 -0.10 0 68 2,151 -64
30MAR26 147.50 P 23.10 23.10 23.10 22.70 -0.10 0 8 1,024 -8
30MAR26 150.00 P 25.50 25.50 25.50 25.20 -0.76 0 68 768 -68
30MAR26 152.50 P 0.00 0.00 0.00 27.70 -0.59 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 30.20 -0.10 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 32.70 -0.52 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 35.20 -0.48 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 37.70 -0.64 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 40.20 0.00 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 42.70 0.00 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 45.20 -0.82 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 47.70 -0.55 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 50.20 -0.99 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 52.70 -0.69 0 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
02APR26 97.50 P 0.00 0.00 0.00 0.02 +0.01 76 0 35 0
02APR26 100.00 P 0.00 0.00 0.00 0.03 +0.01 73 0 4 0
02APR26 102.50 P 0.00 0.00 0.00 0.04 0.00 68 0 12 0
02APR26 105.00 P 0.00 0.00 0.00 0.07 +0.01 65 0 55 0
02APR26 107.50 P 0.00 0.00 0.00 0.10 0.00 61 0 190 0
02APR26 110.00 P 0.17 0.17 0.14 0.14 -0.02 56 17 224 +17
02APR26 112.50 P 0.27 0.27 0.25 0.23 -0.03 53 50 166 0
02APR26 115.00 P 0.40 0.40 0.32 0.36 -0.06 49 70 382 +68
02APR26 117.50 P 0.62 0.62 0.51 0.56 -0.13 45 73 243 +50
02APR26 120.00 P 1.01 1.01 0.82 0.91 -0.20 42 294 443 +163
02APR26 122.50 P 1.57 1.68 1.38 1.45 -0.22 38 90 237 +43
02APR26 125.00 P 2.26 2.26 2.22 2.29 -0.41 34 8 10 +8
02APR26 127.50 P 0.00 0.00 0.00 4.04 -0.03 38 0 0 0
02APR26 130.00 P 5.43 5.43 5.43 5.65 -0.17 33 9 9 +9
02APR26 132.50 P 0.00 0.00 0.00 7.99 -0.01 37 0 0 0
02APR26 135.00 P 0.00 0.00 0.00 10.32 +0.01 38 0 30 0
02APR26 137.50 P 0.00 0.00 0.00 12.74 -0.07 39 0 0 0
02APR26 140.00 P 0.00 0.00 0.00 15.21 -0.10 40 0 0 0
02APR26 142.50 P 0.00 0.00 0.00 17.70 -0.53 0 0 0 0
02APR26 145.00 P 0.00 0.00 0.00 20.20 -0.10 0 0 0 0
02APR26 147.50 P 0.00 0.00 0.00 22.70 -0.50 0 0 0 0
02APR26 150.00 P 0.00 0.00 0.00 25.20 -0.76 0 0 0 0
02APR26 152.50 P 0.00 0.00 0.00 27.70 -0.59 0 0 0 0
02APR26 155.00 P 0.00 0.00 0.00 30.20 -0.48 0 0 0 0
29APR26 90.00 P 0.19 0.19 0.19 0.09 -0.03 50 25 25 +25
29APR26 92.50 P 0.24 0.24 0.24 0.13 -0.04 50 25 945 0
29APR26 95.00 P 0.32 0.32 0.32 0.18 -0.04 48 44 303 0
29APR26 97.50 P 0.39 0.39 0.39 0.25 -0.06 47 1 457 -1
29APR26 100.00 P 0.50 0.51 0.50 0.34 -0.08 46 13 1,088 +13
29APR26 102.50 P 0.00 0.00 0.00 0.47 -0.08 44 0 1,591 0
29APR26 105.00 P 0.75 0.75 0.75 0.64 -0.10 43 1 1,174 +1
29APR26 107.50 P 1.02 1.02 0.99 0.85 -0.12 42 55 1,059 +47
29APR26 110.00 P 1.30 1.30 1.19 1.13 -0.13 41 52 1,208 +50
29APR26 112.50 P 1.65 1.74 1.52 1.50 -0.14 40 167 1,296 +73
29APR26 115.00 P 2.06 2.06 1.89 1.95 -0.11 38 29 1,396 +16
29APR26 117.50 P 2.55 2.76 2.41 2.48 -0.07 37 331 2,991 +121
29APR26 120.00 P 3.13 3.44 3.06 3.12 -0.14 35 432 2,941 +166
29APR26 122.50 P 4.27 4.27 3.87 3.95 -0.12 34 354 1,653 +90
29APR26 125.00 P 5.35 5.35 4.85 4.97 -0.16 33 107 1,435 +42
29APR26 127.50 P 6.78 6.78 6.10 6.29 -0.18 32 66 2,080 -4
29APR26 130.00 P 7.82 7.82 7.54 7.95 +0.13 33 2 1,145 -2
29APR26 132.50 P 9.45 9.45 9.45 9.58 -0.35 32 2 1,464 0
29APR26 135.00 P 0.00 0.00 0.00 11.94 +0.09 36 0 524 0
29APR26 137.50 P 0.00 0.00 0.00 14.04 +0.62 36 1 994 0
29APR26 140.00 P 0.00 0.00 0.00 15.78 -0.37 32 0 606 0
29APR26 142.50 P 0.00 0.00 0.00 18.05 -0.18 32 0 875 0
29APR26 145.00 P 0.00 0.00 0.00 20.39 +0.09 32 0 1,540 0
29APR26 147.50 P 0.00 0.00 0.00 22.78 -0.42 32 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 25.23 -0.73 32 0 59 0
29APR26 152.50 P 0.00 0.00 0.00 27.70 -0.83 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 30.20 -0.48 0 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 32.70 -0.98 0 0 30 0
29APR26 160.00 P 0.00 0.00 0.00 35.20 -1.06 0 0 369 0
29APR26 162.50 P 0.00 0.00 0.00 37.70 -0.64 0 0 75 0
29APR26 165.00 P 0.00 0.00 0.00 40.20 0.00 0 0 151 0
29APR26 167.50 P 0.00 0.00 0.00 42.70 -1.09 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 45.20 -0.82 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 47.70 -0.55 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 50.20 -0.99 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 52.70 -0.95 0 0 0 0
28MAY26 90.00 P 0.55 0.55 0.51 0.26 -0.03 43 50 441 -40
28MAY26 92.50 P 0.00 0.00 0.00 0.36 -0.03 42 0 144 0
28MAY26 95.00 P 0.00 0.00 0.00 0.49 -0.03 42 0 255 0
28MAY26 97.50 P 0.96 0.96 0.95 0.64 -0.03 41 100 582 -65
28MAY26 100.00 P 1.20 1.20 1.10 0.85 -0.04 40 93 442 +5
28MAY26 102.50 P 1.28 1.28 1.28 1.09 -0.05 40 1 327 +1
28MAY26 105.00 P 1.67 1.67 1.67 1.40 -0.04 39 50 467 +34
28MAY26 107.50 P 0.00 0.00 0.00 1.78 -0.05 38 0 340 0
28MAY26 110.00 P 2.51 2.51 2.44 2.23 -0.05 37 14 995 -12
28MAY26 112.50 P 2.96 2.96 2.77 2.78 -0.04 37 87 937 +43
28MAY26 115.00 P 0.00 0.00 0.00 3.35 -0.11 36 0 1,569 0
28MAY26 117.50 P 0.00 0.00 0.00 4.01 -0.12 35 0 1,777 0
28MAY26 120.00 P 0.00 0.00 0.00 4.86 -0.07 34 0 6,201 0
28MAY26 122.50 P 6.14 6.14 6.14 5.81 -0.10 33 3 996 0
28MAY26 125.00 P 7.36 7.36 6.82 6.98 -0.07 32 36 4,243 +30
28MAY26 127.50 P 8.73 8.73 8.73 8.33 -0.04 32 4 440 -4
28MAY26 130.00 P 0.00 0.00 0.00 9.86 -0.09 32 0 426 0
28MAY26 132.50 P 0.00 0.00 0.00 11.54 -0.13 32 0 348 0
28MAY26 135.00 P 0.00 0.00 0.00 13.31 -0.05 31 0 680 0
28MAY26 137.50 P 0.00 0.00 0.00 15.19 -0.06 31 0 561 0
28MAY26 140.00 P 17.29 17.29 17.29 17.29 +0.03 31 10 264 0
28MAY26 142.50 P 0.00 0.00 0.00 19.30 -0.05 30 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 21.47 -0.05 30 0 101 0
28MAY26 147.50 P 0.00 0.00 0.00 23.72 +0.01 30 0 430 0
28MAY26 150.00 P 0.00 0.00 0.00 26.18 -0.04 32 0 65 0
28MAY26 152.50 P 0.00 0.00 0.00 28.54 -0.25 32 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 30.93 -0.74 32 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 33.34 -0.48 32 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 35.78 -0.48 33 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 38.22 -0.73 33 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 40.79 -0.29 37 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 43.12 -0.71 33 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 45.59 -0.91 32 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 48.05 -0.41 31 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 50.51 -0.68 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 53.09 -0.56 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 975 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 503 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.04 41 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 -0.05 42 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 -0.06 41 0 592 0
29JUN26 75.00 P 0.33 0.33 0.33 0.05 -0.08 41 25 644 +25
29JUN26 77.50 P 0.00 0.00 0.00 0.07 -0.10 40 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.10 -0.13 40 0 1,517 0
29JUN26 82.50 P 0.00 0.00 0.00 0.14 -0.15 39 0 1,366 0
29JUN26 85.00 P 0.00 0.00 0.00 0.20 -0.18 38 0 4,430 0
29JUN26 87.50 P 0.00 0.00 0.00 0.27 -0.21 38 0 7,773 0
29JUN26 90.00 P 0.90 1.00 0.90 0.38 -0.25 38 6 4,100 -3
29JUN26 92.50 P 0.00 0.00 0.00 0.51 -0.27 37 0 1,634 0
29JUN26 95.00 P 0.00 0.00 0.00 0.67 -0.32 37 0 3,133 0
29JUN26 97.50 P 0.00 0.00 0.00 0.89 -0.32 36 0 1,035 0
29JUN26 100.00 P 1.74 1.74 1.69 1.15 -0.35 36 101 5,361 +100
29JUN26 102.50 P 0.00 0.00 0.00 1.47 -0.35 35 0 3,533 0
29JUN26 105.00 P 0.00 0.00 0.00 1.87 -0.35 35 0 652 0
29JUN26 107.50 P 0.00 0.00 0.00 2.31 -0.36 35 0 1,415 0
29JUN26 110.00 P 0.00 0.00 0.00 2.88 -0.32 34 0 4,190 0
29JUN26 112.50 P 0.00 0.00 0.00 3.51 -0.22 34 0 2,566 0
29JUN26 115.00 P 4.48 4.48 4.48 4.24 -0.14 33 3 4,525 0
29JUN26 117.50 P 4.93 4.97 4.93 4.97 -0.12 32 206 2,400 +68
29JUN26 120.00 P 5.75 5.75 5.75 5.85 -0.07 32 1 2,407 0
29JUN26 122.50 P 7.04 7.04 7.04 6.81 -0.13 31 1 1,578 0
29JUN26 125.00 P 8.07 8.07 8.07 8.07 0.00 31 100 2,159 +35
29JUN26 127.50 P 9.61 9.61 9.61 9.34 -0.09 30 1 1,147 0
29JUN26 130.00 P 11.10 11.10 10.75 10.97 +0.01 31 27 2,453 0
29JUN26 132.50 P 0.00 0.00 0.00 12.28 -0.44 29 0 521 0
29JUN26 135.00 P 0.00 0.00 0.00 14.16 -0.12 30 0 4,292 0
29JUN26 137.50 P 0.00 0.00 0.00 15.96 -0.15 30 0 470 0
29JUN26 140.00 P 0.00 0.00 0.00 17.84 -0.17 29 0 795 0
29JUN26 142.50 P 0.00 0.00 0.00 19.86 -0.18 29 0 252 0
29JUN26 145.00 P 0.00 0.00 0.00 21.94 -0.17 29 0 134 0
29JUN26 147.50 P 0.00 0.00 0.00 24.30 +0.17 30 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 26.50 +0.15 30 0 146 0
29JUN26 152.50 P 0.00 0.00 0.00 28.77 -0.23 29 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 31.09 -0.63 29 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 33.43 -1.01 29 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 35.87 -0.60 29 0 139 0
29JUN26 162.50 P 0.00 0.00 0.00 38.22 -0.73 28 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 40.79 -0.29 31 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 43.12 -0.71 28 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 45.60 -0.94 28 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 48.05 -0.60 27 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 50.53 -0.66 26 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 53.09 -0.56 32 0 10 0
29SEP26 70.00 P 0.60 0.68 0.60 0.08 -0.03 35 4 628 +2
29SEP26 72.50 P 0.00 0.00 0.00 0.12 -0.04 35 0 115 0
29SEP26 75.00 P 0.00 0.00 0.00 0.16 -0.06 34 0 145 0
29SEP26 77.50 P 0.00 0.00 0.00 0.23 -0.06 34 0 269 0
29SEP26 80.00 P 0.00 0.00 0.00 0.31 -0.08 34 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.42 -0.08 34 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.54 -0.11 33 0 1,567 0
29SEP26 87.50 P 0.00 0.00 0.00 0.71 -0.10 33 0 720 0
29SEP26 90.00 P 0.00 0.00 0.00 0.91 -0.13 33 0 160 0
29SEP26 92.50 P 0.00 0.00 0.00 1.15 -0.13 33 0 520 0
29SEP26 95.00 P 0.00 0.00 0.00 1.44 -0.15 32 0 652 0
29SEP26 97.50 P 0.00 0.00 0.00 1.77 -0.15 32 0 547 0
29SEP26 100.00 P 2.85 2.85 2.85 2.17 -0.18 32 1 629 +1
29SEP26 102.50 P 0.00 0.00 0.00 2.63 -0.16 32 0 1,527 0
29SEP26 105.00 P 0.00 0.00 0.00 3.16 -0.18 31 0 2,940 0
29SEP26 107.50 P 0.00 0.00 0.00 3.75 -0.17 31 0 513 0
29SEP26 110.00 P 0.00 0.00 0.00 4.44 -0.18 31 0 4,363 0
29SEP26 112.50 P 5.53 5.53 5.36 5.20 -0.16 31 657 3,652 +439
29SEP26 115.00 P 6.41 6.41 6.41 6.05 -0.16 30 8 2,061 +8
29SEP26 117.50 P 7.43 7.43 7.43 6.99 -0.14 30 1 1,216 -1
29SEP26 120.00 P 0.00 0.00 0.00 7.94 -0.21 30 0 1,240 0
29SEP26 122.50 P 8.99 8.99 8.96 8.96 -0.18 29 30 2,775 -30
29SEP26 125.00 P 10.20 10.20 10.19 10.20 -0.16 29 32 603 +2
29SEP26 127.50 P 0.00 0.00 0.00 11.53 -0.14 29 0 454 0
29SEP26 130.00 P 13.44 13.44 13.08 13.07 -0.13 29 150 909 -150
29SEP26 132.50 P 14.51 14.51 14.51 14.54 -0.22 29 80 1,301 0
29SEP26 135.00 P 0.00 0.00 0.00 15.99 -0.13 28 0 718 0
29SEP26 137.50 P 0.00 0.00 0.00 17.74 -0.15 28 0 852 0
29SEP26 140.00 P 0.00 0.00 0.00 19.51 -0.55 28 0 4,619 0
29SEP26 142.50 P 0.00 0.00 0.00 21.43 -0.08 28 0 69 0
29SEP26 145.00 P 0.00 0.00 0.00 23.34 -0.15 28 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 25.80 -0.16 29 0 60 0
29SEP26 150.00 P 0.00 0.00 0.00 27.86 +0.24 29 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 30.00 +0.27 29 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 32.14 -0.13 29 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 34.33 -0.11 29 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 36.57 +0.10 29 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 38.84 -0.11 28 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 41.15 -0.13 28 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 43.46 -0.37 28 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 45.79 -0.75 27 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 48.18 -0.47 26 0 4 0
29SEP26 175.00 P 0.00 0.00 0.00 50.53 -0.66 22 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 53.09 -0.56 26 0 1,076 0
30DEC26 80.00 P 0.00 0.00 0.00 0.49 -0.08 30 0 747 0
30DEC26 82.50 P 0.00 0.00 0.00 0.65 -0.10 30 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 0.81 -0.13 30 0 146 0
30DEC26 87.50 P 0.00 0.00 0.00 1.04 -0.14 30 0 117 0
30DEC26 90.00 P 0.00 0.00 0.00 1.28 -0.17 30 0 174 0
30DEC26 92.50 P 0.00 0.00 0.00 1.61 -0.18 30 0 92 0
30DEC26 95.00 P 0.00 0.00 0.00 1.95 -0.20 29 0 1,055 0
30DEC26 97.50 P 0.00 0.00 0.00 2.46 -0.15 30 0 129 0
30DEC26 100.00 P 0.00 0.00 0.00 2.93 -0.15 29 0 2,659 0
30DEC26 102.50 P 0.00 0.00 0.00 3.50 -0.16 29 0 140 0
30DEC26 105.00 P 0.00 0.00 0.00 4.12 -0.15 29 0 138 0
30DEC26 107.50 P 0.00 0.00 0.00 4.82 -0.16 29 0 235 0
30DEC26 110.00 P 0.00 0.00 0.00 5.61 -0.14 29 0 355 0
30DEC26 112.50 P 0.00 0.00 0.00 6.43 -0.14 29 0 2,121 0
30DEC26 115.00 P 0.00 0.00 0.00 7.40 -0.13 29 0 544 0
30DEC26 117.50 P 0.00 0.00 0.00 8.37 -0.12 29 0 155 0
30DEC26 120.00 P 0.00 0.00 0.00 9.51 -0.10 29 0 337 0
30DEC26 122.50 P 0.00 0.00 0.00 10.68 -0.09 29 0 240 0
30DEC26 125.00 P 0.00 0.00 0.00 11.95 -0.06 28 0 426 0
30DEC26 127.50 P 0.00 0.00 0.00 13.32 -0.05 28 0 182 0
30DEC26 130.00 P 0.00 0.00 0.00 14.76 -0.04 28 0 119 0
30DEC26 132.50 P 0.00 0.00 0.00 16.28 -0.11 28 0 135 0
30DEC26 135.00 P 0.00 0.00 0.00 18.06 +0.35 29 0 69 0
30DEC26 137.50 P 0.00 0.00 0.00 19.21 +0.06 28 0 304 0
30DEC26 140.00 P 0.00 0.00 0.00 21.20 +0.30 28 0 241 0
30DEC26 142.50 P 23.60 23.60 23.60 23.00 -0.34 28 8 19 +8
30DEC26 145.00 P 0.00 0.00 0.00 25.07 +0.28 29 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 26.86 -0.30 28 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 28.86 -0.31 28 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 30.93 +0.14 28 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 32.92 +0.08 28 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 35.19 -0.23 28 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 37.34 +0.26 28 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 39.79 +0.03 29 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 42.02 +0.08 29 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 44.00 -0.07 28 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 46.33 -0.21 28 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 48.64 -0.01 28 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 50.98 -0.38 28 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 53.27 -0.38 26 0 645 0
30MAR27 90.00 P 3.60 3.63 3.60 2.30 +0.38 31 12 22 +12
30MAR27 92.50 P 0.00 0.00 0.00 2.67 +0.30 31 0 180 0
30MAR27 95.00 P 0.00 0.00 0.00 3.21 +0.35 31 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 3.73 +0.37 31 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 4.34 +0.36 30 0 158 0
30MAR27 102.50 P 0.00 0.00 0.00 4.95 +0.33 30 0 50 0
30MAR27 105.00 P 0.00 0.00 0.00 5.68 +0.33 30 0 226 0
30MAR27 107.50 P 0.00 0.00 0.00 6.45 +0.29 30 0 154 0
30MAR27 110.00 P 0.00 0.00 0.00 7.24 +0.26 30 0 350 0
30MAR27 112.50 P 0.00 0.00 0.00 8.20 +0.23 30 0 99 0
30MAR27 115.00 P 0.00 0.00 0.00 9.15 +0.18 30 0 90 0
30MAR27 117.50 P 0.00 0.00 0.00 10.17 +0.14 29 0 230 0
30MAR27 120.00 P 0.00 0.00 0.00 11.32 +0.09 29 0 923 0
30MAR27 122.50 P 0.00 0.00 0.00 12.48 +0.04 29 0 88 0
30MAR27 125.00 P 0.00 0.00 0.00 13.73 -0.01 29 0 73 0
30MAR27 127.50 P 0.00 0.00 0.00 15.08 -0.07 29 0 109 0
30MAR27 130.00 P 0.00 0.00 0.00 16.57 -0.05 29 0 522 0
30MAR27 132.50 P 0.00 0.00 0.00 18.16 -0.03 29 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 19.84 -0.02 29 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 21.54 +0.01 30 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 23.31 +0.02 30 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 25.18 +0.04 30 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.07 +0.06 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 28.99 +0.08 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.03 +0.09 31 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 33.09 +0.11 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.16 +0.11 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.29 +0.11 31 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 39.50 +0.13 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.71 +0.14 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.95 +0.15 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.23 +0.16 33 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 48.44 +0.02 33 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 50.67 +0.23 33 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 52.93 +0.21 34 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 55.15 +0.14 34 0 5 0
TOTAL PUT 9,591 304,699 -707
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$ 7.09
30MAR26 4.60 C 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.84 -0.01 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.59 -0.01 0 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.34 -0.01 0 0 7 0
30MAR26 7.00 C 0.10 0.10 0.10 0.13 +0.02 29 15 237 -15
30MAR26 7.25 C 0.01 0.01 0.01 0.02 +0.01 28 12 694 -12
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,425 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 1,182 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 581 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 108 0 90 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 136 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 148 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 160 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.21 0.00 61 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.11 0.00 57 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.86 0.00 50 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.61 0.00 43 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.36 -0.01 36 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.86 -0.01 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.61 -0.01 16 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.39 0.00 18 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.20 0.00 16 0 90 0
29APR26 7.25 C 0.07 0.07 0.07 0.08 0.00 16 18 208 +3
29APR26 7.50 C 0.00 0.00 0.00 0.03 0.00 17 0 609 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 1,124 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 308 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.22 0.00 44 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.12 0.00 42 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.87 0.00 36 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.62 -0.01 30 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.37 -0.01 25 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.12 -0.01 20 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.87 -0.01 15 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.64 0.00 17 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.43 0.00 16 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.26 0.00 16 0 0 0
28MAY26 7.25 C 0.13 0.13 0.13 0.14 +0.01 16 2 22 +2
28MAY26 7.50 C 0.00 0.00 0.00 0.06 -0.01 16 0 254 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 0.00 17 0 237 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 16 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 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 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 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.42 0.00 46 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.32 0.00 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.22 0.00 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.12 0.00 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.87 0.00 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.63 0.00 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.38 0.00 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.12 -0.01 17 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.88 -0.01 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.64 -0.01 16 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.43 -0.01 16 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.27 0.00 16 0 235 0
29JUN26 7.25 C 0.00 0.00 0.00 0.15 0.00 16 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 0.00 16 0 666 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 0.00 17 0 1,008 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 18 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 24 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 0.00 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.22 0.00 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.12 0.00 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.87 -0.01 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.63 0.00 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.38 0.00 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.12 -0.01 15 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.88 -0.01 15 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.67 -0.01 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.48 -0.01 16 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.32 -0.01 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.21 -0.01 16 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 0.00 16 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 -0.01 16 0 32 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 16 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 0.00 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 0.00 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.12 0.00 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.87 -0.01 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.63 0.00 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.38 0.00 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.13 -0.01 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.90 -0.01 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.70 0.00 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.53 0.00 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.38 0.00 15 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.28 0.00 16 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.20 0.00 16 0 68 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 0.00 16 0 50 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 0.00 15 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 15 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.12 0.00 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.87 -0.01 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.63 0.00 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.38 0.00 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.13 -0.01 14 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.92 -0.01 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.73 -0.01 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.56 -0.02 14 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 -0.01 14 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 0.00 15 0 80 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 -0.01 15 0 100 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 0.00 15 0 180 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.01 14 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 0.00 15 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 0.00 15 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 15 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 47 12,106 -22
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 227 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 207 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 172 0 40 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 0.00 127 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 305 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 632 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 507 0
30MAR26 7.00 P 0.02 0.02 0.02 0.04 +0.02 30 10 3,258 0
30MAR26 7.25 P 0.16 0.16 0.16 0.18 +0.02 29 23 583 0
30MAR26 7.50 P 0.00 0.00 0.00 0.41 0.00 0 0 1,494 0
30MAR26 7.75 P 0.00 0.00 0.00 0.66 +0.01 0 0 905 0
30MAR26 8.00 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.41 0.00 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.66 0.00 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.66 0.00 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.91 0.00 0 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 0.01 0.00 19 0 69 0
29APR26 6.75 P 0.04 0.04 0.04 0.03 0.00 17 1 191 +1
29APR26 7.00 P 0.09 0.09 0.09 0.09 0.00 16 10 742 0
29APR26 7.25 P 0.21 0.22 0.21 0.23 +0.02 16 20 658 +15
29APR26 7.50 P 0.00 0.00 0.00 0.43 0.00 17 0 480 0
29APR26 7.75 P 0.67 0.67 0.67 0.66 -0.01 0 15 58 0
29APR26 8.00 P 0.00 0.00 0.00 0.91 +0.01 0 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.66 0.00 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.66 0.00 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.91 0.00 0 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 0.00 0.00 0.00 0.03 +0.01 18 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.07 +0.01 17 0 86 0
28MAY26 7.00 P 0.15 0.15 0.14 0.14 +0.01 16 206 659 +53
28MAY26 7.25 P 0.00 0.00 0.00 0.27 +0.01 16 0 339 0
28MAY26 7.50 P 0.00 0.00 0.00 0.46 +0.01 17 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.67 0.00 17 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.66 0.00 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.66 0.00 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.91 0.00 0 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 0.00 19 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 17 0 270 0
29JUN26 6.50 P 0.09 0.09 0.09 0.08 0.00 16 3 552 +3
29JUN26 6.75 P 0.00 0.00 0.00 0.16 0.00 16 0 702 0
29JUN26 7.00 P 0.30 0.30 0.30 0.28 0.00 16 30 352 0
29JUN26 7.25 P 0.00 0.00 0.00 0.45 0.00 16 0 70 0
29JUN26 7.50 P 0.00 0.00 0.00 0.66 +0.01 17 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.87 +0.01 16 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 1.11 +0.01 17 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.36 +0.01 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.61 +0.01 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.85 0.00 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.10 0.00 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.35 0.00 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.60 +0.01 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.85 +0.01 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.10 +0.01 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 0.00 17 0 205 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 0.00 17 0 310 0
29SEP26 6.50 P 0.18 0.18 0.18 0.15 0.00 17 2 245 +2
29SEP26 6.75 P 0.00 0.00 0.00 0.25 0.00 17 0 197 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 +0.01 17 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 0.00 16 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.70 0.00 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.91 +0.01 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.16 +0.04 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.40 +0.01 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.65 +0.01 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.90 +0.01 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.15 0.00 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.41 +0.01 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.65 0.00 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.90 +0.01 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.15 +0.01 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 0.00 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 0.00 16 0 431 0
30DEC26 6.25 P 0.14 0.14 0.14 0.12 +0.01 16 2 112 +2
30DEC26 6.50 P 0.21 0.21 0.21 0.20 +0.02 16 30 170 0
30DEC26 6.75 P 0.00 0.00 0.00 0.30 +0.02 17 0 412 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 +0.01 16 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 +0.02 16 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 +0.01 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.93 +0.01 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.18 +0.01 18 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.41 +0.01 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.66 +0.02 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.91 +0.01 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.16 +0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.41 +0.01 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.65 0.00 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.90 +0.01 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.15 +0.01 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 0.14 +0.01 15 0 6 0
30MAR27 6.50 P 0.23 0.23 0.23 0.21 0.00 15 10 103 +10
30MAR27 6.75 P 0.00 0.00 0.00 0.31 0.00 15 0 50 0
30MAR27 7.00 P 0.00 0.00 0.00 0.44 +0.01 15 0 75 0
30MAR27 7.25 P 0.00 0.00 0.00 0.57 0.00 15 0 51 0
30MAR27 7.50 P 0.00 0.00 0.00 0.74 0.00 15 0 24 0
30MAR27 7.75 P 0.00 0.00 0.00 0.94 +0.01 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.18 +0.01 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.41 +0.01 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.66 +0.01 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.91 +0.01 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.16 +0.01 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.41 +0.01 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.65 0.00 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.90 +0.01 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.15 +0.01 29 0 0 0
TOTAL PUT 362 18,825 +86
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$ 29.84
30MAR26 15.50 C 0.00 0.00 0.00 14.34 -0.30 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.84 -0.30 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.34 -0.30 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.84 -0.31 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.34 -0.35 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.84 -0.31 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.34 -0.31 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.84 -0.31 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.34 -0.31 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.84 -0.31 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.84 -0.31 0 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 7.84 -0.31 0 0 80 0
30MAR26 23.00 C 0.00 0.00 0.00 6.84 -0.31 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 5.85 -0.30 96 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.85 -0.30 79 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 3.85 -0.30 63 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 2.85 -0.30 47 0 53 0
30MAR26 28.00 C 1.73 1.83 1.70 1.85 -0.30 31 339 223 -81
30MAR26 29.00 C 0.80 0.80 0.80 0.90 -0.31 29 100 70 -100
30MAR26 30.00 C 0.24 0.24 0.23 0.18 -0.27 23 30 196 +15
30MAR26 31.00 C 0.02 0.02 0.02 0.01 -0.09 23 4 227 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,910 0
30MAR26 33.00 C 0.01 0.01 0.01 0.01 0.00 52 18 478 -5
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 187 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 239 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 90 0 184 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 101 0 85 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 112 0 197 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 122 0 8 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 132 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 142 0 144 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 151 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.39 -0.30 53 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.89 -0.30 48 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.89 -0.30 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.88 -0.31 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.90 -0.25 35 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.93 -0.25 38 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.92 -0.30 30 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.96 -0.30 29 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.06 -0.30 29 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 2.31 -0.22 31 0 50 0
29APR26 29.00 C 0.00 0.00 0.00 1.60 -0.23 30 0 108 0
29APR26 30.00 C 0.94 0.94 0.94 1.01 -0.19 29 4 196 0
29APR26 31.00 C 0.61 0.61 0.53 0.61 -0.16 29 4 379 +4
29APR26 32.00 C 0.00 0.00 0.00 0.35 -0.12 29 0 484 0
29APR26 33.00 C 0.15 0.15 0.15 0.19 -0.08 29 17 127 -17
29APR26 34.00 C 0.00 0.00 0.00 0.09 -0.05 29 0 210 0
29APR26 35.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 160 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 100 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 100 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
28MAY26 21.00 C 0.00 0.00 0.00 8.92 -0.28 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.95 -0.27 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.97 -0.28 32 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.02 -0.27 32 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.02 -0.32 27 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.12 -0.31 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.27 -0.32 27 0 0 0
28MAY26 28.00 C 2.53 2.54 2.53 2.57 -0.26 28 24 24 +24
28MAY26 29.00 C 1.81 1.91 1.81 1.89 -0.28 28 234 277 +234
28MAY26 30.00 C 1.29 1.35 1.27 1.33 -0.25 27 100 114 +77
28MAY26 31.00 C 0.00 0.00 0.00 0.90 -0.22 27 0 79 0
28MAY26 32.00 C 0.57 0.60 0.57 0.60 -0.19 27 18 169 +8
28MAY26 33.00 C 0.36 0.38 0.36 0.39 -0.14 27 24 110 +24
28MAY26 34.00 C 0.00 0.00 0.00 0.24 -0.11 27 0 85 0
28MAY26 35.00 C 0.00 0.00 0.00 0.14 -0.08 27 0 87 0
28MAY26 36.00 C 0.00 0.00 0.00 0.08 -0.06 27 0 143 0
28MAY26 37.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 107 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 12.42 -0.31 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.93 -0.30 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.43 -0.30 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.93 -0.30 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.43 -0.31 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.94 -0.30 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.93 -0.28 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.95 -0.28 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.00 -0.26 32 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.05 -0.25 32 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.05 -0.32 27 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 4.16 -0.32 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.34 -0.32 27 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.64 -0.28 27 0 69 0
29JUN26 29.00 C 1.90 1.97 1.90 2.00 -0.29 27 47 40 -13
29JUN26 30.00 C 1.58 1.58 1.41 1.45 -0.28 27 32 58 +13
29JUN26 31.00 C 1.15 1.15 1.01 1.02 -0.26 26 30 65 -2
29JUN26 32.00 C 0.75 0.75 0.75 0.71 -0.21 26 15 63 0
29JUN26 33.00 C 0.49 0.51 0.46 0.49 -0.16 26 42 300 +33
29JUN26 34.00 C 0.00 0.00 0.00 0.33 -0.13 27 0 318 0
29JUN26 35.00 C 0.00 0.00 0.00 0.21 -0.10 26 0 231 0
29JUN26 36.00 C 0.00 0.00 0.00 0.14 -0.08 27 0 148 0
29JUN26 37.00 C 0.00 0.00 0.00 0.09 -0.06 27 0 145 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 -0.04 27 0 86 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 -0.04 26 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 11.43 -0.30 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.93 -0.30 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.43 -0.31 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.94 -0.30 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.95 -0.26 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.96 -0.27 25 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 7.00 -0.26 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.05 -0.28 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.18 -0.35 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.36 -0.37 26 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.63 -0.38 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.99 -0.38 26 0 0 0
29SEP26 29.00 C 2.31 2.31 2.31 2.36 -0.36 25 2 17 +2
29SEP26 30.00 C 0.00 0.00 0.00 1.90 -0.35 25 0 515 0
29SEP26 31.00 C 1.46 1.46 1.46 1.52 -0.32 25 1 518 +1
29SEP26 32.00 C 0.00 0.00 0.00 1.20 -0.29 25 0 34 0
29SEP26 33.00 C 0.00 0.00 0.00 0.94 -0.27 25 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 0.73 -0.24 25 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.56 -0.21 26 0 150 0
29SEP26 36.00 C 0.40 0.40 0.40 0.43 -0.17 26 15 96 +12
29SEP26 37.00 C 0.00 0.00 0.00 0.32 -0.16 25 0 65 0
29SEP26 38.00 C 0.00 0.00 0.00 0.24 -0.13 26 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.18 -0.11 26 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.14 -0.08 26 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.10 -0.07 26 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 -0.06 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 -0.05 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 10.43 -0.31 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.94 -0.31 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.95 -0.32 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.98 -0.33 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.04 -0.36 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.07 -0.47 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.34 -0.23 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.59 -0.42 24 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 3.92 -0.43 24 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.32 -0.43 24 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.71 -0.42 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.27 -0.41 23 0 7 0
30DEC26 31.00 C 1.85 1.85 1.85 1.89 -0.37 24 2 8 -2
30DEC26 32.00 C 0.00 0.00 0.00 1.55 -0.36 24 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 1.26 -0.35 24 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.03 -0.31 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.83 -0.29 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.67 -0.25 24 0 29 0
30DEC26 37.00 C 0.58 0.58 0.58 0.55 -0.22 24 15 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.43 -0.22 24 0 51 0
30DEC26 39.00 C 0.00 0.00 0.00 0.35 -0.17 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.28 -0.16 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.21 -0.14 24 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 -0.12 24 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 -0.10 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 -0.09 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.97 -0.34 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.04 -0.36 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.16 -0.38 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.34 -0.41 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.60 -0.41 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.91 -0.43 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.28 -0.43 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.71 -0.42 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.09 -0.42 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.65 -0.41 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.26 -0.38 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.90 -0.39 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.61 -0.36 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.36 -0.35 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.14 -0.30 23 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.95 -0.34 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.79 -0.30 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.66 -0.27 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.54 -0.23 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.46 -0.18 24 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 0.37 -0.17 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.30 -0.16 24 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.24 -0.15 24 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.19 -0.13 23 0 0 0
TOTAL CALL 1,117 13,146 +227
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 286 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 225 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 214 0 6 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 0.00 193 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 182 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 162 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 142 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 123 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 247 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 108 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 166 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4,778 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 -0.03 24 0 427 0
30MAR26 30.00 P 0.60 0.60 0.40 0.35 +0.02 24 84 360 -54
30MAR26 31.00 P 1.35 1.35 1.14 1.20 +0.22 33 60 142 -1
30MAR26 32.00 P 2.24 2.24 2.24 2.16 +0.26 0 1 199 0
30MAR26 33.00 P 0.00 0.00 0.00 3.16 +0.30 0 0 382 0
30MAR26 34.00 P 0.00 0.00 0.00 4.16 +0.30 0 0 210 0
30MAR26 35.00 P 0.00 0.00 0.00 5.16 +0.26 0 0 159 0
30MAR26 36.00 P 0.00 0.00 0.00 6.22 +0.36 121 0 125 0
30MAR26 37.00 P 0.00 0.00 0.00 7.22 +0.34 135 0 90 0
30MAR26 38.00 P 0.00 0.00 0.00 8.24 +0.26 156 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.22 +0.30 161 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.20 +0.29 163 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.21 +0.19 180 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.25 +0.39 210 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 13.24 +0.35 216 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 14.22 +0.22 218 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 37 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 0.00 31 0 46 0
29APR26 26.00 P 0.17 0.17 0.17 0.07 0.00 30 5 23 +5
29APR26 27.00 P 0.25 0.25 0.25 0.17 +0.01 30 2 22 +2
29APR26 28.00 P 0.00 0.00 0.00 0.36 +0.03 30 0 184 0
29APR26 29.00 P 0.75 0.75 0.73 0.69 +0.07 30 27 184 +10
29APR26 30.00 P 1.23 1.23 1.16 1.14 +0.08 30 14 230 -2
29APR26 31.00 P 1.69 1.79 1.69 1.70 +0.10 29 21 345 0
29APR26 32.00 P 0.00 0.00 0.00 2.46 +0.18 29 0 612 0
29APR26 33.00 P 0.00 0.00 0.00 3.30 +0.22 29 0 85 0
29APR26 34.00 P 0.00 0.00 0.00 4.21 +0.25 29 0 127 0
29APR26 35.00 P 0.00 0.00 0.00 5.17 +0.27 29 0 55 0
29APR26 36.00 P 0.00 0.00 0.00 6.22 +0.28 40 0 82 0
29APR26 37.00 P 0.00 0.00 0.00 7.22 +0.34 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.24 +0.26 51 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.22 +0.30 53 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 10.20 +0.29 54 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 11.21 +0.19 59 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 12.25 +0.39 67 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 13.24 +0.35 70 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 14.22 +0.22 71 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 31 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 18 0
28MAY26 27.00 P 0.50 0.50 0.50 0.33 -0.01 28 5 21 0
28MAY26 28.00 P 0.00 0.00 0.00 0.58 0.00 28 0 193 0
28MAY26 29.00 P 1.00 1.00 0.96 0.94 +0.01 28 30 52 +30
28MAY26 30.00 P 1.52 1.52 1.52 1.40 +0.03 28 30 46 +12
28MAY26 31.00 P 2.02 2.02 2.02 1.94 +0.04 27 15 61 -15
28MAY26 32.00 P 0.00 0.00 0.00 2.66 +0.12 27 0 93 0
28MAY26 33.00 P 0.00 0.00 0.00 3.45 +0.16 27 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 4.31 +0.20 27 0 95 0
28MAY26 35.00 P 0.00 0.00 0.00 5.24 +0.25 28 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 6.22 +0.27 31 0 16 -15
28MAY26 37.00 P 0.00 0.00 0.00 7.22 +0.29 34 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.24 +0.26 39 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.22 +0.30 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.20 +0.29 42 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.21 +0.19 46 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.25 +0.39 52 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 13.24 +0.35 54 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 14.22 +0.22 55 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 0.01 -0.01 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.24 -0.03 27 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.42 -0.03 27 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.69 -0.02 27 0 109 0
29JUN26 28.00 P 0.00 0.00 0.00 1.05 -0.01 27 0 43 0
29JUN26 29.00 P 0.00 0.00 0.00 1.49 0.00 27 0 72 0
29JUN26 30.00 P 2.13 2.31 2.09 2.03 +0.04 27 64 62 +15
29JUN26 31.00 P 2.84 2.84 2.84 2.64 +0.04 26 7 208 0
29JUN26 32.00 P 0.00 0.00 0.00 3.39 +0.11 27 0 150 0
29JUN26 33.00 P 0.00 0.00 0.00 4.19 +0.15 27 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 5.04 +0.18 27 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 5.98 +0.25 28 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.90 +0.22 29 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 7.87 +0.26 30 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.84 +0.27 31 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.82 +0.28 33 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.81 +0.29 35 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.72 +0.21 25 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.72 +0.23 29 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.71 +0.30 28 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.70 +0.30 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 -0.03 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 -0.05 26 0 132 0
29SEP26 24.00 P 0.00 0.00 0.00 0.35 -0.07 26 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.54 -0.08 26 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 0.80 -0.08 26 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 1.13 -0.08 26 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 1.53 -0.09 26 0 32 0
29SEP26 29.00 P 2.09 2.09 2.09 2.02 -0.07 27 2 38 0
29SEP26 30.00 P 2.76 2.76 2.76 2.58 -0.05 27 15 558 -15
29SEP26 31.00 P 0.00 0.00 0.00 3.13 -0.11 26 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 3.81 +0.02 26 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 4.55 +0.05 26 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 5.34 +0.07 26 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 6.35 +0.12 29 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 7.26 +0.19 30 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 8.13 +0.18 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.06 +0.21 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.02 +0.25 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.98 +0.27 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.90 +0.24 32 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.87 +0.26 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.84 +0.26 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.82 +0.28 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 -0.04 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 -0.06 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.33 -0.09 24 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.50 -0.10 24 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.73 -0.12 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 1.01 -0.13 24 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 1.36 -0.12 25 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 1.78 -0.12 25 0 25 0
30DEC26 29.00 P 2.33 2.33 2.33 2.26 -0.13 25 2 24 +2
30DEC26 30.00 P 0.00 0.00 0.00 2.82 -0.11 25 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 3.44 -0.09 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 4.00 -0.06 24 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 4.86 +0.11 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.49 -0.15 24 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 6.49 +0.04 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.36 +0.07 27 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 8.27 +0.11 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.18 +0.12 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.10 +0.11 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.04 +0.23 30 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.90 +0.24 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.87 +0.26 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.84 +0.26 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.82 +0.28 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.19 -0.06 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.31 -0.07 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.46 -0.09 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.65 -0.09 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.89 -0.09 24 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 1.20 -0.08 24 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.55 -0.10 24 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 2.01 -0.08 24 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 2.50 -0.08 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.06 -0.11 24 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 3.67 -0.09 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.20 -0.20 24 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 4.91 -0.19 24 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 5.82 -0.02 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.49 -0.13 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.36 +0.07 25 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.27 +0.11 25 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.28 +0.22 27 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.10 +0.11 27 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.04 +0.23 27 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.90 +0.24 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.87 +0.26 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.84 +0.26 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.82 +0.28 28 0 0 0
TOTAL PUT 384 15,602 -26
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$ 6.07
30MAR26 3.40 C 0.00 0.00 0.00 2.70 -0.11 379 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.60 -0.13 362 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.51 -0.11 368 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.42 -0.09 370 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.30 -0.13 316 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.20 -0.15 301 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.10 -0.12 286 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.97 -0.16 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.90 -0.12 258 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.80 -0.12 244 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.71 -0.10 247 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.61 -0.10 233 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.52 -0.10 232 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.38 -0.14 151 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.31 -0.10 192 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.21 -0.11 179 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.10 -0.12 154 0 380 0
30MAR26 5.25 C 0.00 0.00 0.00 0.84 -0.12 111 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.59 -0.12 82 0 670 0
30MAR26 5.75 C 0.35 0.35 0.35 0.33 -0.15 43 51 542 -50
30MAR26 6.00 C 0.15 0.15 0.10 0.12 -0.12 36 20 631 -1
30MAR26 6.25 C 0.03 0.03 0.02 0.01 -0.08 28 95 586 -25
30MAR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 734 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 422 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 448 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 110 0 277 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 126 0 212 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 142 0 81 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 157 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 171 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 184 0 380 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.94 -0.11 92 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.83 -0.11 84 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.73 -0.10 79 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.61 -0.10 66 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.52 -0.12 66 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.42 -0.14 62 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.32 -0.14 58 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.21 -0.14 50 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.12 -0.11 50 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.88 -0.11 43 0 76 0
29APR26 5.50 C 0.00 0.00 0.00 0.61 -0.13 27 0 377 0
29APR26 5.75 C 0.00 0.00 0.00 0.46 -0.12 36 0 1,851 0
29APR26 6.00 C 0.35 0.35 0.35 0.30 -0.10 35 1 807 0
29APR26 6.25 C 0.00 0.00 0.00 0.18 -0.08 34 0 810 0
29APR26 6.50 C 0.13 0.13 0.13 0.11 -0.05 35 11 176 -11
29APR26 6.75 C 0.00 0.00 0.00 0.06 -0.04 35 0 102 0
29APR26 7.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 553 0
29APR26 7.25 C 0.04 0.04 0.03 0.02 -0.01 37 540 4,258 -500
29APR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 294 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 320 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 1.94 -0.12 65 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.84 -0.11 62 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.74 -0.13 58 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.64 -0.12 55 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.54 -0.14 52 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.44 -0.12 48 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.34 -0.12 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.24 -0.13 42 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.15 -0.11 41 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.92 -0.11 37 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.71 -0.10 35 0 540 0
28MAY26 5.75 C 0.57 0.57 0.57 0.53 -0.10 33 1 89 -1
28MAY26 6.00 C 0.00 0.00 0.00 0.38 -0.10 33 0 424 0
28MAY26 6.25 C 0.00 0.00 0.00 0.27 -0.08 33 0 271 0
28MAY26 6.50 C 0.00 0.00 0.00 0.18 -0.06 33 0 110 0
28MAY26 6.75 C 0.00 0.00 0.00 0.12 -0.04 33 0 174 0
28MAY26 7.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 120 0
28MAY26 7.25 C 0.00 0.00 0.00 0.05 -0.02 34 0 376 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 320 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 -0.01 35 0 34 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 79 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.24 -0.11 59 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.13 -0.15 53 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.05 -0.11 56 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.96 -0.10 56 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.85 -0.11 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.76 -0.11 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.64 -0.13 42 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.56 -0.12 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.47 -0.11 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.34 -0.15 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.27 -0.12 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.16 -0.15 33 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 0.98 -0.09 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.79 -0.09 35 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.60 -0.11 33 0 107 0
29JUN26 6.00 C 0.45 0.45 0.45 0.45 -0.11 32 50 392 0
29JUN26 6.25 C 0.00 0.00 0.00 0.34 -0.08 32 0 486 0
29JUN26 6.50 C 0.00 0.00 0.00 0.25 -0.07 32 0 906 0
29JUN26 6.75 C 0.00 0.00 0.00 0.19 -0.05 33 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 -0.04 34 0 619 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 -0.03 34 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 203 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 -0.01 34 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 33 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 1.96 -0.10 54 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.85 -0.12 49 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.76 -0.11 48 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.66 -0.12 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.56 -0.12 43 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.47 -0.11 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.37 -0.14 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.28 -0.11 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.18 -0.13 36 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.98 -0.09 35 0 31 0
29SEP26 5.50 C 0.77 0.77 0.77 0.79 -0.09 34 26 81 -8
29SEP26 5.75 C 0.00 0.00 0.00 0.64 -0.10 34 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.50 -0.07 34 0 1,624 0
29SEP26 6.25 C 0.00 0.00 0.00 0.39 -0.07 33 0 1,468 0
29SEP26 6.50 C 0.00 0.00 0.00 0.30 -0.06 33 0 63 0
29SEP26 6.75 C 0.00 0.00 0.00 0.23 -0.05 33 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.18 -0.04 33 0 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 -0.04 33 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.03 33 0 70 0
29SEP26 7.75 C 0.13 0.13 0.13 0.08 -0.02 33 30 180 +30
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.01 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.01 34 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.96 -0.11 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.86 -0.11 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.76 -0.11 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.66 -0.12 41 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.57 -0.11 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.48 -0.10 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.39 -0.12 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.30 -0.12 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.21 -0.11 35 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.02 -0.10 35 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.85 -0.10 34 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.69 -0.08 33 0 21 0
30DEC26 6.00 C 0.59 0.59 0.59 0.57 -0.07 33 25 180 0
30DEC26 6.25 C 0.00 0.00 0.00 0.47 -0.07 33 0 302 0
30DEC26 6.50 C 0.00 0.00 0.00 0.39 -0.06 33 0 68 0
30DEC26 6.75 C 0.00 0.00 0.00 0.32 -0.05 33 0 97 0
30DEC26 7.00 C 0.00 0.00 0.00 0.26 -0.04 32 0 234 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 -0.04 32 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 -0.03 32 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 77 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.77 -0.11 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.67 -0.12 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.58 -0.12 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.48 -0.13 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.39 -0.13 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.31 -0.13 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.23 -0.11 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.06 -0.11 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.91 -0.07 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.77 -0.08 32 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.65 -0.09 32 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.56 -0.07 32 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.47 -0.07 32 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 -0.06 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.34 -0.05 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 -0.04 32 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 -0.03 32 0 6 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 -0.04 31 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 -0.03 31 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
TOTAL CALL 850 30,301 -566
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 315 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 302 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 288 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 261 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 248 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 235 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 223 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 211 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 199 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 188 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 176 0 152 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 165 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 155 0 275 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 144 0 247 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 133 0 196 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 190 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 543 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,153 0
30MAR26 5.75 P 0.01 0.01 0.01 0.01 0.00 44 30 370 -6
30MAR26 6.00 P 0.02 0.02 0.02 0.03 +0.01 26 24 272 +24
30MAR26 6.25 P 0.00 0.00 0.00 0.19 +0.08 28 0 291 0
30MAR26 6.50 P 0.00 0.00 0.00 0.43 +0.13 0 0 172 0
30MAR26 6.75 P 0.00 0.00 0.00 0.68 +0.14 0 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 0.93 +0.14 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.18 +0.14 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.43 +0.14 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.68 +0.14 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.93 +0.14 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.18 +0.14 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.43 +0.14 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.68 +0.14 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 157 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 0.00 34 0 215 0
29APR26 5.50 P 0.05 0.05 0.05 0.05 +0.01 33 40 659 +40
29APR26 5.75 P 0.08 0.10 0.08 0.11 +0.03 33 10 778 +10
29APR26 6.00 P 0.00 0.00 0.00 0.20 +0.04 32 0 330 0
29APR26 6.25 P 0.00 0.00 0.00 0.35 +0.08 34 0 102 0
29APR26 6.50 P 0.00 0.00 0.00 0.53 +0.10 36 0 64 0
29APR26 6.75 P 0.00 0.00 0.00 0.71 +0.09 31 0 12 0
29APR26 7.00 P 0.00 0.00 0.00 0.95 +0.10 35 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 1.18 +0.10 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.43 +0.11 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.68 +0.12 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.93 +0.14 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.18 +0.14 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.43 +0.14 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.68 +0.14 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.93 +0.13 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 +0.01 34 0 122 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 174 0
28MAY26 5.25 P 0.05 0.05 0.05 0.05 0.00 32 7 621 +7
28MAY26 5.50 P 0.00 0.00 0.00 0.10 +0.02 32 0 646 0
28MAY26 5.75 P 0.00 0.00 0.00 0.17 +0.03 32 0 343 0
28MAY26 6.00 P 0.25 0.25 0.25 0.27 +0.04 31 25 190 +25
28MAY26 6.25 P 0.00 0.00 0.00 0.42 +0.08 33 0 67 0
28MAY26 6.50 P 0.00 0.00 0.00 0.59 +0.09 33 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.75 +0.06 30 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 0.96 +0.07 29 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.22 +0.11 36 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.44 +0.10 33 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.68 +0.12 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.93 +0.12 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.18 +0.14 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.43 +0.14 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.68 +0.12 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.93 +0.13 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 114 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 34 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.01 35 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 +0.01 35 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 +0.01 35 0 72 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 133 0
29JUN26 5.25 P 0.10 0.10 0.10 0.10 +0.02 33 5 221 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 +0.02 33 0 130 0
29JUN26 5.75 P 0.23 0.23 0.23 0.25 +0.04 33 5 300 0
29JUN26 6.00 P 0.00 0.00 0.00 0.37 +0.06 34 0 136 0
29JUN26 6.25 P 0.00 0.00 0.00 0.51 +0.08 34 0 150 0
29JUN26 6.50 P 0.00 0.00 0.00 0.67 +0.08 35 0 100 0
29JUN26 6.75 P 0.00 0.00 0.00 0.84 +0.08 34 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.06 +0.11 36 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.27 +0.11 37 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.49 +0.11 37 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.73 +0.11 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.96 +0.10 40 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.20 +0.10 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.43 +0.09 0 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.68 +0.12 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.93 +0.10 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 +0.01 32 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 +0.01 32 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 +0.01 32 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 +0.02 33 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 +0.02 32 0 32 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 +0.02 32 0 92 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 +0.03 32 0 67 0
29SEP26 5.00 P 0.20 0.20 0.20 0.22 +0.03 32 5 92 +5
29SEP26 5.25 P 0.00 0.00 0.00 0.31 +0.04 32 0 145 0
29SEP26 5.50 P 0.00 0.00 0.00 0.42 +0.05 32 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 0.55 +0.06 32 0 385 0
29SEP26 6.00 P 0.00 0.00 0.00 0.69 +0.03 31 0 1,613 0
29SEP26 6.25 P 0.86 0.86 0.86 0.87 +0.09 32 30 1,485 +30
29SEP26 6.50 P 0.00 0.00 0.00 1.03 +0.05 30 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.22 +0.07 30 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.42 +0.07 29 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.65 +0.06 30 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.88 +0.10 30 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.10 +0.08 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.33 +0.07 25 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.57 +0.09 19 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.81 +0.10 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.04 +0.10 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.28 +0.11 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 +0.01 32 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 +0.02 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 +0.02 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 +0.02 31 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 +0.03 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 +0.03 31 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 +0.03 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 +0.03 31 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 +0.04 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.51 +0.06 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.63 +0.06 31 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.78 +0.07 31 0 74 0
30DEC26 6.25 P 0.00 0.00 0.00 0.93 +0.07 30 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 1.11 +0.08 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.30 +0.07 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.50 +0.08 30 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.69 +0.04 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.91 +0.07 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.13 +0.06 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.36 +0.08 28 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.59 +0.10 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.82 +0.10 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.06 +0.10 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 +0.02 31 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 +0.03 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.22 +0.02 31 0 54 0
30MAR27 4.70 P 0.00 0.00 0.00 0.25 +0.03 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.28 +0.03 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.32 +0.04 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.35 +0.03 31 0 15 0
30MAR27 5.25 P 0.00 0.00 0.00 0.45 +0.04 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.57 +0.05 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.70 +0.06 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.84 +0.07 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.00 +0.08 30 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 1.18 +0.08 31 0 4 0
30MAR27 6.75 P 0.00 0.00 0.00 1.35 +0.07 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.54 +0.07 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.74 +0.06 29 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.95 +0.07 29 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.18 +0.08 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.39 +0.09 29 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.64 +0.12 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.87 +0.12 31 0 0 0
TOTAL PUT 181 22,405 +135
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$ 82.80
30MAR26 18.50 C 0.00 0.00 0.00 64.77 +0.11 930 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 64.13 -0.03 857 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 63.57 -0.09 814 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 63.48 +0.32 950 0 18 0
30MAR26 21.00 C 0.00 0.00 0.00 62.05 -0.11 763 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 61.05 -0.11 738 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 60.21 +0.05 779 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 59.25 +0.09 767 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 58.09 -0.07 687 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 57.03 -0.13 640 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 56.07 -0.09 637 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 55.09 -0.07 625 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 54.35 +0.19 683 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 53.09 -0.07 588 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 52.09 -0.07 570 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 51.25 +0.09 600 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 50.09 -0.07 537 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 49.26 -0.09 567 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 48.17 +0.01 528 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 47.40 +0.24 564 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 46.09 -0.07 475 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 45.13 -0.22 472 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 43.97 -0.69 408 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 43.10 -0.06 436 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 42.22 +0.06 451 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 41.01 -0.15 385 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 40.22 +0.06 424 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 39.36 +0.20 436 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 38.09 -0.07 371 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 37.07 -0.09 354 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.08 -0.08 345 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.14 -0.14 346 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.00 -0.16 303 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.09 -0.07 314 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 30.72 +0.06 310 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.45 +0.28 313 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 25.55 -0.12 231 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.03 -0.14 204 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 20.45 -0.22 167 0 28 0
30MAR26 65.00 C 0.00 0.00 0.00 18.11 -0.06 172 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 15.77 -0.22 166 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 12.81 -0.47 0 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 10.32 -0.39 55 0 88 0
30MAR26 75.00 C 0.00 0.00 0.00 7.84 -0.46 52 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 5.44 -0.62 50 0 538 0
30MAR26 80.00 C 0.00 0.00 0.00 3.41 -0.69 55 0 75 0
30MAR26 82.50 C 1.70 1.90 1.50 1.65 -0.81 49 13 125 +3
30MAR26 85.00 C 0.77 1.02 0.68 0.68 -0.70 50 15 138 -1
30MAR26 87.50 C 0.30 0.52 0.30 0.22 -0.47 50 59 109 +46
30MAR26 90.00 C 0.25 0.25 0.13 0.06 -0.25 51 89 185 +75
30MAR26 92.50 C 0.11 0.11 0.06 0.02 -0.11 54 10 600 +1
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.04 60 4 204 0
30MAR26 97.50 C 0.06 0.06 0.03 0.01 -0.01 70 4 169 -1
30MAR26 100.00 C 0.01 0.06 0.01 0.01 0.00 80 66 218 +11
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 179 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 178 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 106 0 85 0
30MAR26 110.00 C 0.01 0.01 0.01 0.01 0.00 115 1 198 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 123 0 96 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 131 0 88 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 138 0 229 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 146 0 117 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 153 0 36 0
30MAR26 125.00 C 0.01 0.01 0.01 0.01 0.00 160 1 44 -1
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 167 0 58 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 173 0 59 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 180 0 89 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 186 0 36 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 192 0 23 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 198 0 13 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 210 0 158 0
29APR26 52.50 C 0.00 0.00 0.00 30.99 0.00 100 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 28.66 +0.31 98 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.13 +0.22 88 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.74 0.00 83 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.40 +0.73 78 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.06 +0.31 73 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.81 -0.17 70 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.69 +0.42 67 0 2 0
29APR26 72.50 C 0.00 0.00 0.00 12.33 -0.46 60 0 0 0
29APR26 75.00 C 10.75 10.75 10.75 10.88 -0.47 64 17 26 +17
29APR26 77.50 C 0.00 0.00 0.00 8.95 -0.74 60 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 7.51 -0.45 60 0 43 0
29APR26 82.50 C 6.71 7.30 6.35 6.21 -0.35 60 26 147 -12
29APR26 85.00 C 5.30 6.20 5.15 5.03 -0.35 59 36 160 +13
29APR26 87.50 C 4.50 4.80 4.35 4.20 -0.28 60 4 135 -2
29APR26 90.00 C 3.12 4.28 3.12 3.36 -0.26 60 9 229 +1
29APR26 92.50 C 2.70 3.00 2.70 2.74 -0.27 61 20 98 +7
29APR26 95.00 C 2.10 2.50 2.10 2.20 -0.30 61 8 63 +2
29APR26 97.50 C 0.00 0.00 0.00 1.73 -0.27 61 0 171 0
29APR26 100.00 C 1.47 1.57 1.47 1.35 -0.24 61 48 181 -4
29APR26 102.50 C 1.41 1.41 1.41 1.05 -0.20 61 3 42 0
29APR26 105.00 C 0.95 1.17 0.95 0.80 -0.18 60 13 70 +7
29APR26 107.50 C 0.86 0.86 0.78 0.61 -0.15 60 2 51 0
29APR26 110.00 C 0.53 0.67 0.53 0.47 -0.12 60 2 103 -1
29APR26 112.50 C 0.00 0.00 0.00 0.35 -0.10 60 0 63 0
29APR26 115.00 C 0.00 0.00 0.00 0.26 -0.09 60 0 93 0
29APR26 117.50 C 0.00 0.00 0.00 0.20 -0.07 60 0 24 0
29APR26 120.00 C 0.36 0.36 0.36 0.15 -0.05 60 1 80 0
29APR26 122.50 C 0.00 0.00 0.00 0.11 -0.04 60 0 6 0
29APR26 125.00 C 0.30 0.30 0.30 0.08 -0.04 60 1 11 +1
29APR26 127.50 C 0.00 0.00 0.00 0.06 -0.03 60 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.05 -0.02 61 0 13 0
29APR26 132.50 C 0.00 0.00 0.00 0.04 -0.01 62 0 5 0
29APR26 135.00 C 0.00 0.00 0.00 0.03 -0.01 62 0 7 0
29APR26 137.50 C 0.11 0.11 0.11 0.02 -0.01 61 12 16 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 3 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 24 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 63 0
28MAY26 60.00 C 0.00 0.00 0.00 24.22 -0.15 67 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.46 +0.81 71 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.36 +0.49 69 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.11 +0.18 65 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.50 +0.17 67 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.76 +0.11 66 0 51 0
28MAY26 75.00 C 0.00 0.00 0.00 13.13 -0.06 65 0 0 0
28MAY26 77.50 C 11.23 11.23 11.23 11.64 +0.12 65 1 1 +1
28MAY26 80.00 C 0.00 0.00 0.00 9.86 -0.59 61 0 2 0
28MAY26 82.50 C 9.52 9.52 9.52 8.68 -0.31 61 6 6 +1
28MAY26 85.00 C 0.00 0.00 0.00 7.67 -0.19 62 0 15 0
28MAY26 87.50 C 6.76 6.76 6.76 6.74 -0.17 62 15 27 +5
28MAY26 90.00 C 6.00 6.00 6.00 5.80 -0.27 62 7 42 0
28MAY26 92.50 C 0.00 0.00 0.00 5.16 -0.17 63 0 6 0
28MAY26 95.00 C 4.86 4.91 4.67 4.49 -0.18 63 18 46 +18
28MAY26 97.50 C 4.23 4.23 4.23 3.86 -0.22 63 1 42 +1
28MAY26 100.00 C 0.00 0.00 0.00 3.32 -0.20 63 0 81 0
28MAY26 102.50 C 0.00 0.00 0.00 2.84 -0.19 63 0 95 0
28MAY26 105.00 C 0.00 0.00 0.00 2.36 -0.16 62 0 45 0
28MAY26 107.50 C 0.00 0.00 0.00 2.01 -0.15 62 0 64 0
28MAY26 110.00 C 2.00 2.15 2.00 1.76 -0.08 62 2 38 0
28MAY26 112.50 C 0.00 0.00 0.00 1.45 -0.12 62 0 1 0
28MAY26 115.00 C 1.60 1.60 1.60 1.27 -0.07 62 1 48 0
28MAY26 117.50 C 0.00 0.00 0.00 1.04 -0.10 62 0 3 0
28MAY26 120.00 C 0.00 0.00 0.00 0.88 -0.08 62 0 5 0
28MAY26 122.50 C 0.00 0.00 0.00 0.74 -0.08 62 0 3 0
28MAY26 125.00 C 0.00 0.00 0.00 0.62 -0.07 62 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.52 -0.06 62 0 3 0
28MAY26 130.00 C 0.00 0.00 0.00 0.44 -0.05 62 0 10 0
28MAY26 132.50 C 0.00 0.00 0.00 0.37 -0.05 62 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 0.31 -0.04 62 0 16 0
28MAY26 137.50 C 0.00 0.00 0.00 0.26 -0.03 62 0 0 0
28MAY26 140.00 C 0.50 0.50 0.50 0.22 -0.03 62 1 10 +1
29JUN26 21.00 C 0.00 0.00 0.00 62.51 +0.22 159 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 61.45 +0.15 150 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 60.21 +0.04 129 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 59.25 -0.06 127 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 58.48 +0.16 137 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 57.88 +0.66 149 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 56.79 +0.46 141 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 55.59 +0.25 129 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 54.76 +0.41 131 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 53.24 -0.11 102 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 52.65 +0.29 119 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 51.54 +0.17 111 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 50.91 +0.53 121 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 49.79 +0.44 113 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 48.84 +0.44 111 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 47.85 +0.64 108 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 46.95 +0.73 108 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 45.96 +0.61 105 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 45.06 +0.40 104 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 44.18 +0.70 104 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 42.88 +0.39 93 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 41.64 +0.13 83 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 40.94 +0.04 89 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 39.54 -0.05 75 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 39.02 +0.38 85 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.33 +0.49 89 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.82 +0.11 75 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.49 +0.97 86 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.01 +0.18 75 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.29 +0.65 77 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.98 +0.28 74 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.93 +0.41 75 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.53 +0.37 70 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.37 +0.35 67 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.57 +0.51 68 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.25 +0.11 64 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 19.80 +0.42 66 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 17.36 -0.11 60 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 16.44 +0.46 65 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 14.93 +0.31 64 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.44 +0.02 63 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 11.72 -0.36 60 0 5 0
29JUN26 82.50 C 11.15 11.15 11.02 10.59 -0.27 61 22 21 +12
29JUN26 85.00 C 0.00 0.00 0.00 9.57 -0.26 61 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 8.72 -0.19 62 0 21 0
29JUN26 90.00 C 0.00 0.00 0.00 7.86 -0.18 62 0 24 0
29JUN26 92.50 C 7.47 7.47 7.47 7.08 -0.17 62 1 9 -1
29JUN26 95.00 C 6.50 6.50 6.50 6.32 -0.23 62 1 16 +1
29JUN26 97.50 C 0.00 0.00 0.00 5.69 -0.20 62 0 2 0
29JUN26 100.00 C 5.58 5.58 5.58 5.07 -0.18 62 1 26 -1
29JUN26 102.50 C 0.00 0.00 0.00 4.51 -0.17 62 0 10 0
29JUN26 105.00 C 0.00 0.00 0.00 4.00 -0.17 62 0 17 0
29JUN26 107.50 C 0.00 0.00 0.00 3.45 -0.15 61 0 69 0
29JUN26 110.00 C 0.00 0.00 0.00 3.06 -0.13 61 0 32 0
29JUN26 112.50 C 0.00 0.00 0.00 2.71 -0.12 61 0 27 0
29JUN26 115.00 C 0.00 0.00 0.00 2.40 -0.11 61 0 54 0
29JUN26 117.50 C 2.56 2.56 2.56 2.18 -0.05 62 1 50 +1
29JUN26 120.00 C 0.00 0.00 0.00 1.87 -0.16 61 0 133 0
29JUN26 122.50 C 0.00 0.00 0.00 1.65 -0.09 61 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 1.46 -0.08 61 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.29 -0.07 61 0 15 0
29JUN26 130.00 C 0.00 0.00 0.00 1.13 -0.07 61 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 1.00 -0.06 61 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 0.88 -0.06 61 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 0.78 -0.05 61 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.68 -0.05 61 0 5 0
29JUN26 142.50 C 0.00 0.00 0.00 0.60 -0.04 61 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.53 -0.04 61 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.46 -0.04 61 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.41 -0.03 61 0 1 0
29JUN26 152.50 C 0.00 0.00 0.00 0.36 -0.03 61 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.32 -0.02 61 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.28 -0.02 61 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 0.24 -0.03 61 0 13 0
29JUN26 162.50 C 0.00 0.00 0.00 0.22 -0.02 62 0 15 0
29JUN26 165.00 C 0.00 0.00 0.00 0.19 -0.02 61 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.17 -0.02 62 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.15 -0.01 62 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.13 -0.02 61 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.12 -0.01 62 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.10 -0.01 61 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.09 -0.01 62 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.08 -0.01 62 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.07 -0.01 62 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.06 -0.01 61 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 47.11 +0.17 75 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 46.17 +0.61 74 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 45.49 +0.70 77 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 44.54 +0.73 76 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 43.65 +0.69 75 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 42.72 +0.49 74 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 41.76 +0.60 72 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 40.87 +0.21 71 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 40.00 +0.43 71 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.31 +0.56 72 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.29 +0.26 70 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.35 +0.19 68 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.62 +0.52 69 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.79 +0.27 69 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.90 +0.46 69 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.75 +0.51 66 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.94 +0.57 66 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 28.05 +0.52 65 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 26.20 +0.30 64 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 24.89 +0.71 65 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.06 +0.34 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.81 +0.68 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.39 +0.55 64 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 19.13 +0.41 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.64 +0.33 63 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 16.83 +0.48 64 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 15.28 -0.19 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 14.33 -0.21 63 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 13.44 -0.08 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.62 -0.07 63 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 11.86 -0.13 64 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.11 -0.16 64 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 10.45 -0.15 64 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 9.75 -0.16 64 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 9.09 -0.15 64 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 8.47 -0.15 64 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 7.90 -0.13 64 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 7.36 -0.13 64 0 10 0
29SEP26 112.50 C 0.00 0.00 0.00 6.85 -0.13 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.39 -0.11 64 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 5.95 +0.07 64 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 5.54 +0.06 64 0 26 0
29SEP26 122.50 C 0.00 0.00 0.00 5.16 +0.05 64 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 4.81 +0.05 64 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 4.35 -0.09 63 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 4.06 -0.08 63 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 3.89 -0.08 63 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 3.52 -0.07 63 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 3.28 -0.07 63 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 3.06 -0.16 63 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.85 -0.06 63 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 2.66 -0.06 63 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 2.48 -0.05 63 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 2.31 -0.05 63 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.22 +0.02 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.01 -0.05 63 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.88 -0.04 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 1.75 -0.04 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 1.63 -0.04 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 1.53 -0.03 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 1.42 -0.04 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.33 -0.03 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.24 -0.03 63 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.16 -0.03 63 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.08 -0.03 63 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.01 -0.03 63 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 0.95 -0.02 63 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 0.88 -0.03 63 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 0.83 -0.02 63 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.77 -0.02 63 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 0.72 -0.02 63 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 0.68 -0.01 63 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.63 -0.02 63 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.59 -0.04 63 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 38.82 +0.05 66 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 38.44 +0.45 69 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.31 +0.36 66 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 35.66 +0.60 66 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.35 -0.36 63 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 31.96 +0.38 64 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.58 +0.70 65 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.84 +0.50 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.61 +0.61 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.84 +0.26 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.72 +0.59 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.54 +0.76 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.10 +0.22 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.96 +0.22 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.12 +0.65 64 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 18.74 +0.02 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.71 -0.17 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.85 -0.08 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.05 -0.12 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 15.29 -0.12 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.58 -0.11 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.91 -0.11 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.18 -0.15 64 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 12.50 -0.13 64 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 11.85 -0.13 64 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 11.23 -0.12 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 10.65 -0.12 63 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 10.09 -0.12 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.57 -0.11 63 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 9.08 -0.10 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 8.61 -0.10 63 0 106 0
30DEC26 122.50 C 0.00 0.00 0.00 8.17 -0.09 63 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 7.75 -0.09 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.35 -0.09 63 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 6.98 -0.08 63 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 6.62 -0.08 63 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 6.29 -0.07 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.97 -0.07 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.67 -0.07 63 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 5.39 -0.06 63 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.12 -0.06 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.86 -0.06 63 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.62 +0.08 63 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 4.39 -0.05 63 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.17 +0.07 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 3.97 +0.07 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.78 +0.07 63 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 3.59 +0.06 63 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.42 +0.06 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.25 +0.06 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.09 +0.05 63 0 7 0
30MAR27 60.00 C 0.00 0.00 0.00 32.24 +0.25 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 30.77 +0.25 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.37 +0.07 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 28.04 +0.06 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.79 +0.35 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 25.66 +0.33 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.47 +0.08 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 23.43 +0.35 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.44 +0.35 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.45 +0.05 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.61 +0.31 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.71 +0.04 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.95 +0.16 63 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 18.20 +0.15 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 17.42 +0.08 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.66 -0.01 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.93 -0.11 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 15.24 -0.20 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.57 -0.20 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.94 -0.19 63 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 13.34 -0.18 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.77 -0.18 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 12.22 -0.17 63 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 11.70 -0.17 63 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 11.20 -0.17 63 0 4 0
TOTAL CALL 542 9,522 +201
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 569 0 82 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 559 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 549 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 540 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 522 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 504 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 488 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 472 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 457 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 443 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 429 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 415 0 6 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 403 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 390 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 378 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 367 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 355 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 344 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 334 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 314 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 304 0 16 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 295 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 285 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 250 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 241 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 233 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 225 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 217 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 209 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 202 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 183 0 15 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 166 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 149 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 133 0 278 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 118 0 128 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 103 0 139 0
30MAR26 67.50 P 0.01 0.01 0.01 0.01 0.00 88 1 125 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 445 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.03 60 0 349 0
30MAR26 75.00 P 0.07 0.07 0.07 0.03 -0.11 54 12 126 -9
30MAR26 77.50 P 0.50 0.54 0.22 0.13 -0.27 51 56 155 +27
30MAR26 80.00 P 1.15 1.15 0.35 0.51 -0.42 51 59 278 +3
30MAR26 82.50 P 2.50 2.50 1.22 1.41 -0.51 52 13 135 -1
30MAR26 85.00 P 3.40 3.40 3.40 2.85 -0.40 49 2 109 0
30MAR26 87.50 P 4.88 4.88 3.50 4.91 -0.13 51 3 177 -2
30MAR26 90.00 P 0.00 0.00 0.00 7.25 +0.10 51 0 244 0
30MAR26 92.50 P 9.60 9.60 9.30 9.70 +0.24 0 4 134 -3
30MAR26 95.00 P 0.00 0.00 0.00 12.20 +0.32 0 0 96 -1
30MAR26 97.50 P 0.00 0.00 0.00 14.70 +0.34 0 1 92 -1
30MAR26 100.00 P 0.00 0.00 0.00 17.20 +0.35 0 0 50 -1
30MAR26 102.50 P 0.00 0.00 0.00 19.70 -0.05 0 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 22.20 -0.04 0 0 25 0
30MAR26 107.50 P 0.00 0.00 0.00 24.70 +0.02 0 0 17 0
30MAR26 110.00 P 0.00 0.00 0.00 27.20 +0.14 0 0 16 -15
30MAR26 112.50 P 0.00 0.00 0.00 29.70 +0.20 0 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 32.20 -0.07 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.70 +0.01 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.20 -0.03 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 39.70 -0.04 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.20 +0.35 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 44.70 +0.15 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 47.20 +0.15 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 49.70 -0.03 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 52.20 +0.01 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 54.70 +0.15 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 57.20 +0.08 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 59.70 +0.32 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 62.20 +0.32 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 0.00 62 0 32 0
29APR26 55.00 P 0.00 0.00 0.00 0.05 -0.02 60 0 7 0
29APR26 57.50 P 0.00 0.00 0.00 0.10 -0.03 60 0 7 0
29APR26 60.00 P 0.00 0.00 0.00 0.19 -0.04 60 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 0.34 -0.05 60 0 39 0
29APR26 65.00 P 0.75 0.75 0.72 0.57 -0.07 60 52 74 +2
29APR26 67.50 P 0.00 0.00 0.00 0.90 -0.08 61 2 79 +2
29APR26 70.00 P 1.69 1.69 1.22 1.34 -0.10 61 2 86 +1
29APR26 72.50 P 2.20 2.20 1.95 1.93 -0.10 61 4 205 +1
29APR26 75.00 P 2.54 2.61 2.48 2.66 -0.08 61 5 138 +2
29APR26 77.50 P 3.44 3.44 3.04 3.55 -0.09 61 3 171 +1
29APR26 80.00 P 5.12 5.12 4.44 4.60 +0.01 61 14 240 0
29APR26 82.50 P 5.80 5.89 5.80 5.77 -0.19 60 2 232 +1
29APR26 85.00 P 0.00 0.00 0.00 7.20 -0.01 60 0 218 0
29APR26 87.50 P 8.73 8.73 8.73 8.73 -0.05 60 2 175 0
29APR26 90.00 P 0.00 0.00 0.00 10.08 0.00 57 0 142 0
29APR26 92.50 P 0.00 0.00 0.00 11.83 -0.72 56 0 99 0
29APR26 95.00 P 0.00 0.00 0.00 13.73 -0.26 55 0 62 0
29APR26 97.50 P 0.00 0.00 0.00 16.55 +0.65 65 0 114 0
29APR26 100.00 P 0.00 0.00 0.00 18.00 -0.32 54 0 46 0
29APR26 102.50 P 0.00 0.00 0.00 20.19 -0.26 53 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 22.66 -0.32 57 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 25.13 -0.53 60 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 27.30 +0.07 52 0 15 0
29APR26 112.50 P 0.00 0.00 0.00 29.78 -0.68 54 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 32.32 -0.14 60 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 34.77 -0.48 60 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 37.24 -0.04 61 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 39.71 -0.05 59 0 4 0
29APR26 125.00 P 0.00 0.00 0.00 42.20 -0.16 0 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 44.70 +0.11 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 47.20 -0.15 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 49.70 -0.03 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 52.20 +0.01 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 54.70 -0.24 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 57.20 +0.08 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 59.70 +0.26 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 62.20 +0.32 0 0 0 0
28MAY26 60.00 P 1.28 1.28 1.28 0.87 -0.02 62 1 1 +1
28MAY26 62.50 P 1.44 1.44 1.44 1.24 -0.01 62 1 1 -1
28MAY26 65.00 P 1.76 1.76 1.76 1.74 -0.02 62 1 8 +1
28MAY26 67.50 P 0.00 0.00 0.00 2.30 -0.01 63 0 18 0
28MAY26 70.00 P 0.00 0.00 0.00 3.02 +0.02 63 0 7 0
28MAY26 72.50 P 0.00 0.00 0.00 3.84 +0.07 63 0 2 0
28MAY26 75.00 P 5.44 5.44 4.16 4.68 +0.02 62 20 15 +5
28MAY26 77.50 P 6.20 6.20 6.20 5.79 +0.11 63 1 84 +1
28MAY26 80.00 P 0.00 0.00 0.00 6.97 +0.15 63 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 8.18 +0.01 62 0 114 0
28MAY26 85.00 P 9.98 10.14 8.91 9.67 +0.08 63 11 98 0
28MAY26 87.50 P 0.00 0.00 0.00 11.23 +0.09 63 0 33 0
28MAY26 90.00 P 0.00 0.00 0.00 12.91 +0.11 63 0 114 0
28MAY26 92.50 P 0.00 0.00 0.00 14.37 -0.33 62 0 41 0
28MAY26 95.00 P 0.00 0.00 0.00 15.78 -0.53 58 0 61 0
28MAY26 97.50 P 0.00 0.00 0.00 18.42 -0.01 65 0 41 0
28MAY26 100.00 P 0.00 0.00 0.00 20.39 +0.19 65 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 21.92 -0.65 60 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 23.72 -1.01 57 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 26.92 +0.57 68 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 28.08 -1.12 56 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 30.51 -0.37 58 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 32.87 -0.44 58 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 35.49 +0.03 63 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 37.63 -0.24 59 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 40.33 -0.37 66 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 42.57 +0.09 63 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 45.07 -0.37 65 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 47.24 -0.27 56 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 49.82 +0.09 62 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 52.28 -0.04 62 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 54.74 -0.20 62 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 57.26 +0.14 65 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 77 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 66 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 62 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 0.00 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 0.00 63 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 0.00 62 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 0.00 62 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 0.00 62 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.10 0.00 62 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.12 0.00 62 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.14 -0.01 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.18 0.00 62 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.22 0.00 62 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.26 0.00 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.32 0.00 62 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.38 0.00 62 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.44 0.00 62 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.64 0.00 61 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.91 0.00 61 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 1.24 0.00 61 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.66 +0.01 61 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 2.19 +0.02 61 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 2.84 0.00 62 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 3.60 +0.04 62 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 4.43 +0.08 62 0 63 0
29JUN26 72.50 P 0.00 0.00 0.00 5.35 +0.09 62 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 6.38 +0.03 62 0 36 0
29JUN26 77.50 P 0.00 0.00 0.00 7.51 +0.13 62 0 70 0
29JUN26 80.00 P 0.00 0.00 0.00 8.75 +0.17 62 0 9 0
29JUN26 82.50 P 0.00 0.00 0.00 9.95 +0.06 62 0 134 0
29JUN26 85.00 P 0.00 0.00 0.00 11.43 +0.08 62 0 61 0
29JUN26 87.50 P 0.00 0.00 0.00 13.04 +0.13 63 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 14.71 +0.15 63 0 13 0
29JUN26 92.50 P 0.00 0.00 0.00 16.46 +0.16 63 0 45 0
29JUN26 95.00 P 0.00 0.00 0.00 18.03 -0.19 62 0 32 0
29JUN26 97.50 P 0.00 0.00 0.00 19.50 -0.38 60 0 6 0
29JUN26 100.00 P 0.00 0.00 0.00 21.64 -0.38 62 0 6 0
29JUN26 102.50 P 0.00 0.00 0.00 23.39 -0.53 60 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 25.33 -0.74 60 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.70 -0.34 62 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.78 -0.50 62 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 32.39 +0.41 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.16 -0.46 62 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.43 -0.35 63 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.71 -0.53 63 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 41.26 -0.19 66 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.02 -0.78 60 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 45.39 -0.73 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 48.04 -0.10 64 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 50.31 +0.17 63 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 52.46 -0.48 58 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 55.03 -0.48 62 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 57.36 -0.01 59 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 59.89 -0.03 61 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 62.33 +0.10 61 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 64.79 -0.07 61 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 67.26 -0.25 61 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 69.73 -0.15 61 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 72.21 -0.01 61 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 74.70 -0.03 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 77.20 +0.06 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 79.70 +0.06 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 82.20 +0.11 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 84.70 +0.17 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 87.20 +0.10 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 89.70 -0.02 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 92.20 -0.06 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 94.70 +0.20 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 97.20 +0.05 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 99.70 +0.23 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 102.20 +0.35 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 104.70 +0.05 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 107.20 +0.05 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 109.70 +0.35 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 112.20 +0.06 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 114.70 +0.14 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 117.20 +0.06 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.34 +0.01 63 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.40 +0.01 63 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.47 +0.01 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.53 +0.01 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.62 +0.01 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.72 +0.02 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.81 -0.01 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.91 -0.01 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 1.07 +0.02 63 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.21 +0.02 63 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.35 +0.02 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.49 +0.02 63 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.67 +0.03 63 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.86 +0.04 63 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 2.32 +0.03 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.85 +0.05 63 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.43 -0.03 63 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.10 -0.03 62 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 4.88 -0.05 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.69 -0.05 62 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 6.62 -0.05 62 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 7.63 -0.04 62 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 8.72 -0.05 62 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 9.91 -0.04 62 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 11.18 -0.04 62 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 12.63 +0.05 62 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 14.08 +0.14 63 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 15.61 +0.15 63 1 33 +1
29SEP26 87.50 P 0.00 0.00 0.00 17.22 +0.17 63 0 36 0
29SEP26 90.00 P 0.00 0.00 0.00 18.89 +0.19 64 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 20.62 +0.20 64 0 25 0
29SEP26 95.00 P 0.00 0.00 0.00 22.31 +0.09 64 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 23.86 -0.23 63 0 23 0
29SEP26 100.00 P 26.06 26.06 26.06 25.45 -0.59 62 1 36 -1
29SEP26 102.50 P 0.00 0.00 0.00 27.61 -0.30 64 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 29.63 -0.27 64 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 31.52 -0.27 64 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 33.54 -0.22 64 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 35.44 -0.48 64 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 37.98 +0.07 66 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.79 -0.15 65 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 42.33 0.00 67 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 44.10 -0.34 66 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 46.48 +0.24 67 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.31 -0.13 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.56 -0.27 66 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.14 +0.27 68 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 54.87 -0.23 65 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 57.25 -0.09 66 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 59.51 -0.11 65 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 61.80 -0.11 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 64.40 +0.36 68 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 66.39 -0.49 66 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 68.72 -0.49 65 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 71.07 -0.39 65 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 73.43 -0.32 66 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 75.80 -0.52 66 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 78.14 -0.47 66 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 80.51 -0.41 65 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 82.88 -0.46 65 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 85.29 -0.44 65 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 87.65 -0.54 64 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 90.01 -0.53 63 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 92.49 -0.50 64 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 95.09 -0.30 66 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 97.25 -0.53 60 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 100.04 -0.20 68 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 102.48 -0.19 67 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 104.75 -0.37 63 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 107.44 -0.09 68 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 109.81 -0.18 66 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 112.26 -0.11 66 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 114.71 -0.10 64 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 117.20 -0.10 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.71 +0.06 63 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 2.94 +0.03 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.16 0.00 63 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 3.75 -0.03 62 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 4.41 -0.05 62 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 5.15 -0.03 62 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 5.96 -0.03 62 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 6.89 -0.04 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.84 -0.04 61 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 8.88 -0.05 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.01 -0.03 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.18 -0.06 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.45 -0.04 61 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 13.79 -0.04 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 15.29 +0.04 62 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 16.78 +0.05 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.35 +0.15 62 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 19.97 +0.16 62 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 21.65 +0.17 63 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 23.38 +0.19 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.06 +0.06 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.95 +0.16 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.46 -0.46 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.35 -0.27 63 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 32.58 +0.03 64 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 34.20 -0.33 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.14 -0.42 63 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 38.13 -0.27 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.31 -0.12 64 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 42.35 -0.01 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 44.66 +0.08 66 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 46.55 -0.22 65 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 48.46 -0.27 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.59 -0.21 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 52.71 -0.27 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 54.87 -0.11 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 57.07 -0.22 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 59.26 -0.06 65 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.64 -0.09 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.98 -0.20 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.86 -0.52 65 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.19 -0.48 65 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.79 -0.15 67 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.04 -0.15 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.33 -0.07 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.64 -0.16 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 79.93 +0.01 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 82.27 -0.15 67 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 84.58 -0.14 67 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 86.95 -0.10 68 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 89.26 -0.14 68 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.51 +0.01 61 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 8.49 -0.04 61 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.54 -0.05 61 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.67 -0.04 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.85 -0.04 60 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.11 -0.04 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.43 -0.04 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.81 -0.04 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.26 -0.04 61 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 18.78 -0.04 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 20.36 -0.03 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 21.99 -0.03 61 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.67 -0.03 61 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 25.39 -0.03 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.15 -0.03 62 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 28.82 -0.15 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 30.79 -0.14 62 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 32.66 -0.15 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.43 -0.27 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.50 -0.12 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.46 -0.14 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.44 -0.12 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.44 -0.16 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 44.47 -0.12 64 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 46.51 -0.15 64 0 0 0
TOTAL PUT 274 10,244 +14
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$ 6.83
30MAR26 4.80 C 0.00 0.00 0.00 2.03 - 0 0 0 -
30MAR26 4.90 C 0.00 0.00 0.00 1.93 -0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.58 -0.03 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.34 -0.04 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.17 -0.04 50 0 33 0
30MAR26 7.00 C 0.05 0.05 0.04 0.06 -0.03 50 55 94 +19
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.02 55 0 222 0
30MAR26 7.50 C 0.01 0.01 0.01 0.01 0.00 64 2 180 +2
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 303 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2,409 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 113 0 214 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 127 0 178 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 141 0 246 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 154 0 221 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 166 0 147 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 178 0 353 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 190 0 84 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 201 0 165 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 222 0 169 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 241 0 69 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 260 0 72 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 277 0 19 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 294 0 60 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 310 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 325 0 2 0
29APR26 4.80 C 0.00 0.00 0.00 2.05 - 59 0 0 -
29APR26 4.90 C 0.00 0.00 0.00 1.95 -0.02 56 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.85 -0.02 52 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.61 -0.03 52 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.38 -0.03 52 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.17 -0.02 54 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.96 -0.03 52 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.80 0.00 56 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.62 -0.03 53 0 4 0
29APR26 6.75 C 0.00 0.00 0.00 0.49 -0.03 54 0 1 0
29APR26 7.00 C 0.37 0.37 0.37 0.38 -0.02 54 1 40 -1
29APR26 7.25 C 0.29 0.29 0.29 0.29 -0.02 55 4 53 +4
29APR26 7.50 C 0.20 0.20 0.20 0.21 -0.02 54 8 90 0
29APR26 7.75 C 0.16 0.16 0.14 0.15 -0.02 53 8 90 0
29APR26 8.00 C 0.11 0.11 0.11 0.11 -0.02 54 110 717 +100
29APR26 8.25 C 0.09 0.09 0.09 0.08 -0.01 54 2 312 0
29APR26 8.50 C 0.07 0.07 0.07 0.06 -0.01 55 24 522 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 -0.01 55 0 582 0
29APR26 9.00 C 0.00 0.00 0.00 0.03 0.00 56 0 127 0
29APR26 9.25 C 0.00 0.00 0.00 0.02 0.00 56 0 185 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 254 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 65 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 4 0
28MAY26 4.80 C 0.00 0.00 0.00 2.08 - 53 0 0 -
28MAY26 4.90 C 0.00 0.00 0.00 1.99 -0.02 54 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.90 -0.01 54 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.68 -0.01 54 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.47 -0.01 54 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.28 -0.01 54 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.10 -0.01 54 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.93 -0.01 53 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.78 -0.02 53 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.67 0.00 55 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.55 0.00 54 0 45 0
28MAY26 7.25 C 0.00 0.00 0.00 0.45 -0.01 54 0 32 0
28MAY26 7.50 C 0.36 0.36 0.36 0.37 -0.01 54 30 72 +30
28MAY26 7.75 C 0.30 0.30 0.30 0.30 -0.01 54 2 223 0
28MAY26 8.00 C 0.00 0.00 0.00 0.24 -0.01 54 0 695 0
28MAY26 8.25 C 0.00 0.00 0.00 0.20 0.00 55 0 532 0
28MAY26 8.50 C 0.00 0.00 0.00 0.16 0.00 55 0 62 0
28MAY26 8.75 C 0.12 0.12 0.12 0.12 0.00 54 1 95 0
28MAY26 9.00 C 0.10 0.10 0.10 0.10 0.00 55 11 140 +10
28MAY26 9.25 C 0.00 0.00 0.00 0.08 0.00 55 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.06 0.00 54 0 1 0
28MAY26 9.75 C 0.06 0.06 0.06 0.05 0.00 55 1 29 -1
28MAY26 10.00 C 0.00 0.00 0.00 0.04 0.00 55 0 80 0
28MAY26 10.50 C 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 4.80 C 0.00 0.00 0.00 2.13 - 53 0 0 -
29JUN26 4.90 C 0.00 0.00 0.00 2.04 -0.02 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.96 -0.01 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.75 -0.01 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.56 -0.01 53 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.38 -0.01 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.22 0.00 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.06 0.00 53 0 0 0
29JUN26 6.50 C 0.93 0.95 0.93 0.95 +0.03 55 300 300 +300
29JUN26 6.75 C 0.00 0.00 0.00 0.82 +0.01 55 0 2 0
29JUN26 7.00 C 0.00 0.00 0.00 0.70 +0.01 54 0 12 0
29JUN26 7.25 C 0.59 0.59 0.59 0.59 -0.01 53 31 32 +30
29JUN26 7.50 C 0.00 0.00 0.00 0.52 +0.01 54 0 201 0
29JUN26 7.75 C 0.43 0.43 0.43 0.43 -0.01 53 24 75 +24
29JUN26 8.00 C 0.36 0.36 0.36 0.37 0.00 54 20 3,174 0
29JUN26 8.25 C 0.31 0.31 0.31 0.32 +0.01 54 1 313 +1
29JUN26 8.50 C 0.00 0.00 0.00 0.27 +0.01 54 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.22 0.00 54 0 25 0
29JUN26 9.00 C 0.00 0.00 0.00 0.19 +0.01 54 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.16 +0.01 54 0 61 0
29JUN26 9.50 C 0.00 0.00 0.00 0.13 0.00 54 0 21 0
29JUN26 9.75 C 0.00 0.00 0.00 0.11 0.00 54 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.09 0.00 54 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 +0.01 55 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 +0.01 56 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 54 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.27 - 51 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 2.20 -0.01 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.12 -0.02 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.94 -0.02 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.77 -0.02 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.61 -0.02 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.46 -0.02 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.33 -0.01 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.20 -0.01 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.09 -0.01 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.99 -0.01 52 0 11 0
29SEP26 7.25 C 0.00 0.00 0.00 0.90 0.00 53 0 200 0
29SEP26 7.50 C 0.00 0.00 0.00 0.80 0.00 52 0 1,271 0
29SEP26 7.75 C 0.00 0.00 0.00 0.72 0.00 52 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.65 0.00 52 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.58 -0.01 52 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 0.52 -0.01 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.47 0.00 53 0 60 0
29SEP26 9.00 C 0.00 0.00 0.00 0.42 0.00 52 0 119 0
29SEP26 9.25 C 0.00 0.00 0.00 0.37 -0.01 52 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.32 -0.01 51 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.30 +0.01 52 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.26 0.00 52 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.20 -0.01 51 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.16 0.00 51 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.13 0.00 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 0.00 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 0.00 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 0.00 52 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 2.40 - 50 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 2.33 -0.01 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.26 -0.01 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.09 -0.02 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.93 -0.02 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.79 -0.01 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.65 -0.01 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.52 -0.01 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.40 -0.01 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.29 -0.02 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.19 -0.01 51 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.10 -0.01 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.01 -0.02 51 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.94 -0.01 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.86 -0.01 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.79 -0.01 51 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.72 -0.01 51 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 0.66 -0.01 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.61 0.00 51 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.56 0.00 51 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.51 0.00 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.45 -0.01 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.42 0.00 50 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.35 0.00 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.29 0.00 50 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 -0.01 50 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 0.00 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 0.00 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 -0.01 50 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 0.00 50 0 2 0
30MAR27 4.80 C 0.00 0.00 0.00 2.52 - 50 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 2.46 -0.01 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.39 -0.02 50 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.24 -0.01 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.09 -0.01 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.95 -0.01 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.82 -0.01 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.70 -0.01 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.58 -0.01 50 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.50 -0.02 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.37 -0.01 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.30 -0.02 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.22 -0.01 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.14 0.00 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.06 -0.01 51 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.99 -0.01 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.92 -0.01 51 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 0.85 -0.01 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.80 0.00 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.74 -0.01 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.69 -0.01 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.64 -0.01 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.60 0.00 51 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.50 -0.01 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.44 0.00 50 0 2 0
TOTAL CALL 635 17,989 +518
30MAR26 4.80 P 0.00 0.00 0.00 0.01 - 199 0 0 -
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 132 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 109 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 120 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 146 0
30MAR26 6.50 P 0.03 0.03 0.03 0.02 -0.01 49 1 245 0
30MAR26 6.75 P 0.15 0.15 0.07 0.08 -0.02 47 45 185 -3
30MAR26 7.00 P 0.27 0.27 0.27 0.22 -0.03 46 2 189 0
30MAR26 7.25 P 0.49 0.49 0.49 0.44 0.00 56 53 305 -53
30MAR26 7.50 P 0.70 0.70 0.70 0.67 +0.01 0 2 288 0
30MAR26 7.75 P 0.94 0.94 0.94 0.92 +0.02 0 1 303 0
30MAR26 8.00 P 0.00 0.00 0.00 1.17 +0.02 0 1 326 0
30MAR26 8.25 P 0.00 0.00 0.00 1.42 +0.02 0 0 246 0
30MAR26 8.50 P 0.00 0.00 0.00 1.67 +0.02 0 1 11 -84
30MAR26 8.75 P 0.00 0.00 0.00 1.92 +0.02 0 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.42 +0.02 0 0 1 0
30MAR26 9.50 P 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.17 +0.02 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.67 +0.02 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.17 +0.02 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.67 +0.02 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 6.17 +0.02 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.67 +0.02 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 - 60 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 0.01 -0.01 54 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 0.00 58 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.05 0.00 56 0 91 0
29APR26 5.75 P 0.09 0.09 0.09 0.08 0.00 55 1 89 +1
29APR26 6.00 P 0.14 0.14 0.14 0.13 0.00 55 1 153 0
29APR26 6.25 P 0.24 0.24 0.19 0.19 -0.01 53 84 167 +40
29APR26 6.50 P 0.28 0.28 0.28 0.28 0.00 53 30 313 0
29APR26 6.75 P 0.47 0.47 0.47 0.39 0.00 53 1 90 +1
29APR26 7.00 P 0.00 0.00 0.00 0.52 -0.01 52 0 192 0
29APR26 7.25 P 0.69 0.69 0.68 0.69 0.00 54 3 202 +1
29APR26 7.50 P 0.00 0.00 0.00 0.85 -0.02 52 0 220 0
29APR26 7.75 P 0.00 0.00 0.00 1.05 0.00 53 0 211 0
29APR26 8.00 P 0.00 0.00 0.00 1.26 0.00 53 0 329 0
29APR26 8.25 P 0.00 0.00 0.00 1.48 +0.01 53 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.73 +0.04 59 1 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.96 0.00 59 0 428 0
29APR26 9.00 P 0.00 0.00 0.00 2.18 +0.01 52 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 2.43 +0.02 56 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.67 +0.02 0 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 4.17 +0.02 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.67 +0.02 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 5.17 +0.02 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.67 +0.02 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 6.17 +0.02 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.67 +0.02 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 - 54 0 0 -
28MAY26 4.90 P 0.05 0.05 0.05 0.04 0.00 55 1 1 +1
28MAY26 5.00 P 0.06 0.06 0.06 0.05 0.00 55 1 3 +1
28MAY26 5.25 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
28MAY26 5.50 P 0.14 0.14 0.14 0.12 +0.01 54 2 32 +2
28MAY26 5.75 P 0.00 0.00 0.00 0.18 +0.01 55 0 46 0
28MAY26 6.00 P 0.00 0.00 0.00 0.25 +0.01 55 0 34 0
28MAY26 6.25 P 0.00 0.00 0.00 0.32 0.00 53 0 1 0
28MAY26 6.50 P 0.00 0.00 0.00 0.42 0.00 53 0 48 0
28MAY26 6.75 P 0.56 0.56 0.56 0.54 +0.01 53 4 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.68 +0.01 53 0 79 0
28MAY26 7.25 P 0.00 0.00 0.00 0.83 0.00 53 0 70 0
28MAY26 7.50 P 0.00 0.00 0.00 1.01 +0.03 54 0 44 0
28MAY26 7.75 P 0.00 0.00 0.00 1.19 +0.03 54 0 335 0
28MAY26 8.00 P 0.00 0.00 0.00 1.37 +0.02 52 0 1,291 0
28MAY26 8.25 P 0.00 0.00 0.00 1.59 +0.04 55 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 1.80 +0.03 54 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 2.01 +0.02 53 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 2.24 +0.02 54 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 2.47 +0.02 54 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.70 +0.02 53 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.94 +0.02 53 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.18 +0.02 52 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.17 +0.02 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.67 +0.02 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.17 +0.02 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.67 +0.02 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 - 54 0 0 -
29JUN26 4.90 P 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 +0.01 53 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.20 +0.01 54 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.27 +0.01 54 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.35 +0.01 54 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.44 +0.01 53 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.55 +0.01 53 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.67 +0.01 53 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.81 +0.02 53 0 655 0
29JUN26 7.25 P 0.00 0.00 0.00 0.97 +0.02 54 0 57 0
29JUN26 7.50 P 0.00 0.00 0.00 1.13 +0.03 53 0 50 0
29JUN26 7.75 P 1.29 1.29 1.29 1.29 +0.03 52 54 183 -54
29JUN26 8.00 P 0.00 0.00 0.00 1.48 +0.02 53 0 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.68 +0.02 53 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.88 +0.02 53 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 2.10 +0.03 54 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 2.31 +0.03 54 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.53 +0.03 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.76 +0.03 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.99 +0.03 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.22 +0.03 54 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.69 +0.02 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.18 +0.02 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.67 +0.02 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.17 +0.02 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.67 +0.02 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.17 +0.02 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.67 +0.02 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 - 51 0 0 -
29SEP26 4.90 P 0.00 0.00 0.00 0.20 0.00 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 +0.01 52 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 +0.02 52 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.36 0.00 51 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.45 +0.01 51 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.55 +0.01 51 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.66 +0.01 51 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.77 +0.01 50 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.90 0.00 51 0 202 0
29SEP26 7.00 P 1.05 1.05 1.05 1.05 +0.01 51 1 1,534 +1
29SEP26 7.25 P 0.00 0.00 0.00 1.21 +0.02 51 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.38 +0.01 52 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.55 +0.01 52 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.72 +0.02 52 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.90 +0.01 52 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 2.09 +0.02 52 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.29 +0.02 52 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.49 +0.02 52 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.69 +0.02 52 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.91 +0.02 52 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 3.12 +0.02 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.34 +0.02 52 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.79 +0.02 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.25 +0.02 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.72 +0.02 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.20 +0.02 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.68 +0.02 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.18 +0.02 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.67 +0.02 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 - 50 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 0.31 +0.01 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.33 0.00 50 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 0.00 50 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.49 0.00 49 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 +0.01 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.70 +0.01 50 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.81 +0.01 50 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.93 +0.01 49 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 1.07 +0.01 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.22 +0.01 50 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 1.37 +0.01 50 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.53 +0.02 50 1 3 +1
30DEC26 7.75 P 0.00 0.00 0.00 1.70 +0.01 50 0 18 0
30DEC26 8.00 P 0.00 0.00 0.00 1.88 +0.02 50 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 2.05 +0.01 50 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.24 +0.01 50 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.43 +0.02 50 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.62 +0.01 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.83 +0.02 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.03 +0.02 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.23 +0.01 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.45 +0.02 50 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.88 +0.02 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.33 +0.02 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.78 +0.01 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.25 +0.02 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.72 +0.02 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.20 +0.02 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.69 +0.02 51 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.38 - 50 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.41 +0.01 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.43 -0.01 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.52 +0.01 50 0 8 0
30MAR27 5.50 P 0.00 0.00 0.00 0.61 0.00 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.71 0.00 49 0 0 0
30MAR27 6.00 P 0.82 0.82 0.82 0.82 0.00 49 1 1 +1
30MAR27 6.25 P 0.00 0.00 0.00 0.94 +0.01 49 0 0 0
30MAR27 6.50 P 1.08 1.08 1.08 1.07 +0.01 49 5 28 +5
30MAR27 6.75 P 0.00 0.00 0.00 1.20 +0.01 49 0 4 0
30MAR27 7.00 P 0.00 0.00 0.00 1.35 +0.01 49 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.51 +0.02 49 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.67 +0.02 49 0 7 0
30MAR27 7.75 P 0.00 0.00 0.00 1.83 +0.01 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.03 +0.01 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.20 +0.01 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.38 +0.01 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.57 +0.01 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.76 +0.01 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.95 +0.01 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.16 +0.02 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.36 +0.01 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.56 +0.01 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.99 +0.02 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.42 +0.01 50 0 0 0
TOTAL PUT 297 17,849 -139
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 0.00 260 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.32 0.00 247 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.82 0.00 233 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.32 0.00 220 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.82 0.00 208 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.32 0.00 195 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.82 0.00 182 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.32 -0.01 168 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.82 -0.01 151 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.32 -0.01 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.82 -0.01 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.32 -0.01 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.82 -0.01 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.32 -0.01 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.82 -0.01 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.32 -0.01 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.82 -0.01 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.32 -0.01 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.82 -0.01 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.33 0.00 92 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.83 0.00 84 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.33 -0.01 77 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.83 -0.01 69 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.33 -0.01 61 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.83 -0.01 54 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.33 -0.01 46 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.83 -0.01 39 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.33 -0.01 31 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 11.83 -0.01 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.33 -0.01 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 6.83 -0.01 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.33 -0.01 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.06 -0.03 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.60 -0.01 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.11 -0.01 16 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.61 -0.01 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.12 -0.01 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.63 -0.01 11 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.13 -0.01 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.64 -0.01 7 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.14 -0.01 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.66 -0.02 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.35 -0.02 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.73 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.11 -0.01 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 5 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 17 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.38 -0.01 30 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.90 0.00 33 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.41 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.93 -0.01 27 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.45 0.00 29 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.96 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.48 -0.01 23 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 50.00 0.00 25 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.51 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 45.03 -0.01 20 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.55 0.00 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 40.06 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.58 -0.01 16 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 35.09 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.61 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 30.13 -0.01 13 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.64 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 25.16 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.68 -0.01 10 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.19 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.71 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.23 -0.01 7 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.74 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.26 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.80 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.42 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.30 -0.01 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.67 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.68 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.21 -0.01 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 0.00 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.01 0.00 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.54 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.07 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.61 0.00 19 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.14 -0.01 17 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.67 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.20 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.74 0.00 15 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.27 -0.01 13 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.80 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.33 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.87 -0.01 11 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.40 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.93 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.47 0.00 9 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.00 -0.01 8 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.53 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.06 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.60 -0.01 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 16.13 -0.01 4 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.67 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.22 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.82 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.55 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.51 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.84 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.61 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.81 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.36 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.14 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.83 -0.01 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.38 -0.01 6 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.93 -0.01 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.48 -0.01 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 17.03 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.59 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.18 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.84 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.62 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.61 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.89 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.53 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.52 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.85 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.43 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.20 -0.01 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 0.00 279 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 0.73 -0.03 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 15 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 13 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 0.01 -0.01 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.20 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.13 -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 30 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 27 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 21 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 8 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 0.00 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 0.00 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 3.47 -0.01 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$ 85.50
30MAR26 30.00 C 0.00 0.00 0.00 55.51 +5.93 366 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 54.51 +5.95 353 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 53.51 +5.93 341 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 52.51 +5.88 329 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 51.51 +5.97 317 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 50.51 +6.11 305 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 49.51 +6.11 294 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 48.51 +6.10 283 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 47.51 +5.95 272 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 46.51 +6.06 262 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 45.51 +6.10 251 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 44.51 +6.10 241 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 43.51 +5.93 230 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 42.51 +5.92 220 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 41.51 +5.92 209 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 40.51 +5.92 197 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.51 +5.88 183 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.51 +5.92 159 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.51 +6.10 0 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 36.51 +5.92 0 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 35.51 +5.91 0 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 33.01 +5.89 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.51 +6.09 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.01 +6.10 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.51 +6.06 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.01 +5.84 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.51 +6.09 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.01 +5.71 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.51 +6.01 0 0 40 0
30MAR26 72.50 C 0.00 0.00 0.00 13.02 +5.84 66 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 10.52 +5.44 53 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 8.03 +4.70 47 0 31 0
30MAR26 80.00 C 0.00 0.00 0.00 5.59 +3.58 45 0 95 0
30MAR26 82.50 C 1.20 3.90 1.20 3.28 +2.22 40 89 171 +65
30MAR26 85.00 C 0.56 2.02 0.56 1.63 +1.07 43 194 332 +57
30MAR26 87.50 C 0.25 1.11 0.25 0.66 +0.41 46 188 208 +34
30MAR26 90.00 C 0.15 0.35 0.12 0.19 +0.09 45 184 166 -66
30MAR26 92.50 C 0.11 0.17 0.03 0.05 +0.01 47 167 137 -70
30MAR26 95.00 C 0.05 0.06 0.05 0.01 -0.01 47 13 100 0
30MAR26 97.50 C 0.04 0.04 0.04 0.01 0.00 58 2 649 0
30MAR26 100.00 C 0.02 0.02 0.02 0.01 0.00 67 6 522 -6
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 85 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 596 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 103 0 44 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 111 0 66 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 126 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 141 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 148 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 155 0 50 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 162 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 33.10 +5.34 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.73 +5.79 71 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 28.26 +5.49 67 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.61 +5.54 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.27 +5.48 54 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.69 +5.32 40 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.43 +5.16 50 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.99 +5.12 45 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.63 +4.60 42 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.58 +4.20 44 0 10 0
29APR26 77.50 C 0.00 0.00 0.00 9.80 +3.85 47 0 519 0
29APR26 80.00 C 8.04 8.04 8.04 8.06 +3.23 47 2 85 -2
29APR26 82.50 C 4.97 6.39 4.97 6.34 +2.66 45 154 46 -13
29APR26 85.00 C 3.68 5.50 3.68 5.13 +2.36 46 98 121 +48
29APR26 87.50 C 3.30 4.27 3.25 3.92 +1.82 46 90 70 +16
29APR26 90.00 C 2.00 3.31 2.00 3.10 +1.48 47 74 102 +36
29APR26 92.50 C 1.64 2.50 1.64 2.38 +1.19 47 15 66 +3
29APR26 95.00 C 1.00 1.95 1.00 1.80 +0.94 47 32 116 0
29APR26 97.50 C 1.09 1.09 1.09 1.32 +0.71 47 15 60 +15
29APR26 100.00 C 0.71 1.06 0.71 0.94 +0.51 47 52 64 -9
29APR26 102.50 C 0.00 0.00 0.00 0.68 +0.38 47 0 91 0
29APR26 105.00 C 0.53 0.53 0.53 0.47 +0.26 47 2 115 +2
29APR26 107.50 C 0.37 0.40 0.37 0.33 +0.19 47 3 17 0
29APR26 110.00 C 0.35 0.35 0.34 0.22 +0.12 47 26 117 +14
29APR26 112.50 C 0.00 0.00 0.00 0.15 +0.08 47 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.10 +0.05 47 0 9 0
28MAY26 55.00 C 0.00 0.00 0.00 31.12 +5.99 65 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.73 +5.96 63 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.25 +5.45 57 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.75 +5.21 52 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.50 +5.11 51 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.90 +4.54 44 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.06 +4.94 48 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.19 +4.43 50 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.32 +4.13 49 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.40 +3.68 47 0 15 0
28MAY26 80.00 C 8.55 8.55 8.55 9.66 +3.17 46 2 69 0
28MAY26 82.50 C 7.14 8.07 7.14 8.16 +2.74 46 30 46 +14
28MAY26 85.00 C 0.00 0.00 0.00 7.08 +2.56 47 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 5.98 +2.26 47 0 45 0
28MAY26 90.00 C 4.55 4.55 4.55 5.05 +2.01 48 15 100 +10
28MAY26 92.50 C 3.10 4.05 3.10 4.21 +1.75 48 16 94 +16
28MAY26 95.00 C 3.38 3.38 3.38 3.52 +1.53 48 15 40 +15
28MAY26 97.50 C 0.00 0.00 0.00 2.89 +1.30 48 0 7 0
28MAY26 100.00 C 0.00 0.00 0.00 2.35 +1.12 48 0 3 0
28MAY26 102.50 C 0.00 0.00 0.00 1.91 +0.93 48 0 30 0
28MAY26 105.00 C 0.00 0.00 0.00 1.53 +0.76 48 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 1.19 +0.58 47 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.95 +0.48 47 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 0.75 +0.38 47 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.59 +0.30 47 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 39.88 +5.67 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.13 +5.95 66 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.24 +5.98 68 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.70 +4.89 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.40 +6.07 68 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 33.84 +5.92 61 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.62 +5.76 62 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.12 +5.53 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.84 +5.63 55 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 24.47 +5.22 52 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 22.33 +4.92 51 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 20.19 +4.65 50 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 17.92 +4.13 47 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 16.16 +3.98 47 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 14.54 +3.84 48 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 12.81 +3.55 47 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 11.10 +3.03 46 0 228 0
29JUN26 82.50 C 8.00 10.20 8.00 10.10 +3.15 48 26 51 -12
29JUN26 85.00 C 8.46 8.46 8.46 8.83 +2.77 48 15 303 +6
29JUN26 87.50 C 0.00 0.00 0.00 7.74 +2.50 48 0 117 0
29JUN26 90.00 C 0.00 0.00 0.00 6.78 +2.29 48 0 141 0
29JUN26 92.50 C 0.00 0.00 0.00 5.92 +2.09 48 0 148 0
29JUN26 95.00 C 0.00 0.00 0.00 5.17 +1.91 49 0 76 0
29JUN26 97.50 C 4.47 4.47 3.94 4.41 +1.65 48 3 45 0
29JUN26 100.00 C 0.00 0.00 0.00 3.86 +1.59 49 0 63 0
29JUN26 102.50 C 0.00 0.00 0.00 3.31 +1.40 49 0 60 0
29JUN26 105.00 C 0.00 0.00 0.00 2.83 +1.22 49 0 79 0
29JUN26 107.50 C 0.00 0.00 0.00 2.34 +0.99 48 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.98 +0.85 48 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 1.68 +0.74 48 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.42 +0.63 48 0 109 0
29JUN26 117.50 C 1.42 1.42 1.42 1.20 +0.55 48 6 37 +6
29JUN26 120.00 C 1.09 1.09 1.09 1.01 +0.47 48 15 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.85 +0.40 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.71 +0.34 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.60 +0.29 48 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.50 +0.24 48 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 34.91 +5.49 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.95 +5.46 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.84 +5.40 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.79 +5.24 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.61 +4.93 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.60 +4.37 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.78 +4.17 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.42 +4.34 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.53 +3.87 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.14 +3.82 50 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 16.88 +4.17 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.36 +3.51 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.13 +3.32 50 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 12.91 +3.05 50 0 101 0
29SEP26 87.50 C 0.00 0.00 0.00 11.85 +2.92 50 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 10.88 +2.71 50 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 9.94 +2.53 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.17 +2.45 50 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 8.42 +2.34 50 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 7.73 +2.39 51 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 7.04 +2.06 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.41 +1.91 50 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 5.84 +1.89 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.31 +1.75 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.69 +1.48 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.26 +1.36 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.87 +1.25 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.51 +1.15 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.18 +1.06 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.89 +0.98 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.62 +0.90 50 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.37 +0.82 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 36.41 +5.28 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.49 +5.32 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.27 +4.79 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.65 +5.07 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.79 +4.86 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.15 +4.67 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.37 +4.39 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.96 +4.55 52 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 22.28 +4.04 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.87 +3.89 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.39 +3.66 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.20 +3.64 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 16.99 +3.44 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.70 +3.04 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.75 +2.97 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.84 +2.89 50 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 12.89 +2.76 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.12 +2.69 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.33 +2.58 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.60 +2.49 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.91 +2.61 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.23 +2.46 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.60 +2.32 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 8.01 +2.19 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.46 +1.91 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.94 +1.79 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.46 +1.69 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.77 +4.92 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.92 +4.78 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.02 +4.52 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 30.66 +4.74 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.95 +4.52 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 27.60 +4.61 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.84 +4.19 51 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 24.62 +4.22 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 23.44 +4.25 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 22.05 +3.98 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.78 +3.90 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.55 +3.51 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.24 +3.14 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.65 +3.57 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.46 +3.19 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.56 +2.98 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 14.77 +2.93 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.88 +2.75 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.23 +2.76 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.44 +2.59 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.78 +2.52 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.11 +2.40 51 0 0 0
TOTAL CALL 1,549 9,019 +179
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 401 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 389 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 377 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 366 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 355 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 344 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 324 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 314 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 296 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 236 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 229 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 221 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 213 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 177 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 161 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 145 0 63 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 130 0 19 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 115 0 109 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.02 100 0 124 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.08 86 0 163 0
30MAR26 72.50 P 0.06 0.06 0.02 0.01 -0.24 72 19 259 -4
30MAR26 75.00 P 0.18 0.18 0.03 0.01 -0.63 59 16 764 -10
30MAR26 77.50 P 0.56 0.56 0.07 0.01 -1.36 45 39 227 -6
30MAR26 80.00 P 1.40 1.40 0.12 0.08 -2.49 46 128 361 -48
30MAR26 82.50 P 1.88 1.88 0.36 0.38 -3.79 46 203 236 -20
30MAR26 85.00 P 2.60 2.60 1.34 1.20 -4.92 46 161 467 -36
30MAR26 87.50 P 0.00 0.00 0.00 2.71 -5.61 48 0 159 0
30MAR26 90.00 P 5.07 5.07 5.00 4.67 -6.01 45 12 546 -6
30MAR26 92.50 P 0.00 0.00 0.00 7.03 -6.09 45 0 86 0
30MAR26 95.00 P 0.00 0.00 0.00 9.50 -6.10 0 0 110 0
30MAR26 97.50 P 0.00 0.00 0.00 12.00 -6.12 0 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 14.50 -6.10 0 0 0 -1
30MAR26 102.50 P 0.00 0.00 0.00 17.45 -5.65 144 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.98 -5.62 161 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.29 -5.81 157 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.79 -5.84 168 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.40 -5.72 192 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.95 -5.66 208 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.36 -5.76 210 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.98 -5.65 234 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 37.29 -5.84 223 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 39.79 -5.81 233 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 42.29 -5.81 242 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 44.81 -5.79 254 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.06 48 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 -0.12 47 0 47 0
29APR26 62.50 P 0.00 0.00 0.00 0.05 -0.23 47 0 21 0
29APR26 65.00 P 0.23 0.23 0.23 0.11 -0.40 47 6 110 -6
29APR26 67.50 P 0.33 0.33 0.33 0.21 -0.61 47 2 101 0
29APR26 70.00 P 0.53 0.53 0.53 0.39 -0.91 47 16 39 +15
29APR26 72.50 P 1.48 1.48 0.73 0.67 -1.22 47 7 73 0
29APR26 75.00 P 1.37 1.62 1.04 1.09 -1.63 47 5 548 0
29APR26 77.50 P 2.85 2.85 1.55 1.63 -2.11 47 72 626 -3
29APR26 80.00 P 3.50 3.50 2.35 2.46 -2.51 48 105 605 +70
29APR26 82.50 P 4.78 4.78 4.78 3.35 -3.15 47 2 93 -2
29APR26 85.00 P 6.07 6.07 4.30 4.54 -3.68 47 66 670 +9
29APR26 87.50 P 6.72 7.14 5.96 6.03 -4.00 48 110 46 -1
29APR26 90.00 P 9.50 9.50 9.45 7.42 -4.57 47 10 23 +10
29APR26 92.50 P 0.00 0.00 0.00 9.17 -4.48 47 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 11.07 -4.71 47 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 13.10 -5.44 47 10 15 0
29APR26 100.00 P 0.00 0.00 0.00 15.56 -5.16 52 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.94 -5.32 55 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 20.29 -5.39 57 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.35 -5.78 52 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.94 -5.69 58 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.40 -5.72 61 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.95 -5.66 66 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.06 -0.13 48 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.11 -0.22 48 0 10 0
28MAY26 60.00 P 0.00 0.00 0.00 0.19 -0.35 47 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.33 -0.51 48 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.53 -0.73 48 0 45 0
28MAY26 67.50 P 0.98 0.98 0.93 0.81 -0.93 48 18 62 +16
28MAY26 70.00 P 1.23 1.23 1.23 1.21 -1.17 48 2 141 0
28MAY26 72.50 P 2.07 2.07 1.90 1.69 -1.48 48 32 75 +32
28MAY26 75.00 P 2.34 2.37 2.24 2.30 -1.80 47 23 148 +15
28MAY26 77.50 P 3.88 3.88 3.10 3.02 -2.17 47 5 120 +1
28MAY26 80.00 P 4.04 4.04 4.04 4.00 -2.51 47 1 524 0
28MAY26 82.50 P 5.70 5.70 5.70 5.04 -2.89 47 2 76 -2
28MAY26 85.00 P 7.62 7.62 7.62 6.28 -3.25 47 15 589 0
28MAY26 87.50 P 8.78 8.78 8.77 7.68 -3.71 47 30 45 +15
28MAY26 90.00 P 9.81 9.81 9.00 9.30 -3.91 48 60 75 +60
28MAY26 92.50 P 0.00 0.00 0.00 10.92 -4.23 48 10 0 -10
28MAY26 95.00 P 0.00 0.00 0.00 12.51 -4.69 47 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 14.76 -4.47 50 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 16.47 -4.85 48 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.80 -4.79 50 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.24 -4.79 53 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.88 -5.55 47 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.25 -5.56 49 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.42 -5.77 47 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.95 -5.72 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 -0.05 47 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.06 47 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 -0.07 49 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 -0.09 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.07 -0.12 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.13 -0.18 48 0 21 0
29JUN26 55.00 P 0.50 0.50 0.50 0.22 -0.28 48 1 4 0
29JUN26 57.50 P 0.00 0.00 0.00 0.36 -0.40 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.55 -0.58 48 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.82 -0.74 48 0 96 0
29JUN26 65.00 P 1.22 1.22 1.22 1.20 -0.85 48 6 204 0
29JUN26 67.50 P 2.11 2.11 2.11 1.62 -1.06 48 1 182 -1
29JUN26 70.00 P 0.00 0.00 0.00 2.13 -1.31 48 0 108 0
29JUN26 72.50 P 3.12 3.12 3.12 2.77 -1.57 48 1 153 +1
29JUN26 75.00 P 3.58 3.58 3.58 3.58 -1.77 48 1 405 0
29JUN26 77.50 P 0.00 0.00 0.00 4.37 -2.18 48 0 400 0
29JUN26 80.00 P 0.00 0.00 0.00 5.39 -2.48 48 0 299 0
29JUN26 82.50 P 7.00 7.00 7.00 6.54 -2.78 48 2 168 -2
29JUN26 85.00 P 0.00 0.00 0.00 7.83 -3.06 48 0 460 0
29JUN26 87.50 P 0.00 0.00 0.00 9.24 -3.34 48 0 30 0
29JUN26 90.00 P 11.35 11.53 11.35 10.77 -3.73 48 23 24 -8
29JUN26 92.50 P 0.00 0.00 0.00 12.42 -3.40 48 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 14.03 -3.73 48 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 15.84 -3.96 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.04 -3.79 50 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 19.82 -4.06 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.97 -4.74 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.97 -4.46 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.39 -4.42 52 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 28.48 -5.12 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.46 -5.45 49 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.78 -5.46 49 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.30 -5.33 51 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 37.53 -5.68 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.07 -5.54 53 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 42.29 -5.84 50 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 45.17 -5.44 58 0 0 0
29SEP26 52.50 P 1.00 1.00 1.00 0.89 -0.50 50 1 20 -1
29SEP26 55.00 P 0.00 0.00 0.00 1.21 -0.56 50 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 1.56 -0.76 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 1.99 -0.97 50 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 2.61 -1.00 50 0 1 0
29SEP26 65.00 P 3.20 3.20 3.20 3.23 -1.13 50 2 1 -1
29SEP26 67.50 P 0.00 0.00 0.00 3.83 -1.45 49 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 4.59 -1.59 49 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 5.52 -1.71 49 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 6.42 -2.01 49 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 7.52 -2.16 49 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 8.63 -2.41 49 0 190 0
29SEP26 82.50 P 0.00 0.00 0.00 9.93 -2.56 49 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 11.22 -2.82 49 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 12.66 -2.94 49 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 14.18 -3.14 49 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 15.78 -3.34 50 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 17.46 -3.49 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 19.11 -3.75 50 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 21.03 -3.76 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 22.74 -4.12 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.60 -3.72 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.75 -4.12 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.75 -4.34 51 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 30.73 -4.39 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.79 -3.99 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.79 -4.62 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.13 -4.54 51 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 39.32 -4.77 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.46 -4.92 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.71 -5.00 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.15 -4.86 52 0 0 0
30DEC26 52.50 P 2.00 2.00 2.00 1.74 -0.76 49 1 7 +1
30DEC26 55.00 P 0.00 0.00 0.00 2.25 -0.85 50 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.83 -0.90 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.42 -1.04 50 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 4.06 -1.20 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.90 -1.27 50 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 5.64 -1.44 49 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 6.58 -1.55 50 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 7.53 -1.79 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.59 -1.89 49 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 9.69 -2.11 49 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 10.94 -2.18 49 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 12.23 -2.40 49 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 13.60 -2.57 49 0 37 0
30DEC26 87.50 P 0.00 0.00 0.00 14.99 -2.72 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.53 -2.83 49 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 18.13 -2.68 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.77 -2.72 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.51 -2.81 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.09 -3.59 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 25.11 -3.54 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.78 -3.70 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.62 -3.86 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.56 -4.05 49 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 32.51 -4.10 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.77 -3.94 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.00 -3.83 51 0 0 0
30MAR27 55.00 P 3.65 3.70 3.65 3.36 -0.82 50 2 6 +2
30MAR27 57.50 P 0.00 0.00 0.00 3.97 -0.94 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.70 -1.05 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.46 -1.12 50 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.34 -1.25 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.26 -1.37 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.22 -1.52 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.33 -1.58 50 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 10.43 -1.78 50 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 11.58 -2.04 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 12.88 -2.11 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 14.18 -2.25 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.56 -2.40 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.02 -2.60 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.55 -2.59 49 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 20.13 -2.75 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.78 -2.84 50 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.33 -3.12 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.17 -3.12 50 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.96 -3.23 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.68 -3.40 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.54 -3.50 50 0 0 0
TOTAL PUT 1,228 13,803 +79
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 113.70
27MAR26 82.50 C 0.00 0.00 0.00 31.20 +0.09 0 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 28.70 +0.09 0 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 26.20 +0.09 0 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 23.70 +0.09 0 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 21.20 +0.09 0 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 18.70 +0.09 0 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 16.20 +0.09 0 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 13.70 +0.09 0 0 0 -3
27MAR26 102.50 C 11.96 11.96 11.96 11.20 +0.09 0 2 0 -2
27MAR26 105.00 C 9.95 9.95 9.95 8.70 +0.09 0 2 0 -170
27MAR26 107.50 C 7.03 7.03 6.60 6.20 -0.13 0 7 0 -289
27MAR26 110.00 C 4.38 4.58 3.88 3.70 -0.11 0 125 0 -1,413
27MAR26 112.50 C 2.31 3.00 2.08 1.20 -0.76 0 103 0 -309
27MAR26 115.00 C 0.89 1.14 0.13 0.00 -0.80 0 1,715 431 -158
27MAR26 117.50 C 0.23 0.30 0.07 0.00 -0.25 0 765 555 +269
27MAR26 120.00 C 0.03 0.03 0.03 0.00 -0.06 0 1 184 +1
27MAR26 122.50 C 0.01 0.01 0.01 0.00 -0.01 0 31 76 0
27MAR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
27MAR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
27MAR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
27MAR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 59.11 +0.49 435 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 56.61 +0.49 411 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 54.11 +0.49 388 0 562 0
30MAR26 62.50 C 0.00 0.00 0.00 51.61 +0.32 366 0 0 0
30MAR26 65.00 C 49.11 49.16 49.01 49.14 +0.52 350 503 672 0
30MAR26 67.50 C 0.00 0.00 0.00 46.72 +0.60 340 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 44.18 +0.56 315 0 571 0
30MAR26 72.50 C 0.00 0.00 0.00 41.61 +0.43 286 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 39.11 +0.49 267 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 36.68 +0.01 258 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 34.18 +0.56 240 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 31.62 +0.50 216 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 29.11 +0.49 198 0 562 0
30MAR26 87.50 C 0.00 0.00 0.00 26.22 +0.11 90 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 24.12 +0.48 166 0 90 0
30MAR26 92.50 C 0.00 0.00 0.00 21.69 +0.29 156 0 195 0
30MAR26 95.00 C 0.00 0.00 0.00 18.72 -0.47 0 0 594 0
30MAR26 97.50 C 0.00 0.00 0.00 16.22 +0.09 0 0 1,075 0
30MAR26 100.00 C 15.20 15.20 14.89 13.72 +0.09 0 4 2,423 -2
30MAR26 102.50 C 0.00 0.00 0.00 11.22 +0.07 0 0 1,305 0
30MAR26 105.00 C 9.00 9.00 9.00 8.73 +0.01 35 2 2,213 -1
30MAR26 107.50 C 7.80 7.80 6.70 6.46 +0.04 48 7 2,130 0
30MAR26 110.00 C 5.00 5.70 4.40 4.09 -0.15 38 68 4,717 -11
30MAR26 112.50 C 2.85 3.66 2.37 2.15 -0.48 35 45 2,766 -34
30MAR26 115.00 C 1.67 1.99 0.87 0.89 -0.57 34 2,781 8,206 +748
30MAR26 117.50 C 0.56 0.87 0.35 0.27 -0.45 34 215 2,912 +58
30MAR26 120.00 C 0.23 0.44 0.12 0.06 -0.27 34 198 7,719 -99
30MAR26 122.50 C 0.17 0.17 0.10 0.01 -0.12 34 111 1,745 -66
30MAR26 125.00 C 0.08 0.08 0.05 0.01 -0.04 42 89 8,512 +52
30MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 1,905 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5,269 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,112 0
30MAR26 135.00 C 0.03 0.03 0.03 0.01 0.00 71 4 2,432 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 882 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10,148 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 91 0 449 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 97 0 997 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 103 0 520 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 109 0 6,675 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 115 0 401 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 120 0 466 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 126 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,985 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 137 0 172 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 142 0 431 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 147 0 184 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 152 0 359 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 157 0 372 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 162 0 118 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 166 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 171 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 176 0 81 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 180 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 185 0 1,201 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 189 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 193 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 197 0 49 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 202 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 206 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 214 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 222 0 96 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 229 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 236 0 34 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 244 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 251 0 62 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 257 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 264 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 271 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 277 0 10 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 283 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 289 0 59 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 295 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 301 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 306 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 312 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 317 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 323 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 328 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 333 0 157 0
02APR26 82.50 C 0.00 0.00 0.00 32.17 +0.90 185 0 0 0
02APR26 85.00 C 0.00 0.00 0.00 29.60 +0.98 168 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 27.02 +0.90 151 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 24.45 +0.81 135 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 21.88 +0.43 119 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 19.30 +0.11 103 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 16.24 +0.08 0 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 13.75 +0.05 38 0 26 0
02APR26 102.50 C 0.00 0.00 0.00 11.29 0.00 40 0 0 0
02APR26 105.00 C 9.80 9.80 9.80 8.89 -0.09 40 3 46 +3
02APR26 107.50 C 7.92 7.92 7.92 6.64 -0.21 40 1 174 +1
02APR26 110.00 C 5.71 5.71 4.97 4.79 -0.04 43 5 342 0
02APR26 112.50 C 3.40 3.40 3.40 3.10 -0.27 41 12 140 -7
02APR26 115.00 C 2.19 2.48 1.92 1.84 -0.34 41 186 464 +123
02APR26 117.50 C 1.59 1.66 1.11 0.99 -0.32 40 176 350 -21
02APR26 120.00 C 0.95 1.00 0.62 0.48 -0.31 40 85 834 -27
02APR26 122.50 C 0.58 0.58 0.35 0.21 -0.21 40 230 175 +81
02APR26 125.00 C 0.36 0.36 0.30 0.09 -0.12 40 3 95 +3
02APR26 127.50 C 0.00 0.00 0.00 0.03 -0.07 40 0 66 0
02APR26 130.00 C 0.12 0.12 0.11 0.01 -0.04 40 12 82 +12
02APR26 132.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
02APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 59.25 +0.60 182 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 56.75 -0.15 172 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 54.67 +0.32 179 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 51.75 +0.08 154 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 49.68 +1.02 160 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 46.75 +0.59 137 0 0 0
29APR26 70.00 C 44.10 44.16 43.91 44.18 +0.01 125 490 490 +490
29APR26 72.50 C 0.00 0.00 0.00 41.76 +0.58 121 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 39.26 +0.09 113 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 37.19 +0.46 119 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 34.26 +0.59 99 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 32.17 +0.69 103 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 29.60 +0.92 94 0 26 0
29APR26 87.50 C 0.00 0.00 0.00 27.02 +0.84 85 0 7 0
29APR26 90.00 C 0.00 0.00 0.00 24.45 +0.09 77 0 733 0
29APR26 92.50 C 0.00 0.00 0.00 21.92 +0.47 70 0 816 0
29APR26 95.00 C 0.00 0.00 0.00 19.35 +0.16 61 0 555 0
29APR26 97.50 C 0.00 0.00 0.00 16.31 -0.21 35 0 619 0
29APR26 100.00 C 0.00 0.00 0.00 13.88 0.00 35 0 323 0
29APR26 102.50 C 0.00 0.00 0.00 11.54 -0.06 35 0 1,720 0
29APR26 105.00 C 10.29 10.29 9.70 9.34 -0.15 35 33 1,159 +31
29APR26 107.50 C 7.86 7.86 7.86 7.34 -0.09 35 1 1,614 0
29APR26 110.00 C 6.12 6.30 5.69 5.69 -0.07 36 11 2,232 +1
29APR26 112.50 C 4.71 4.71 4.55 4.29 -0.13 36 92 1,531 +30
29APR26 115.00 C 3.45 3.60 3.36 3.17 -0.16 36 65 4,522 +33
29APR26 117.50 C 2.57 3.10 2.35 2.27 -0.20 36 1,189 2,415 +838
29APR26 120.00 C 1.98 2.32 1.80 1.60 -0.29 36 143 2,626 +30
29APR26 122.50 C 1.65 1.76 1.35 1.11 -0.29 36 158 589 -14
29APR26 125.00 C 1.20 1.40 1.12 0.76 -0.24 36 278 814 +12
29APR26 127.50 C 0.88 0.95 0.72 0.52 -0.19 36 97 811 +35
29APR26 130.00 C 0.72 0.74 0.61 0.35 -0.14 36 180 375 +39
29APR26 132.50 C 0.60 0.60 0.45 0.23 -0.11 36 12 211 -10
29APR26 135.00 C 0.00 0.00 0.00 0.15 -0.08 36 6 235 +6
29APR26 137.50 C 0.36 0.36 0.32 0.10 -0.06 36 5 209 0
29APR26 140.00 C 0.26 0.26 0.26 0.06 -0.05 36 3 480 0
29APR26 142.50 C 0.00 0.00 0.00 0.04 -0.03 36 0 30 0
29APR26 145.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 12 0
29APR26 147.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 64 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 68 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 83 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 68 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 59.25 +0.60 144 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 56.77 -0.13 137 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 54.67 +0.32 140 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 51.77 +0.10 122 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 49.68 +1.02 125 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 46.75 +0.40 108 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 44.26 +0.09 102 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 41.76 +0.20 96 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 39.26 +0.09 90 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 37.19 +0.46 93 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 34.26 +0.21 79 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 32.17 +0.53 81 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 29.60 +0.92 74 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 27.02 +0.84 68 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 24.45 +0.09 61 0 3 0
28MAY26 92.50 C 22.60 22.60 22.60 21.92 +0.47 55 220 509 -20
28MAY26 95.00 C 0.00 0.00 0.00 19.35 +0.16 49 0 74 0
28MAY26 97.50 C 0.00 0.00 0.00 16.54 -0.26 39 0 594 0
28MAY26 100.00 C 0.00 0.00 0.00 14.30 -0.05 39 0 575 0
28MAY26 102.50 C 0.00 0.00 0.00 12.24 -0.11 39 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 10.42 -0.15 39 0 1,740 0
28MAY26 107.50 C 0.00 0.00 0.00 8.81 -0.17 39 0 717 0
28MAY26 110.00 C 0.00 0.00 0.00 7.60 +0.06 40 0 938 0
28MAY26 112.50 C 7.31 7.31 6.74 6.37 +0.12 40 90 970 +30
28MAY26 115.00 C 5.98 5.98 5.98 5.32 0.00 40 50 3,955 0
28MAY26 117.50 C 5.33 5.33 4.50 4.40 -0.07 39 61 389 -4
28MAY26 120.00 C 4.06 4.53 4.01 3.64 -0.13 39 94 667 +12
28MAY26 122.50 C 3.36 3.36 3.36 2.99 -0.19 39 20 657 +20
28MAY26 125.00 C 2.80 3.23 2.70 2.42 -0.19 39 7 461 +6
28MAY26 127.50 C 2.39 2.39 2.32 1.98 -0.17 39 44 889 +30
28MAY26 130.00 C 2.03 2.10 1.81 1.59 -0.14 39 62 155 0
28MAY26 132.50 C 1.57 1.76 1.57 1.27 -0.15 39 83 179 +23
28MAY26 135.00 C 1.39 1.39 1.39 1.02 -0.11 39 10 149 0
28MAY26 137.50 C 0.00 0.00 0.00 0.79 -0.12 39 0 176 0
28MAY26 140.00 C 0.00 0.00 0.00 0.63 -0.09 39 0 15 0
28MAY26 142.50 C 0.93 0.93 0.80 0.49 -0.08 39 34 32 +32
28MAY26 145.00 C 0.76 0.76 0.76 0.39 -0.06 39 5 5 +5
28MAY26 147.50 C 0.00 0.00 0.00 0.29 -0.06 39 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.23 -0.05 39 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 0.17 -0.04 39 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.14 -0.03 39 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.10 -0.03 39 0 8 0
28MAY26 160.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 59.40 +0.41 125 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 56.93 +0.03 119 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 54.98 +0.63 122 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.95 +0.28 107 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 49.97 +1.31 109 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 47.34 +0.83 101 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 44.96 +0.79 97 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.94 +0.38 84 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.43 +0.26 79 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 37.33 +0.60 79 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 34.78 +0.73 74 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.17 +0.53 68 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.63 +0.94 63 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.02 +0.59 57 0 50 0
29JUN26 90.00 C 0.00 0.00 0.00 24.53 +0.17 52 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 22.04 +0.59 48 0 60 0
29JUN26 95.00 C 0.00 0.00 0.00 19.66 +0.47 45 0 150 0
29JUN26 97.50 C 0.00 0.00 0.00 16.91 -0.04 38 0 779 0
29JUN26 100.00 C 15.90 16.00 15.90 14.92 -0.10 38 300 3,030 +30
29JUN26 102.50 C 0.00 0.00 0.00 13.12 -0.15 38 0 999 0
29JUN26 105.00 C 0.00 0.00 0.00 11.52 +0.02 38 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 10.41 +0.30 39 0 1,581 0
29JUN26 110.00 C 9.48 9.74 9.33 9.08 +0.13 39 380 2,655 -122
29JUN26 112.50 C 8.24 8.58 8.24 7.95 +0.28 39 80 4,002 +40
29JUN26 115.00 C 7.13 7.13 7.13 6.90 +0.10 39 150 2,479 -133
29JUN26 117.50 C 6.82 6.82 6.25 5.98 +0.10 39 50 1,672 0
29JUN26 120.00 C 0.00 0.00 0.00 5.16 -0.04 39 0 2,788 0
29JUN26 122.50 C 0.00 0.00 0.00 4.43 -0.08 39 0 1,147 0
29JUN26 125.00 C 4.20 4.21 4.15 3.79 -0.16 39 41 8,390 -19
29JUN26 127.50 C 0.00 0.00 0.00 3.22 -0.18 39 0 552 0
29JUN26 130.00 C 3.45 3.45 3.45 2.74 -0.16 39 1 2,062 0
29JUN26 132.50 C 3.00 3.00 3.00 2.31 -0.16 38 4 596 +1
29JUN26 135.00 C 2.27 2.27 2.27 1.95 -0.14 38 1 743 +1
29JUN26 137.50 C 0.00 0.00 0.00 1.64 -0.14 38 0 225 0
29JUN26 140.00 C 0.00 0.00 0.00 1.37 -0.11 38 0 1,330 0
29JUN26 142.50 C 1.51 1.51 1.51 1.15 -0.11 38 1 531 -1
29JUN26 145.00 C 0.00 0.00 0.00 0.95 -0.09 38 0 435 0
29JUN26 147.50 C 0.00 0.00 0.00 0.79 -0.09 38 0 224 0
29JUN26 150.00 C 0.00 0.00 0.00 0.64 -0.09 38 0 409 0
29JUN26 152.50 C 0.95 0.95 0.95 0.54 -0.07 38 1 305 0
29JUN26 155.00 C 0.92 0.92 0.92 0.44 -0.07 38 5 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.36 -0.05 38 0 246 0
29JUN26 160.00 C 0.00 0.00 0.00 0.30 -0.05 38 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.24 -0.04 38 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.16 -0.03 38 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 690 0
29SEP26 55.00 C 0.00 0.00 0.00 59.64 +0.65 94 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 57.14 +0.24 89 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 54.98 +0.63 87 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 52.14 +0.47 79 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.97 +1.17 78 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 47.34 +0.83 72 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.96 +0.79 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.15 +0.59 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.65 +0.48 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.33 +0.60 56 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.78 +0.73 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.21 +0.57 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.93 +1.20 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.63 +0.44 44 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 25.60 +0.44 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.63 +0.25 42 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 21.89 +0.59 42 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 20.20 +0.54 41 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 18.67 +0.47 41 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 17.19 +0.42 41 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 15.36 -0.09 39 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 14.12 -0.20 39 0 880 0
29SEP26 110.00 C 0.00 0.00 0.00 13.15 +0.19 40 0 2,514 0
29SEP26 112.50 C 12.29 12.29 12.29 12.09 +0.24 40 30 599 +23
29SEP26 115.00 C 11.27 11.27 11.27 11.11 +0.25 40 30 4,422 -30
29SEP26 117.50 C 10.19 10.19 10.19 10.16 +0.44 40 30 1,658 -30
29SEP26 120.00 C 0.00 0.00 0.00 9.28 +0.19 40 0 2,442 0
29SEP26 122.50 C 0.00 0.00 0.00 8.40 +0.04 40 0 814 0
29SEP26 125.00 C 7.90 8.52 7.90 7.67 +0.10 40 31 583 0
29SEP26 127.50 C 0.00 0.00 0.00 6.97 -0.01 40 0 311 0
29SEP26 130.00 C 6.63 6.80 6.63 6.27 -0.12 40 46 359 +32
29SEP26 132.50 C 0.00 0.00 0.00 5.72 -0.11 40 0 317 0
29SEP26 135.00 C 0.00 0.00 0.00 5.17 -0.12 40 0 341 0
29SEP26 137.50 C 0.00 0.00 0.00 4.63 -0.12 40 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 4.21 -0.11 40 0 1,135 0
29SEP26 142.50 C 0.00 0.00 0.00 3.70 -0.10 39 0 65 0
29SEP26 145.00 C 0.00 0.00 0.00 3.30 -0.11 39 0 327 0
29SEP26 147.50 C 0.00 0.00 0.00 2.98 -0.09 39 0 106 0
29SEP26 150.00 C 0.00 0.00 0.00 2.70 -0.09 39 0 251 0
29SEP26 152.50 C 0.00 0.00 0.00 2.41 -0.09 39 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 2.15 -0.07 39 0 201 0
29SEP26 157.50 C 0.00 0.00 0.00 1.95 -0.07 39 0 51 0
29SEP26 160.00 C 0.00 0.00 0.00 1.75 -0.07 39 0 95 0
29SEP26 162.50 C 0.00 0.00 0.00 1.55 -0.07 39 0 111 0
29SEP26 165.00 C 0.00 0.00 0.00 1.40 -0.05 39 0 242 0
29SEP26 167.50 C 0.00 0.00 0.00 1.26 -0.06 39 0 133 0
29SEP26 170.00 C 0.00 0.00 0.00 1.12 -0.06 39 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.99 -0.06 39 0 24 0
29SEP26 175.00 C 0.00 0.00 0.00 0.89 -0.05 39 0 108 0
29SEP26 177.50 C 0.00 0.00 0.00 0.81 -0.04 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.72 -0.04 39 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.63 -0.06 39 0 216 0
29SEP26 185.00 C 0.00 0.00 0.00 0.57 -0.03 39 0 124 0
30DEC26 55.00 C 0.00 0.00 0.00 59.64 +0.65 76 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 57.14 +0.24 71 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 54.98 +0.63 70 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 52.14 +0.47 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 49.97 +1.14 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 47.34 +0.83 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.96 +0.79 55 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.15 +0.59 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.66 +0.49 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.63 +0.56 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.41 +0.63 45 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 33.30 +0.59 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.38 +0.33 43 0 9 0
30DEC26 87.50 C 0.00 0.00 0.00 29.54 +0.52 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.78 +0.06 42 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 26.14 +0.11 42 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 24.50 +0.09 42 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 23.01 +0.27 41 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 21.56 +0.55 41 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 20.12 +0.22 41 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 18.87 +0.24 41 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 17.63 +0.51 41 0 595 0
30DEC26 110.00 C 0.00 0.00 0.00 16.39 +0.27 40 0 542 0
30DEC26 112.50 C 0.00 0.00 0.00 15.27 +0.20 40 0 376 0
30DEC26 115.00 C 0.00 0.00 0.00 14.28 +0.36 40 0 381 0
30DEC26 117.50 C 0.00 0.00 0.00 13.26 +0.19 40 0 174 0
30DEC26 120.00 C 0.00 0.00 0.00 12.39 +0.19 40 0 381 0
30DEC26 122.50 C 0.00 0.00 0.00 11.54 +0.12 40 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 10.68 +0.03 40 0 303 0
30DEC26 127.50 C 0.00 0.00 0.00 9.93 -0.03 40 0 140 0
30DEC26 130.00 C 9.80 9.80 9.80 9.25 -0.03 40 10 227 +10
30DEC26 132.50 C 0.00 0.00 0.00 8.57 -0.03 40 0 5 0
30DEC26 135.00 C 0.00 0.00 0.00 7.89 -0.04 40 0 159 0
30DEC26 137.50 C 8.11 8.11 8.11 7.36 -0.03 40 30 38 0
30DEC26 140.00 C 7.50 7.50 7.50 6.84 -0.03 40 1 170 -1
30DEC26 142.50 C 0.00 0.00 0.00 6.31 -0.04 40 0 48 0
30DEC26 145.00 C 6.87 6.87 6.87 5.63 -0.20 39 30 145 +30
30DEC26 147.50 C 0.00 0.00 0.00 5.41 +0.13 40 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 5.02 +0.12 40 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 4.63 +0.10 40 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 4.11 -0.04 39 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 3.83 -0.03 39 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 3.55 -0.03 39 0 74 0
30DEC26 162.50 C 0.00 0.00 0.00 3.28 -0.03 39 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 3.00 -0.04 39 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 2.77 -0.02 39 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.58 -0.02 39 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 2.38 -0.03 39 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 2.19 -0.03 39 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 2.00 -0.03 39 0 3 0
30DEC26 180.00 C 0.00 0.00 0.00 1.85 -0.02 39 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 1.72 -0.02 39 0 8 0
30DEC26 185.00 C 2.60 2.60 2.60 1.59 -0.02 39 1 205 0
30MAR27 55.00 C 0.00 0.00 0.00 59.64 +0.65 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 57.14 +0.24 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 54.98 +0.63 60 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 52.14 +0.47 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 49.97 +1.13 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 47.34 +0.70 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 45.19 +0.57 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 42.91 +0.40 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.74 +0.28 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 38.73 +0.24 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.76 +0.17 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 34.97 +0.22 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.18 +0.32 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 31.45 +0.25 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.84 +0.31 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 28.22 +0.26 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 26.71 +0.69 41 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 25.29 +1.55 41 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 23.84 +0.47 41 0 405 0
30MAR27 102.50 C 0.00 0.00 0.00 21.92 -0.14 39 0 461 0
30MAR27 105.00 C 24.17 24.17 23.65 20.62 -0.20 39 200 230 +170
30MAR27 107.50 C 0.00 0.00 0.00 20.09 +0.30 40 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 18.75 +0.37 40 0 85 0
30MAR27 112.50 C 17.90 17.90 17.90 17.86 +0.59 40 30 36 -30
30MAR27 115.00 C 0.00 0.00 0.00 16.81 +0.52 40 0 30 0
30MAR27 117.50 C 0.00 0.00 0.00 15.81 +0.50 40 0 3 0
30MAR27 120.00 C 0.00 0.00 0.00 14.88 +0.35 40 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 14.04 +0.33 40 0 62 0
30MAR27 125.00 C 13.21 13.21 13.10 13.21 +0.26 40 200 294 +190
30MAR27 127.50 C 0.00 0.00 0.00 12.37 +0.21 40 0 17 0
30MAR27 130.00 C 0.00 0.00 0.00 11.63 +0.19 40 0 30 0
30MAR27 132.50 C 0.00 0.00 0.00 10.97 +0.19 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.31 +0.20 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 9.65 +0.20 40 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 9.03 +0.17 40 0 48 0
30MAR27 142.50 C 0.00 0.00 0.00 8.52 +0.17 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 8.02 +0.18 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 7.51 +0.39 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.79 +0.17 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 6.39 +0.15 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.02 +0.15 39 0 9 0
30MAR27 157.50 C 0.00 0.00 0.00 5.66 +0.15 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.29 +0.15 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.92 +0.15 39 0 1 0
TOTAL CALL 12,717 213,338 +555
27MAR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
27MAR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
27MAR26 100.00 P 0.01 0.01 0.01 0.00 -0.01 0 18 126 0
27MAR26 102.50 P 0.01 0.01 0.01 0.00 -0.01 0 18 230 0
27MAR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 417 0
27MAR26 107.50 P 0.01 0.01 0.01 0.00 -0.05 0 32 160 +6
27MAR26 110.00 P 0.05 0.05 0.01 0.00 -0.27 0 35 145 -25
27MAR26 112.50 P 0.14 0.14 0.03 0.00 -0.94 0 60 102 -15
27MAR26 115.00 P 0.67 1.11 0.51 1.30 -0.98 0 380 0 -41
27MAR26 117.50 P 0.00 0.00 0.00 3.80 -0.47 0 0 0 -30
27MAR26 120.00 P 0.00 0.00 0.00 6.30 -0.15 0 0 0 0
27MAR26 122.50 P 0.00 0.00 0.00 8.80 -0.10 0 0 0 0
27MAR26 125.00 P 0.00 0.00 0.00 11.30 -0.10 0 0 0 0
27MAR26 127.50 P 0.00 0.00 0.00 13.80 -0.10 0 0 0 0
27MAR26 130.00 P 0.00 0.00 0.00 16.30 -0.10 0 0 0 0
27MAR26 132.50 P 0.00 0.00 0.00 18.80 -0.10 0 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 21.30 -0.55 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 275 0 125 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 260 0 378 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 244 0 365 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 230 0 157 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 216 0 28 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 202 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 189 0 136 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 177 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 164 0 296 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 152 0 305 0
30MAR26 80.00 P 0.01 0.01 0.01 0.01 0.00 140 10 327 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 129 0 359 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 117 0 4,415 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 107 0 847 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2,938 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1,248 0
30MAR26 95.00 P 0.03 0.03 0.03 0.01 0.00 76 1 4,576 0
30MAR26 97.50 P 0.04 0.04 0.04 0.01 0.00 66 20 5,608 0
30MAR26 100.00 P 0.05 0.05 0.05 0.01 0.00 56 4 13,730 -4
30MAR26 102.50 P 0.05 0.07 0.05 0.01 -0.02 46 8 3,137 -4
30MAR26 105.00 P 0.10 0.11 0.08 0.01 -0.09 36 308 6,412 -244
30MAR26 107.50 P 0.13 0.15 0.13 0.05 -0.25 34 66 3,562 +30
30MAR26 110.00 P 0.36 0.36 0.29 0.25 -0.52 34 1,070 9,426 +351
30MAR26 112.50 P 0.77 0.85 0.58 0.85 -0.77 33 141 2,832 -27
30MAR26 115.00 P 2.00 2.09 1.42 2.07 -0.89 32 2,194 6,524 -705
30MAR26 117.50 P 3.36 3.55 3.07 4.13 -0.57 37 178 2,579 -125
30MAR26 120.00 P 6.00 6.25 5.09 6.34 -0.35 33 503 10,879 -430
30MAR26 122.50 P 8.51 8.60 8.51 8.80 -0.20 0 40 1,376 0
30MAR26 125.00 P 11.00 11.10 11.00 11.30 -0.12 0 4 5,089 -4
30MAR26 127.50 P 0.00 0.00 0.00 13.80 -0.10 0 0 1,049 0
30MAR26 130.00 P 15.80 15.80 15.80 16.30 -0.10 0 1 1,327 -116
30MAR26 132.50 P 0.00 0.00 0.00 18.80 -0.10 0 0 378 0
30MAR26 135.00 P 0.00 0.00 0.00 21.30 -0.55 0 0 560 0
30MAR26 137.50 P 0.00 0.00 0.00 23.80 -0.10 0 0 0 -197
30MAR26 140.00 P 0.00 0.00 0.00 26.30 -0.17 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 28.80 -0.10 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 31.30 -0.10 0 0 19 0
30MAR26 147.50 P 0.00 0.00 0.00 33.80 -0.10 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 36.30 -0.39 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 38.80 -0.33 0 0 16 0
30MAR26 155.00 P 0.00 0.00 0.00 41.30 -0.12 0 0 53 0
30MAR26 157.50 P 0.00 0.00 0.00 43.80 -0.39 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 46.30 -0.45 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 48.80 -0.21 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 51.30 -0.31 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 53.80 -0.10 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 56.30 -0.10 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 58.80 -0.60 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 61.30 -0.41 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 63.80 -0.10 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 66.30 -0.22 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 68.80 -0.38 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 71.30 -0.10 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 73.80 -0.38 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 76.30 -0.34 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 78.80 -0.17 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 81.30 -0.36 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 83.80 -0.32 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 86.30 -0.32 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 91.30 -0.30 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 96.30 -0.20 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 101.30 -0.33 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 106.30 -0.10 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 111.30 -0.10 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 116.30 -0.37 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 121.30 -0.37 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 126.30 -0.10 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 131.30 -0.30 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 136.30 -0.10 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 141.30 -0.29 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 146.30 -0.29 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 151.30 -0.29 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 156.30 -0.28 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 161.30 -0.28 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 166.30 -0.28 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 171.30 -0.28 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 176.30 -0.28 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 181.30 -0.28 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 186.30 -0.28 0 0 0 0
02APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
02APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
02APR26 97.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 32 0
02APR26 100.00 P 0.00 0.00 0.00 0.02 -0.03 43 0 173 0
02APR26 102.50 P 0.15 0.15 0.15 0.05 -0.09 41 1 177 +1
02APR26 105.00 P 0.31 0.31 0.25 0.15 -0.19 40 12 547 +8
02APR26 107.50 P 0.47 0.47 0.47 0.41 -0.31 40 1 471 0
02APR26 110.00 P 1.44 1.44 0.75 0.93 -0.44 40 85 367 -15
02APR26 112.50 P 1.75 1.75 1.35 1.71 -0.61 39 67 69 +39
02APR26 115.00 P 3.00 3.00 2.37 2.95 -0.71 38 32 36 +21
02APR26 117.50 P 4.01 4.17 4.01 4.58 -0.77 37 2 2 +2
02APR26 120.00 P 0.00 0.00 0.00 6.73 -0.39 40 0 1 0
02APR26 122.50 P 0.00 0.00 0.00 8.97 -0.29 40 0 0 0
02APR26 125.00 P 0.00 0.00 0.00 11.35 -0.21 40 0 0 0
02APR26 127.50 P 0.00 0.00 0.00 13.81 -0.15 40 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 16.30 -0.11 0 0 0 0
02APR26 132.50 P 0.00 0.00 0.00 18.80 -0.10 0 0 0 0
02APR26 135.00 P 0.00 0.00 0.00 21.30 -0.55 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 332 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 257 0
29APR26 82.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 556 0
29APR26 87.50 P 0.00 0.00 0.00 0.07 -0.05 36 0 447 0
29APR26 90.00 P 0.39 0.39 0.39 0.13 -0.08 35 2 2,469 +2
29APR26 92.50 P 0.55 0.55 0.55 0.25 -0.12 36 1 1,212 -1
29APR26 95.00 P 0.77 0.77 0.70 0.45 -0.17 36 98 2,272 +64
29APR26 97.50 P 1.00 1.02 0.99 0.75 -0.23 36 105 2,996 -59
29APR26 100.00 P 1.45 1.45 1.31 1.20 -0.28 36 143 8,257 -80
29APR26 102.50 P 1.97 2.00 1.80 1.80 -0.36 36 189 3,341 -89
29APR26 105.00 P 2.68 2.74 2.40 2.60 -0.41 36 122 3,304 -10
29APR26 107.50 P 3.61 3.61 3.38 3.55 -0.50 36 33 2,296 -29
29APR26 110.00 P 4.55 4.80 4.45 4.80 -0.47 36 130 3,797 -59
29APR26 112.50 P 6.17 6.25 5.65 5.93 -0.67 34 98 707 -17
29APR26 115.00 P 7.73 7.79 7.20 7.60 -0.80 34 163 678 -104
29APR26 117.50 P 9.38 9.45 8.90 9.40 -0.65 34 121 656 +29
29APR26 120.00 P 10.80 10.80 10.80 11.45 -0.39 35 1 541 0
29APR26 122.50 P 0.00 0.00 0.00 13.53 -0.35 35 0 68 0
29APR26 125.00 P 15.50 15.50 15.50 15.50 -0.54 32 2 103 0
29APR26 127.50 P 0.00 0.00 0.00 18.01 -0.38 35 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 19.75 -0.60 0 0 43 0
29APR26 132.50 P 0.00 0.00 0.00 22.27 -0.48 0 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 24.43 -1.13 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 26.82 -1.16 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 29.35 -0.85 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 32.00 -0.60 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 34.22 -1.12 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 36.70 -1.15 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 39.24 -1.21 0 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 41.41 -1.01 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 44.20 -1.25 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 46.70 -1.22 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 48.94 -1.18 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 51.69 -0.76 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 0.00 0.00 0.01 0.00 48 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.03 0.00 40 0 34 0
28MAY26 75.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 0.08 -0.02 39 0 72 0
28MAY26 80.00 P 0.00 0.00 0.00 0.14 -0.03 39 0 63 0
28MAY26 82.50 P 0.63 0.63 0.63 0.22 -0.06 39 5 135 0
28MAY26 85.00 P 0.00 0.00 0.00 0.36 -0.07 39 0 494 0
28MAY26 87.50 P 0.00 0.00 0.00 0.55 -0.10 39 0 583 0
28MAY26 90.00 P 0.00 0.00 0.00 0.82 -0.11 39 0 488 0
28MAY26 92.50 P 1.55 1.55 1.55 1.18 -0.14 39 5 790 +5
28MAY26 95.00 P 0.00 0.00 0.00 1.64 -0.17 39 0 2,427 0
28MAY26 97.50 P 2.44 2.44 2.44 2.22 -0.20 39 22 2,258 +22
28MAY26 100.00 P 3.04 3.06 3.00 2.91 -0.24 39 48 2,279 0
28MAY26 102.50 P 3.80 3.80 3.80 3.74 -0.26 39 30 3,464 -30
28MAY26 105.00 P 4.75 4.75 4.71 4.67 -0.32 39 81 1,557 +20
28MAY26 107.50 P 0.00 0.00 0.00 5.71 -0.41 39 0 801 0
28MAY26 110.00 P 0.00 0.00 0.00 6.90 -0.49 38 1 3,285 0
28MAY26 112.50 P 8.07 8.07 8.07 8.26 -0.52 38 19 207 -19
28MAY26 115.00 P 9.74 9.74 9.74 9.67 -0.57 37 75 203 -75
28MAY26 117.50 P 0.00 0.00 0.00 11.43 -0.55 38 0 10 0
28MAY26 120.00 P 0.00 0.00 0.00 13.69 +0.11 41 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 15.17 -0.28 39 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 17.12 -0.28 39 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 19.21 -0.25 39 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 20.70 -0.87 32 0 60 0
28MAY26 132.50 P 0.00 0.00 0.00 22.84 -1.00 29 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 25.05 -0.71 0 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 27.27 -0.77 0 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 29.57 -1.10 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 32.00 -1.02 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 34.31 -1.34 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 36.76 -1.33 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 39.24 -1.21 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 41.85 -0.70 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 44.31 -1.14 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 46.78 -1.14 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 49.27 -0.85 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 51.72 -1.20 0 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 42 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.01 39 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 0.06 -0.01 38 0 371 0
29JUN26 72.50 P 0.00 0.00 0.00 0.10 -0.02 38 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.16 -0.03 38 0 406 0
29JUN26 77.50 P 0.00 0.00 0.00 0.25 -0.05 38 0 541 0
29JUN26 80.00 P 0.00 0.00 0.00 0.38 -0.06 38 0 6,633 0
29JUN26 82.50 P 0.00 0.00 0.00 0.57 -0.07 38 0 2,535 0
29JUN26 85.00 P 0.00 0.00 0.00 0.81 -0.10 38 0 859 0
29JUN26 87.50 P 0.00 0.00 0.00 1.12 -0.12 38 0 808 0
29JUN26 90.00 P 0.00 0.00 0.00 1.51 -0.14 39 0 1,329 0
29JUN26 92.50 P 0.00 0.00 0.00 2.01 -0.16 39 0 1,515 0
29JUN26 95.00 P 2.63 2.80 2.63 2.60 -0.19 39 5 5,548 -5
29JUN26 97.50 P 3.32 3.32 3.32 3.28 -0.21 39 4 1,852 -4
29JUN26 100.00 P 3.90 4.13 3.90 4.07 -0.27 38 44 4,265 0
29JUN26 102.50 P 0.00 0.00 0.00 4.91 -0.32 38 0 3,249 0
29JUN26 105.00 P 5.93 5.93 5.65 5.89 -0.33 38 42 2,678 +18
29JUN26 107.50 P 0.00 0.00 0.00 6.99 -0.36 38 0 3,987 0
29JUN26 110.00 P 8.10 8.16 7.95 8.23 -0.47 38 156 5,351 -154
29JUN26 112.50 P 9.55 9.56 9.10 9.58 -0.47 37 132 3,748 +1
29JUN26 115.00 P 10.75 10.75 10.75 10.97 -0.62 37 1 3,885 +1
29JUN26 117.50 P 12.14 12.53 12.14 12.49 -0.75 37 120 2,837 -60
29JUN26 120.00 P 0.00 0.00 0.00 14.87 +0.06 40 0 1,761 0
29JUN26 122.50 P 15.85 16.03 15.47 16.80 -0.30 40 290 2,422 -10
29JUN26 125.00 P 0.00 0.00 0.00 18.22 -0.14 38 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 20.78 +0.35 41 0 634 0
29JUN26 130.00 P 0.00 0.00 0.00 21.92 -1.21 36 0 1,425 0
29JUN26 132.50 P 0.00 0.00 0.00 23.99 -0.87 36 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 26.11 -0.91 35 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 28.29 -0.54 34 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 30.52 -0.95 33 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 32.74 -1.01 31 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 35.07 -0.85 0 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 37.45 -0.64 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 39.97 -1.04 0 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 42.13 -0.47 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 44.52 -1.08 0 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 46.94 -1.33 0 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 49.35 -0.77 0 0 1,063 0
29JUN26 162.50 P 0.00 0.00 0.00 52.06 -0.89 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 54.57 -0.72 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 57.00 -0.78 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 59.53 -0.73 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 62.02 -0.67 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 64.18 -0.86 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 66.65 -0.70 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 69.20 -0.60 0 0 97 0
29JUN26 182.50 P 0.00 0.00 0.00 71.66 -0.69 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 74.21 -1.00 0 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.07 -0.02 39 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.17 -0.03 39 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.26 -0.03 39 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.38 -0.03 39 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 0.52 -0.04 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.72 -0.04 39 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.95 -0.06 39 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 1.27 -0.03 39 0 190 0
29SEP26 80.00 P 0.00 0.00 0.00 1.60 -0.08 39 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 2.05 -0.09 40 0 297 0
29SEP26 85.00 P 0.00 0.00 0.00 2.58 -0.10 40 0 255 0
29SEP26 87.50 P 0.00 0.00 0.00 3.12 -0.12 40 0 786 0
29SEP26 90.00 P 0.00 0.00 0.00 3.76 -0.14 39 0 1,926 0
29SEP26 92.50 P 0.00 0.00 0.00 4.41 -0.17 39 0 1,708 0
29SEP26 95.00 P 5.05 5.05 5.05 5.13 -0.26 39 1 1,113 0
29SEP26 97.50 P 5.80 5.80 5.80 5.94 -0.35 39 1 2,136 0
29SEP26 100.00 P 6.82 6.82 6.82 6.88 -0.16 38 1 6,925 -1
29SEP26 102.50 P 0.00 0.00 0.00 7.89 -0.35 38 0 2,032 0
29SEP26 105.00 P 0.00 0.00 0.00 9.00 -0.39 38 0 4,778 0
29SEP26 107.50 P 10.22 10.22 10.22 10.21 -0.29 38 30 2,685 +30
29SEP26 110.00 P 0.00 0.00 0.00 11.48 -0.52 38 0 3,891 0
29SEP26 112.50 P 0.00 0.00 0.00 12.87 -0.41 38 0 473 0
29SEP26 115.00 P 14.56 14.56 14.56 14.40 -0.53 38 1 1,090 0
29SEP26 117.50 P 15.45 16.00 15.45 15.91 -0.46 38 31 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 17.64 -0.18 38 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 19.37 -0.16 39 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 20.94 -0.65 38 0 470 0
29SEP26 127.50 P 0.00 0.00 0.00 22.79 -0.66 38 0 211 0
29SEP26 130.00 P 24.70 24.70 24.70 24.70 -0.33 38 1 327 +1
29SEP26 132.50 P 0.00 0.00 0.00 26.64 -0.71 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 28.57 -0.80 38 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 30.61 -0.44 38 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 32.76 -0.77 38 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 34.82 -0.82 38 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 37.00 -0.42 38 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 39.36 -0.25 39 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 41.37 -0.84 38 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 43.60 -0.50 37 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 45.85 -0.51 37 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 48.11 -0.93 36 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 50.41 -0.60 35 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 52.86 -0.50 36 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 55.04 -0.55 0 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 57.65 -0.77 34 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 59.77 -0.64 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 62.18 -0.63 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 64.56 -1.31 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 67.00 -1.12 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 69.45 -1.17 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.14 -0.49 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 74.60 -0.61 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.19 -0.01 39 0 343 0
30DEC26 57.50 P 0.00 0.00 0.00 0.28 -0.01 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.39 -0.02 39 0 118 0
30DEC26 62.50 P 0.00 0.00 0.00 0.53 -0.02 39 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.72 -0.04 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.93 -0.02 39 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 1.22 -0.02 39 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 1.56 +0.01 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.97 +0.02 40 0 1,587 0
30DEC26 77.50 P 0.00 0.00 0.00 2.39 -0.04 40 0 245 0
30DEC26 80.00 P 3.24 3.24 3.24 2.93 -0.05 40 2 631 0
30DEC26 82.50 P 0.00 0.00 0.00 3.48 -0.06 40 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 4.15 -0.07 40 0 522 0
30DEC26 87.50 P 0.00 0.00 0.00 4.76 -0.15 39 0 134 0
30DEC26 90.00 P 5.42 5.42 5.42 5.45 -0.17 39 1 1,082 +1
30DEC26 92.50 P 0.00 0.00 0.00 6.21 -0.19 39 0 1,568 0
30DEC26 95.00 P 6.85 6.85 6.85 7.04 -0.19 39 1 1,270 -1
30DEC26 97.50 P 0.00 0.00 0.00 7.99 -0.23 38 0 903 0
30DEC26 100.00 P 8.86 8.86 8.80 9.02 -0.31 38 31 878 +1
30DEC26 102.50 P 0.00 0.00 0.00 10.07 -0.25 38 0 522 0
30DEC26 105.00 P 0.00 0.00 0.00 11.29 -0.23 38 0 1,496 0
30DEC26 107.50 P 0.00 0.00 0.00 12.51 -0.29 38 0 1,621 0
30DEC26 110.00 P 0.00 0.00 0.00 13.76 -0.50 38 0 1,258 0
30DEC26 112.50 P 0.00 0.00 0.00 15.17 -0.36 38 0 615 0
30DEC26 115.00 P 16.61 16.75 16.61 16.75 -0.40 38 3 1,297 0
30DEC26 117.50 P 0.00 0.00 0.00 18.16 -0.46 38 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 19.90 -0.14 38 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 21.59 -0.12 38 0 31 0
30DEC26 125.00 P 0.00 0.00 0.00 23.12 -0.59 38 0 33 0
30DEC26 127.50 P 0.00 0.00 0.00 24.94 -0.59 38 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 26.81 -0.28 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 28.65 -0.34 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.54 -0.69 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 32.59 -0.31 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.53 -0.40 38 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 36.63 -0.31 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 38.63 -0.40 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 40.72 -0.41 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 42.84 -0.28 38 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 45.02 -0.78 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 47.14 -0.84 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 49.37 -0.43 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 51.54 -0.50 38 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 53.81 -0.86 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.07 -0.52 38 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 58.36 -0.86 37 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 60.83 -0.37 38 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 63.12 -0.76 37 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 65.45 -0.77 37 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 67.58 -0.58 32 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 70.17 -0.76 35 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 72.54 -0.64 31 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 74.61 -1.16 0 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.42 +0.02 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.58 +0.02 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.75 +0.03 39 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.96 +0.03 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.24 +0.04 39 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 1.58 +0.04 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.97 +0.05 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.39 +0.05 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.88 +0.07 39 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 3.44 +0.07 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 3.99 +0.05 39 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 4.50 -0.15 39 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 5.46 +0.09 39 0 55 0
30MAR27 87.50 P 0.00 0.00 0.00 5.92 -0.20 38 0 3 0
30MAR27 90.00 P 6.60 6.60 6.60 6.80 -0.11 38 1 74 +1
30MAR27 92.50 P 0.00 0.00 0.00 7.63 -0.13 38 0 76 0
30MAR27 95.00 P 8.30 8.30 8.30 8.56 -0.12 38 2 36 0
30MAR27 97.50 P 9.61 9.61 9.61 9.60 -0.02 38 30 215 +30
30MAR27 100.00 P 10.49 10.49 10.49 10.64 -0.14 38 30 400 0
30MAR27 102.50 P 0.00 0.00 0.00 11.78 -0.13 38 0 550 0
30MAR27 105.00 P 0.00 0.00 0.00 13.01 -0.08 38 0 210 0
30MAR27 107.50 P 13.91 13.91 13.91 14.25 -0.18 38 30 61 +30
30MAR27 110.00 P 15.46 15.46 15.21 15.52 -0.21 38 120 120 +120
30MAR27 112.50 P 16.64 16.64 16.64 16.93 -0.23 38 30 34 +30
30MAR27 115.00 P 0.00 0.00 0.00 18.40 -0.18 38 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 19.94 -0.23 38 0 1 0
30MAR27 120.00 P 0.00 0.00 0.00 21.45 -0.08 38 0 5 0
30MAR27 122.50 P 0.00 0.00 0.00 23.06 -0.16 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.55 -0.43 37 0 3 0
30MAR27 127.50 P 0.00 0.00 0.00 26.42 -0.56 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.24 -0.60 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 30.04 -0.63 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 31.91 -0.67 38 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 33.83 -0.72 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.90 -0.60 38 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 37.76 -0.83 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.73 -0.85 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 41.77 -0.48 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 43.84 -0.49 38 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 46.17 -0.65 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.30 -0.61 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 50.46 -0.67 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 52.62 -0.29 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 54.82 -0.54 38 0 0 0
TOTAL PUT 7,926 268,938 -1,925
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 48.68
30MAR26 19.50 C 0.00 0.00 0.00 29.18 +0.99 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 28.68 +0.99 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 27.68 +0.99 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 26.68 +0.99 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.68 +0.99 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.69 +1.00 271 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.69 +1.00 255 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.69 +1.00 240 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.69 +1.00 225 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.69 +1.00 211 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.69 +1.00 198 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.69 +1.00 185 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.69 +1.00 172 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.69 +1.00 160 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.69 +1.00 148 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.69 +1.00 136 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.69 +0.94 125 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 12.69 +0.92 114 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 11.69 +1.00 104 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.69 +1.00 94 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.69 +1.00 84 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 8.69 +1.00 74 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 7.69 +1.00 64 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.69 +1.00 55 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.69 +0.99 46 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.69 +0.96 37 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.69 +0.89 28 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 2.72 +0.76 37 0 60 0
30MAR26 47.00 C 0.00 0.00 0.00 1.81 +0.57 36 0 322 0
30MAR26 48.00 C 0.96 1.23 0.93 1.08 +0.34 38 52 309 +20
30MAR26 49.00 C 0.46 0.71 0.46 0.52 +0.14 37 67 326 +29
30MAR26 50.00 C 0.00 0.00 0.00 0.21 +0.03 37 0 165 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 241 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 436 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 515 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 93 0 382 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 108 0 312 0
30MAR26 65.00 C 0.03 0.03 0.03 0.01 0.00 123 5 538 +5
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 137 0 43 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1,578 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 163 0 108 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 176 0 142 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 187 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 198 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 209 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 220 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 239 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 249 0 14 0
29APR26 38.00 C 0.00 0.00 0.00 10.92 +0.73 51 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.99 +0.76 51 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.11 +0.81 52 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.08 +0.67 45 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.21 +0.65 45 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.39 +0.80 45 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.62 +0.76 45 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.89 +0.70 45 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.22 +0.64 45 0 37 0
29APR26 47.00 C 3.45 3.45 3.40 3.61 +0.59 45 24 69 +24
29APR26 48.00 C 2.87 2.88 2.87 3.09 +0.59 46 30 191 +21
29APR26 49.00 C 2.79 2.79 2.68 2.58 +0.51 45 24 260 +17
29APR26 50.00 C 1.97 2.35 1.97 2.13 +0.45 45 72 429 +11
29APR26 52.50 C 1.42 1.43 1.36 1.29 +0.30 45 45 229 0
29APR26 55.00 C 0.67 0.67 0.67 0.76 +0.19 45 13 161 -13
29APR26 57.50 C 0.47 0.47 0.47 0.43 +0.12 46 1 279 +1
29APR26 60.00 C 0.00 0.00 0.00 0.22 +0.06 45 0 159 0
29APR26 62.50 C 0.20 0.20 0.20 0.11 +0.03 45 15 228 +15
29APR26 65.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 91 0
29APR26 67.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 55 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.48 +0.85 54 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.58 +0.82 52 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.82 +0.89 53 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.95 +0.82 51 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.16 +0.78 50 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.24 +0.77 47 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.55 +0.73 47 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.90 +0.69 47 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 5.30 +0.70 47 0 15 0
28MAY26 47.00 C 0.00 0.00 0.00 4.88 +0.76 49 0 105 0
28MAY26 48.00 C 4.07 4.07 4.07 4.23 +0.61 47 15 91 +15
28MAY26 49.00 C 3.93 3.93 3.93 3.74 +0.53 47 15 42 -11
28MAY26 50.00 C 0.00 0.00 0.00 3.30 +0.53 47 0 178 0
28MAY26 52.50 C 2.49 2.52 2.49 2.39 +0.39 47 24 273 -15
28MAY26 55.00 C 1.62 1.62 1.62 1.73 +0.30 47 15 128 -15
28MAY26 57.50 C 1.33 1.33 1.33 1.21 +0.23 48 15 81 +15
28MAY26 60.00 C 0.96 0.96 0.96 0.82 +0.17 47 10 188 +10
28MAY26 62.50 C 0.00 0.00 0.00 0.55 +0.12 47 0 60 0
28MAY26 65.00 C 0.00 0.00 0.00 0.36 +0.08 47 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.24 +0.06 47 0 113 0
28MAY26 70.00 C 0.00 0.00 0.00 0.15 +0.04 47 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.10 +0.03 47 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.16 +0.77 61 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.10 +0.70 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.29 +0.83 58 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.38 +0.82 57 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.44 +0.80 55 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.43 +0.71 52 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.54 +0.95 51 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.79 +0.83 53 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.83 +0.71 50 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.12 +0.81 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.33 +0.80 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.57 +0.78 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.84 +0.76 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.20 +0.79 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.47 +0.69 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.85 +0.66 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.14 +0.67 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.61 +0.62 47 0 45 0
29JUN26 48.00 C 4.88 4.88 4.88 5.11 +0.64 47 15 130 0
29JUN26 49.00 C 4.91 4.91 4.75 4.63 +0.60 47 40 95 +40
29JUN26 50.00 C 3.93 4.31 3.93 4.19 +0.53 46 25 299 +10
29JUN26 52.50 C 3.32 3.32 3.32 3.24 +0.44 46 15 72 +15
29JUN26 55.00 C 2.52 2.52 2.52 2.51 +0.37 47 20 150 +10
29JUN26 57.50 C 1.93 1.93 1.93 1.95 +0.32 47 6 222 +6
29JUN26 60.00 C 1.50 1.50 1.50 1.47 +0.26 47 8 130 0
29JUN26 62.50 C 0.00 0.00 0.00 1.09 +0.21 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.80 +0.18 47 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.57 +0.11 47 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.43 +0.10 47 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.31 +0.07 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.22 +0.05 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.16 +0.04 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.12 +0.03 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 5 0
29SEP26 38.00 C 0.00 0.00 0.00 13.40 +0.79 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.68 +0.77 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.03 +0.80 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.32 +0.73 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.68 +0.71 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.08 +0.70 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.47 +0.65 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.91 +0.62 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.37 +0.60 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.84 +0.81 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.31 +0.67 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.87 +0.64 48 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 6.42 +0.62 48 0 700 0
29SEP26 52.50 C 0.00 0.00 0.00 5.44 +0.56 48 0 700 0
29SEP26 55.00 C 4.56 4.56 4.55 4.55 +0.44 48 24 24 +24
29SEP26 57.50 C 3.87 3.87 3.87 3.87 +0.41 48 5 17 +3
29SEP26 60.00 C 0.00 0.00 0.00 3.34 +0.41 48 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 2.85 +0.40 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.40 +0.38 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.95 +0.27 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.63 +0.24 48 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.36 +0.20 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.17 +0.21 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.95 +0.16 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.79 +0.13 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.66 +0.10 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.57 +0.11 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.47 +0.09 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.39 +0.07 48 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.33 +0.07 48 0 13 0
30DEC26 38.00 C 0.00 0.00 0.00 14.49 +0.84 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.82 +0.78 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.23 +0.86 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.60 +0.83 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.99 +0.80 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.50 +0.87 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.98 +0.89 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.46 +0.75 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.95 +0.66 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.46 +0.62 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.04 +0.75 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.52 +0.70 49 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 8.09 +0.68 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.10 +0.62 48 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 6.24 +0.57 48 0 45 0
30DEC26 57.50 C 0.00 0.00 0.00 5.50 +0.53 48 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 4.84 +0.49 48 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 4.28 +0.46 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 3.78 +0.50 49 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 3.31 +0.36 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.90 +0.33 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.47 +0.30 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.16 +0.27 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.89 +0.24 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.65 +0.21 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.45 +0.20 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.27 +0.15 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.14 +0.19 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.00 +0.17 48 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 0.85 +0.13 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.25 +0.83 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.65 +0.82 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.07 +0.81 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.51 +0.79 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.97 +0.78 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.45 +0.77 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.94 +0.75 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.69 +0.97 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.21 +0.94 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.64 +0.81 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.34 +0.71 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.87 +0.78 49 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 9.42 +0.65 48 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 8.49 +0.66 48 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 7.60 +0.60 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.85 +0.60 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.16 +0.56 48 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 5.55 +0.49 48 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 5.01 +0.44 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 4.51 +0.54 48 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 4.02 +0.36 48 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 3.63 +0.36 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.26 +0.42 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 2.93 +0.38 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.56 +0.28 48 0 0 0
TOTAL CALL 600 13,393 +237
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 371 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 362 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 276 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 232 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 219 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 206 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 193 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 168 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 144 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 133 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 111 0 13 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 91 0 72 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 29 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 200 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 53 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 67 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.10 40 0 135 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.25 37 0 114 0
30MAR26 47.00 P 0.18 0.18 0.18 0.13 -0.46 37 24 219 -14
30MAR26 48.00 P 0.68 0.68 0.34 0.37 -0.68 37 24 385 +6
30MAR26 49.00 P 0.74 1.00 0.73 0.80 -0.90 35 48 475 -1
30MAR26 50.00 P 0.00 0.00 0.00 1.51 -0.98 36 0 384 0
30MAR26 52.50 P 3.90 3.90 3.90 3.82 -1.01 0 4 734 -4
30MAR26 55.00 P 6.40 6.40 6.40 6.32 -1.00 0 2 701 -44
30MAR26 57.50 P 0.00 0.00 0.00 8.82 -1.14 0 0 131 0
30MAR26 60.00 P 0.00 0.00 0.00 11.52 -1.01 151 0 565 -3
30MAR26 62.50 P 0.00 0.00 0.00 14.00 -0.95 170 0 481 0
30MAR26 65.00 P 0.00 0.00 0.00 16.49 -1.01 188 0 1,541 0
30MAR26 67.50 P 0.00 0.00 0.00 18.95 -0.94 198 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.56 -0.98 240 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.04 -0.78 253 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.32 -1.00 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.82 -1.00 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.51 -0.98 294 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 33.82 -1.00 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 36.32 -1.00 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 38.82 -1.00 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 41.32 -1.00 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 43.82 -1.00 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.08 -0.04 45 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.13 -0.06 45 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.21 -0.08 46 0 28 0
29APR26 41.00 P 0.00 0.00 0.00 0.31 -0.12 46 0 46 0
29APR26 42.00 P 0.00 0.00 0.00 0.45 -0.16 46 0 101 0
29APR26 43.00 P 0.81 0.81 0.81 0.63 -0.20 46 9 61 0
29APR26 44.00 P 1.05 1.05 1.05 0.86 -0.25 46 15 85 +15
29APR26 45.00 P 1.27 1.27 1.27 1.14 -0.30 46 2 94 +1
29APR26 46.00 P 0.00 0.00 0.00 1.48 -0.37 46 0 92 0
29APR26 47.00 P 2.10 2.10 1.83 1.89 -0.41 46 23 174 +7
29APR26 48.00 P 2.56 2.56 2.21 2.31 -0.48 46 96 333 +66
29APR26 49.00 P 2.77 2.77 2.67 2.79 -0.55 45 16 356 +15
29APR26 50.00 P 3.68 3.68 3.20 3.33 -0.62 45 47 146 0
29APR26 52.50 P 0.00 0.00 0.00 5.13 -0.61 47 0 203 0
29APR26 55.00 P 0.00 0.00 0.00 6.98 -0.58 45 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 9.29 -0.75 50 0 86 0
29APR26 60.00 P 0.00 0.00 0.00 11.56 -0.97 50 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 14.00 -0.95 54 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 16.49 -1.01 61 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 18.95 -0.94 64 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 21.71 -0.83 83 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 24.04 -0.78 81 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.32 -1.00 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 28.82 -1.00 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 31.51 -0.98 94 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 33.82 -1.00 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 36.32 -1.00 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 38.82 -1.00 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 41.32 -1.00 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 43.82 -1.00 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.40 -0.07 47 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 0.52 -0.11 47 0 1 0
28MAY26 40.00 P 0.00 0.00 0.00 0.68 -0.16 47 0 32 0
28MAY26 41.00 P 0.00 0.00 0.00 0.90 -0.17 47 0 55 0
28MAY26 42.00 P 1.38 1.38 1.38 1.14 -0.20 48 15 75 +15
28MAY26 43.00 P 0.00 0.00 0.00 1.41 -0.25 48 0 58 0
28MAY26 44.00 P 1.95 1.95 1.95 1.74 -0.26 48 15 62 +1
28MAY26 45.00 P 2.31 2.31 2.31 2.08 -0.34 48 15 102 +15
28MAY26 46.00 P 0.00 0.00 0.00 2.50 -0.35 48 0 114 0
28MAY26 47.00 P 3.13 3.13 2.97 2.91 -0.39 48 17 200 0
28MAY26 48.00 P 0.00 0.00 0.00 3.37 -0.43 47 0 126 0
28MAY26 49.00 P 3.85 3.85 3.85 3.87 -0.49 47 15 174 +15
28MAY26 50.00 P 0.00 0.00 0.00 4.45 -0.51 47 0 206 0
28MAY26 52.50 P 0.00 0.00 0.00 6.01 -0.42 47 0 133 0
28MAY26 55.00 P 0.00 0.00 0.00 7.89 -0.63 48 0 16 0
28MAY26 57.50 P 0.00 0.00 0.00 9.88 -0.49 48 0 54 0
28MAY26 60.00 P 0.00 0.00 0.00 12.00 -0.56 48 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 14.26 -0.69 49 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 16.57 -0.93 49 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.95 -0.94 49 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.71 -0.83 63 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.04 -0.93 61 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.32 -1.00 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 28.82 -1.15 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.51 -0.98 71 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.82 -1.00 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.32 -1.15 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 -0.02 47 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.20 -0.03 47 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.28 -0.04 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.36 -0.06 47 0 176 0
29JUN26 36.00 P 0.00 0.00 0.00 0.48 -0.05 47 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.60 -0.09 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.76 -0.10 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.95 -0.12 47 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 1.16 -0.19 47 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 1.46 -0.17 47 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 1.74 -0.22 47 0 26 0
29JUN26 43.00 P 0.00 0.00 0.00 2.08 -0.23 47 0 17 0
29JUN26 44.00 P 2.44 2.44 2.44 2.43 -0.28 48 15 54 0
29JUN26 45.00 P 2.80 2.80 2.80 2.84 -0.30 48 15 71 -13
29JUN26 46.00 P 3.19 3.19 3.19 3.24 -0.33 47 15 56 +15
29JUN26 47.00 P 0.00 0.00 0.00 3.66 -0.38 47 0 76 0
29JUN26 48.00 P 4.05 4.05 4.05 4.16 -0.39 47 1 111 -1
29JUN26 49.00 P 0.00 0.00 0.00 4.67 -0.44 47 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 5.23 -0.47 47 0 143 0
29JUN26 52.50 P 0.00 0.00 0.00 6.79 -0.34 47 0 100 0
29JUN26 55.00 P 0.00 0.00 0.00 8.57 -0.38 47 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 10.49 -0.41 48 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 12.51 -0.49 48 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 14.65 -0.53 48 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 16.95 -0.55 49 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 19.14 -0.99 47 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 21.71 -0.83 52 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 24.04 -0.93 52 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 26.44 -0.89 51 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.91 -1.06 53 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.51 -0.98 60 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 33.82 -1.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.32 -1.15 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.82 -1.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 41.32 -1.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 43.82 -1.00 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.00 -0.14 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.30 -0.08 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.62 -0.19 49 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.99 -0.19 49 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 3.36 -0.22 49 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.76 -0.24 49 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 4.15 -0.26 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.58 -0.27 49 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 5.01 -0.31 48 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 5.50 -0.32 48 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 6.02 -0.33 48 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 6.53 -0.37 48 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 7.09 -0.40 48 0 700 0
29SEP26 52.50 P 0.00 0.00 0.00 8.63 -0.43 48 0 722 0
29SEP26 55.00 P 10.30 10.30 10.30 10.30 -0.30 48 11 11 +11
29SEP26 57.50 P 0.00 0.00 0.00 12.18 -0.23 49 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 14.08 -0.24 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.06 -0.28 49 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 18.05 -0.69 48 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 20.12 -0.49 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.28 -0.79 47 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 24.47 -0.64 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.73 -0.92 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.16 -0.93 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.51 -1.04 46 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 34.15 -0.86 52 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.51 -0.99 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.03 -0.80 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 41.53 -0.79 55 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.92 -0.90 54 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 2.93 -0.18 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.31 -0.18 49 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.68 -0.18 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.06 -0.21 49 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.46 -0.23 48 0 30 0
30DEC26 43.00 P 5.03 5.03 5.03 4.88 -0.23 48 15 15 +8
30DEC26 44.00 P 0.00 0.00 0.00 5.29 -0.27 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.77 -0.25 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 6.22 -0.30 48 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.71 -0.32 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.25 -0.31 48 0 61 0
30DEC26 49.00 P 0.00 0.00 0.00 7.79 -0.32 47 0 45 0
30DEC26 50.00 P 0.00 0.00 0.00 8.33 -0.36 47 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 9.84 -0.43 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.49 -0.29 47 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 13.33 -0.23 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.08 -0.32 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.13 -0.23 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.15 -0.39 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.15 -0.56 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.20 -0.24 48 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 25.38 -0.60 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.57 -0.64 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.60 -0.72 46 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 32.05 -0.57 48 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 34.30 -0.82 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.64 -0.90 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.04 -0.95 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 41.53 -0.95 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.93 -1.05 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.66 -0.16 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.15 -0.04 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.41 -0.32 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.92 -0.23 48 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.33 -0.24 48 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 5.78 -0.24 48 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.26 -0.22 48 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.70 -0.25 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.19 -0.27 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.69 -0.29 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.22 -0.30 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.77 -0.31 47 0 0 0
30MAR27 50.00 P 9.61 9.61 9.61 9.31 -0.36 47 15 15 +15
30MAR27 52.50 P 0.00 0.00 0.00 10.83 -0.41 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.53 -0.41 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.29 -0.42 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.19 -0.34 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.99 -0.45 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.78 -0.61 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.91 -0.50 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.75 -0.38 46 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 26.04 -0.70 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.20 -0.71 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.38 -0.73 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 32.44 -0.54 46 0 2 0
TOTAL PUT 474 14,422 +125
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 35.86
30MAR26 8.25 C 0.00 0.00 0.00 27.61 -0.56 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 27.36 -0.56 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 27.11 -0.56 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.86 -0.56 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.61 -0.56 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 26.36 -0.56 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.11 -0.56 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.86 -0.56 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.36 -0.56 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.86 -0.56 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.36 -0.56 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 23.86 -0.56 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.36 -0.56 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 22.86 -0.56 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 22.36 -0.56 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.86 -0.56 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.36 -0.56 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 20.86 -0.56 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 20.36 -0.56 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.86 -0.56 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.36 -0.56 0 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 18.86 -0.56 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.36 -0.56 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.86 -0.57 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.36 -0.57 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.86 -0.57 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.36 -0.57 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.86 -0.57 0 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 14.86 -0.57 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.86 -0.57 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.86 -0.57 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.87 -0.56 165 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 10.87 -0.56 149 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 9.87 -0.56 133 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.87 -0.56 118 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 7.87 -0.56 104 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 6.87 -0.56 90 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 5.87 -0.56 76 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 4.87 -0.56 63 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 3.87 -0.58 50 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 2.88 -0.61 46 0 306 0
30MAR26 34.00 C 1.32 1.90 1.32 1.87 -0.73 25 70 329 +45
30MAR26 35.00 C 0.75 0.91 0.67 1.12 -0.70 45 48 265 -10
30MAR26 36.00 C 0.76 0.82 0.36 0.50 -0.71 43 95 297 -15
30MAR26 37.00 C 0.39 0.39 0.22 0.19 -0.49 44 6 867 0
30MAR26 38.00 C 0.15 0.18 0.05 0.06 -0.33 46 52 603 -16
30MAR26 39.00 C 0.04 0.05 0.02 0.02 -0.17 49 18 348 +4
30MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.08 55 0 291 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 297 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 85 0 217 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 94 0 332 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 103 0 477 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 112 0 640 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 120 0 453 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 129 0 337 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 136 0 514 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1,499 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 162 0 116 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 180 0 180 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 196 0 99 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 211 0 421 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 226 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 240 0 85 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 253 0 54 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 265 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 278 0 12 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 289 0 74 0
29APR26 25.00 C 0.00 0.00 0.00 10.94 -0.57 54 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.97 -0.56 55 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.02 -0.55 56 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.08 -0.55 55 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.18 -0.55 55 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.32 -0.53 55 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.51 -0.52 55 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.75 -0.50 55 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.05 -0.48 55 0 16 0
29APR26 34.00 C 0.00 0.00 0.00 3.42 -0.45 55 0 16 0
29APR26 35.00 C 2.93 3.00 2.84 2.84 -0.53 55 45 102 +31
29APR26 36.00 C 2.43 2.49 1.93 2.39 -0.40 56 50 119 -1
29APR26 37.00 C 1.92 1.92 1.92 1.90 -0.42 54 12 73 0
29APR26 38.00 C 1.55 1.55 1.55 1.53 -0.37 54 1 164 0
29APR26 39.00 C 0.00 0.00 0.00 1.22 -0.32 54 0 37 0
29APR26 40.00 C 1.07 1.07 0.95 0.97 -0.28 54 20 84 +6
29APR26 41.00 C 0.69 0.69 0.69 0.78 -0.21 55 1 73 0
29APR26 42.00 C 0.65 0.66 0.46 0.60 -0.18 55 82 124 +48
29APR26 43.00 C 0.00 0.00 0.00 0.46 -0.17 55 0 133 0
29APR26 44.00 C 0.00 0.00 0.00 0.37 -0.12 55 0 205 0
29APR26 45.00 C 0.00 0.00 0.00 0.27 -0.12 55 0 287 0
29APR26 46.00 C 0.00 0.00 0.00 0.21 -0.08 55 0 131 0
29APR26 47.00 C 0.00 0.00 0.00 0.16 -0.07 55 0 80 0
29APR26 48.00 C 0.12 0.12 0.12 0.12 -0.06 55 15 96 +15
29APR26 49.00 C 0.00 0.00 0.00 0.09 -0.05 55 0 322 0
29APR26 50.00 C 0.00 0.00 0.00 0.07 -0.03 56 0 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.03 -0.02 55 0 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 446 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 87 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 75.00 C 0.03 0.03 0.03 0.01 0.00 87 10 1 -10
28MAY26 25.00 C 0.00 0.00 0.00 11.12 -0.55 54 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.21 -0.54 55 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.32 -0.53 55 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.47 -0.52 55 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.65 -0.51 55 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.88 -0.49 55 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.15 -0.47 55 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.47 -0.45 55 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.98 -0.29 57 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 4.28 -0.39 55 0 10 0
28MAY26 35.00 C 0.00 0.00 0.00 3.75 -0.49 55 0 30 0
28MAY26 36.00 C 3.40 3.40 3.40 3.27 -0.42 55 15 139 0
28MAY26 37.00 C 2.96 2.96 2.96 2.87 -0.36 55 15 75 0
28MAY26 38.00 C 0.00 0.00 0.00 2.48 -0.32 55 0 71 0
28MAY26 39.00 C 0.00 0.00 0.00 2.12 -0.33 55 0 40 0
28MAY26 40.00 C 1.68 1.68 1.68 1.84 -0.28 55 1 48 +1
28MAY26 41.00 C 0.00 0.00 0.00 1.58 -0.24 56 0 66 0
28MAY26 42.00 C 0.00 0.00 0.00 1.35 -0.21 56 0 83 0
28MAY26 43.00 C 0.00 0.00 0.00 1.14 -0.19 55 0 86 0
28MAY26 44.00 C 0.00 0.00 0.00 0.96 -0.17 55 0 120 0
28MAY26 45.00 C 0.00 0.00 0.00 0.81 -0.15 55 0 135 0
28MAY26 46.00 C 0.72 0.72 0.72 0.68 -0.13 55 20 99 0
28MAY26 47.00 C 0.00 0.00 0.00 0.55 -0.12 55 0 159 0
28MAY26 48.00 C 0.00 0.00 0.00 0.48 -0.08 55 0 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.38 -0.09 55 0 99 0
28MAY26 50.00 C 0.00 0.00 0.00 0.33 -0.08 55 0 194 0
28MAY26 52.50 C 0.00 0.00 0.00 0.20 -0.06 55 0 75 0
28MAY26 55.00 C 0.00 0.00 0.00 0.13 -0.03 55 0 51 0
28MAY26 57.50 C 0.00 0.00 0.00 0.08 -0.02 55 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.05 -0.02 55 0 6 0
28MAY26 62.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 0.00 56 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 9 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 26.41 -0.56 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 26.16 -0.56 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.91 -0.56 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.42 -0.56 94 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.92 -0.56 84 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.42 -0.56 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.92 -0.57 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.43 -0.56 80 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.93 -0.56 70 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.43 -0.56 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.93 -0.57 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.44 -0.56 68 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.94 -0.56 57 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.44 -0.57 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.95 -0.56 63 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 19.45 -0.56 57 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.95 -0.57 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.46 -0.56 58 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 17.96 -0.57 54 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 17.47 -0.56 57 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 16.97 -0.57 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.48 -0.57 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.99 -0.74 55 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 15.01 -0.57 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.04 -0.58 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.09 -0.58 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.16 -0.58 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.25 -0.71 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.37 -0.69 54 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 9.52 -0.58 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.70 -0.59 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.93 -0.57 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.41 -0.45 58 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 6.51 -0.56 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.88 -0.53 54 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.43 -0.47 56 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 4.78 -0.44 55 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 4.25 -0.56 54 0 210 0
29JUN26 36.00 C 3.79 3.79 3.79 3.79 -0.50 54 15 195 0
29JUN26 37.00 C 3.39 3.39 3.39 3.42 -0.43 55 15 56 0
29JUN26 38.00 C 0.00 0.00 0.00 3.05 -0.39 55 0 76 0
29JUN26 39.00 C 2.45 2.45 2.45 2.69 -0.27 55 1 43 +1
29JUN26 40.00 C 0.00 0.00 0.00 2.38 -0.27 55 0 51 0
29JUN26 41.00 C 0.00 0.00 0.00 2.09 -0.35 55 0 63 0
29JUN26 42.00 C 0.00 0.00 0.00 1.83 -0.33 55 0 60 0
29JUN26 43.00 C 0.00 0.00 0.00 1.61 -0.29 55 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 1.40 -0.29 55 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 1.23 -0.24 55 0 151 0
29JUN26 46.00 C 0.00 0.00 0.00 1.04 -0.27 54 0 117 0
29JUN26 47.00 C 0.00 0.00 0.00 0.91 -0.20 54 0 40 0
29JUN26 48.00 C 0.00 0.00 0.00 0.79 -0.18 54 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.68 -0.18 54 0 16 0
29JUN26 50.00 C 0.00 0.00 0.00 0.60 -0.14 54 0 82 0
29JUN26 52.50 C 0.00 0.00 0.00 0.43 -0.12 55 0 102 0
29JUN26 55.00 C 0.00 0.00 0.00 0.29 -0.10 54 0 74 0
29JUN26 57.50 C 0.00 0.00 0.00 0.20 -0.07 54 0 24 0
29JUN26 60.00 C 0.25 0.25 0.25 0.14 -0.05 54 1 18 -1
29JUN26 62.50 C 0.00 0.00 0.00 0.09 -0.04 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.07 -0.03 55 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 -0.02 55 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.02 54 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 19.95 -0.57 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.45 -0.57 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.96 -0.57 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.47 -0.57 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.98 -0.58 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.49 -0.59 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.00 -0.60 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.52 -0.60 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.04 -0.69 51 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 15.10 -0.63 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.19 -0.64 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.30 -0.65 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.44 -0.67 51 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 11.62 -0.68 51 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 10.83 -0.69 51 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.09 -0.74 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.37 -0.74 51 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.71 -0.72 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.07 -0.72 51 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 7.46 -0.72 51 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 6.98 -0.54 52 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.40 -0.69 51 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.94 -0.51 52 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 5.49 -0.67 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.07 -0.61 52 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 4.69 -0.58 52 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 4.33 -0.56 52 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 4.03 -0.47 52 0 0 0
29SEP26 40.00 C 3.65 3.65 3.65 3.69 -0.47 52 15 15 +15
29SEP26 41.00 C 0.00 0.00 0.00 3.38 -0.47 52 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 3.11 -0.42 52 0 67 0
29SEP26 43.00 C 0.00 0.00 0.00 2.85 -0.41 52 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 2.59 -0.41 52 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.39 -0.35 52 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 2.19 -0.34 52 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 1.93 -0.40 51 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 1.77 -0.36 51 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.63 -0.32 51 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.48 -0.32 51 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.19 -0.20 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.93 -0.21 51 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.75 -0.16 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.59 -0.14 51 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.47 -0.12 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.38 -0.09 51 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.30 -0.08 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.24 -0.06 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.19 -0.05 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.15 -0.05 51 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 -0.04 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 -0.04 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 -0.02 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 14.50 -0.72 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.69 -0.73 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.93 -0.73 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.19 -0.72 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.49 -0.72 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.80 -0.72 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.19 -0.67 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.57 -0.68 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.87 -0.77 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.46 -0.62 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.92 -0.63 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.44 -0.57 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.98 -0.57 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.52 -0.57 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.06 -0.54 50 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 5.72 -0.51 50 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 5.37 -0.42 50 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 5.04 -0.41 50 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 4.72 -0.42 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.43 -0.46 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.15 -0.49 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.92 -0.41 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.67 -0.41 51 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.45 -0.35 51 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.11 -0.47 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 2.93 -0.30 50 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.74 -0.30 50 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.56 -0.29 50 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.37 -0.38 50 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 2.08 -0.24 51 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.68 -0.29 50 0 510 0
30DEC26 57.50 C 0.00 0.00 0.00 1.43 -0.19 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.19 -0.22 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.02 -0.14 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.85 -0.14 50 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.73 -0.10 50 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.61 -0.10 50 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.51 -0.09 50 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.44 -0.07 50 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 12.74 -0.77 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.07 -0.76 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.46 -0.72 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.85 -0.73 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.26 -0.72 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.74 -0.67 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.21 -0.68 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.69 -0.67 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.24 -0.63 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.79 -0.63 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.37 -0.60 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.98 -0.53 49 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 6.61 -0.61 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.26 -0.54 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.93 -0.53 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.61 -0.52 49 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 5.23 -0.60 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.96 -0.42 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.70 -0.41 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.46 -0.40 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.23 -0.39 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.02 -0.38 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.81 -0.38 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.49 -0.50 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.31 -0.36 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.13 -0.36 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.69 -0.35 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.35 -0.30 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.02 -0.29 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.77 -0.23 49 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.53 -0.24 49 0 15 0
TOTAL CALL 623 22,181 +113
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 604 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 592 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 581 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 569 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 559 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 548 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 538 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 527 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 508 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 490 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 472 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 455 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 439 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 424 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 409 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 394 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 381 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 354 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 342 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 330 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 306 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 294 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 273 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 252 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 214 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 179 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 162 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 146 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 131 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 115 0 12 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 53 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 209 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 205 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 119 0
30MAR26 33.00 P 0.09 0.13 0.01 0.01 -0.05 44 39 459 +3
30MAR26 34.00 P 0.34 0.43 0.04 0.06 -0.11 44 43 547 +28
30MAR26 35.00 P 0.60 0.85 0.26 0.24 -0.13 44 251 392 +20
30MAR26 36.00 P 0.95 1.52 0.60 0.67 -0.05 46 101 374 +66
30MAR26 37.00 P 2.10 2.10 1.37 1.36 +0.13 48 56 479 -50
30MAR26 38.00 P 0.00 0.00 0.00 2.18 +0.29 43 0 951 0
30MAR26 39.00 P 3.30 3.30 3.30 3.15 +0.39 46 10 1,449 0
30MAR26 40.00 P 5.06 5.06 4.00 4.15 +0.49 58 25 571 -20
30MAR26 41.00 P 5.00 5.79 5.00 5.14 +0.53 0 19 483 -75
30MAR26 42.00 P 0.00 0.00 0.00 6.14 +0.55 0 0 508 0
30MAR26 43.00 P 7.44 7.44 7.44 7.14 +0.47 0 3 0 -163
30MAR26 44.00 P 7.90 7.90 7.90 8.14 +0.56 0 1 63 -117
30MAR26 45.00 P 0.00 0.00 0.00 9.14 +0.56 0 0 105 -124
30MAR26 46.00 P 10.90 10.90 10.10 10.16 +0.58 127 30 71 -261
30MAR26 47.00 P 0.00 0.00 0.00 11.14 +0.56 0 0 100 0
30MAR26 48.00 P 0.00 0.00 0.00 12.14 +0.56 0 0 90 0
30MAR26 49.00 P 0.00 0.00 0.00 13.14 +0.56 0 0 50 0
30MAR26 50.00 P 0.00 0.00 0.00 14.14 +0.56 0 0 15 0
30MAR26 52.50 P 0.00 0.00 0.00 16.64 +0.56 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.14 +0.56 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 21.64 +0.56 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.14 +0.56 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 26.64 +0.56 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.14 +0.56 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 31.64 +0.56 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.14 +0.56 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 36.64 +0.56 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.14 +0.56 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
29APR26 28.00 P 0.29 0.29 0.19 0.16 +0.01 55 23 26 +23
29APR26 29.00 P 0.00 0.00 0.00 0.26 +0.02 55 0 15 0
29APR26 30.00 P 0.53 0.53 0.53 0.39 +0.02 55 2 56 0
29APR26 31.00 P 0.00 0.00 0.00 0.57 +0.04 55 0 130 0
29APR26 32.00 P 0.00 0.00 0.00 0.80 +0.07 55 0 102 0
29APR26 33.00 P 1.50 1.50 1.50 1.10 +0.10 55 1 80 0
29APR26 34.00 P 1.83 1.83 1.83 1.46 +0.11 54 20 73 0
29APR26 35.00 P 2.25 2.40 2.20 1.90 +0.14 55 18 182 +2
29APR26 36.00 P 2.96 2.96 2.96 2.40 +0.19 55 15 267 +15
29APR26 37.00 P 3.51 3.54 3.44 3.01 +0.26 56 42 115 -30
29APR26 38.00 P 3.50 3.50 3.50 3.61 +0.27 55 10 299 +10
29APR26 39.00 P 0.00 0.00 0.00 4.32 +0.36 55 0 300 0
29APR26 40.00 P 5.72 5.72 4.70 4.91 +0.17 51 45 208 +12
29APR26 41.00 P 0.00 0.00 0.00 5.71 +0.21 51 0 123 0
29APR26 42.00 P 0.00 0.00 0.00 6.68 +0.39 55 0 156 0
29APR26 43.00 P 0.00 0.00 0.00 7.55 +0.52 55 0 157 0
29APR26 44.00 P 0.00 0.00 0.00 8.45 +0.53 56 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 9.40 +0.59 58 0 294 0
29APR26 46.00 P 0.00 0.00 0.00 10.32 +0.58 57 0 120 0
29APR26 47.00 P 0.00 0.00 0.00 11.19 +0.52 51 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 12.21 +0.60 56 0 64 0
29APR26 49.00 P 0.00 0.00 0.00 13.15 +0.54 51 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 14.14 +0.52 0 0 50 0
29APR26 52.50 P 0.00 0.00 0.00 16.64 +0.55 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.14 +0.56 0 0 5 0
29APR26 57.50 P 0.00 0.00 0.00 21.64 +0.56 0 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 24.14 +0.56 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.64 +0.56 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.14 +0.56 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 31.64 +0.56 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 34.14 +0.56 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 36.64 +0.56 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 39.14 +0.56 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.15 +0.01 54 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.23 +0.01 55 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.35 +0.02 55 0 30 0
28MAY26 28.00 P 0.00 0.00 0.00 0.50 +0.05 55 0 5 0
28MAY26 29.00 P 0.00 0.00 0.00 0.68 +0.09 55 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 0.89 +0.08 55 0 27 0
28MAY26 31.00 P 0.00 0.00 0.00 1.16 +0.10 55 0 2 0
28MAY26 32.00 P 0.00 0.00 0.00 1.48 +0.13 55 0 30 0
28MAY26 33.00 P 1.80 1.80 1.80 1.86 +0.17 55 20 52 +20
28MAY26 34.00 P 0.00 0.00 0.00 2.28 +0.19 55 0 22 0
28MAY26 35.00 P 0.00 0.00 0.00 2.76 +0.22 55 0 120 0
28MAY26 36.00 P 3.68 3.78 3.60 3.24 +0.26 55 32 139 0
28MAY26 37.00 P 4.38 4.38 4.38 3.82 +0.30 55 15 191 0
28MAY26 38.00 P 5.03 5.03 4.95 4.42 +0.28 54 30 78 -15
28MAY26 39.00 P 0.00 0.00 0.00 5.08 +0.31 55 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 5.97 +0.53 58 0 223 0
28MAY26 41.00 P 0.00 0.00 0.00 6.55 +0.41 55 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 7.21 +0.15 53 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 8.00 +0.33 53 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 8.82 +0.34 52 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 9.78 +0.47 55 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 10.70 +0.40 56 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 11.57 +0.51 55 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 12.51 +0.51 56 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 13.38 +0.52 54 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 14.34 +0.54 55 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 16.79 +0.52 59 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 19.17 +0.54 55 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.64 +0.55 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 24.14 +0.56 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 26.64 +0.56 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 29.14 +0.56 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 31.64 +0.56 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 34.14 +0.56 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 36.64 +0.56 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 39.14 +0.56 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 54 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 +0.01 55 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 +0.02 55 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.20 +0.02 54 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.29 +0.04 54 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.41 +0.06 54 0 14 0
29JUN26 26.00 P 0.00 0.00 0.00 0.54 +0.07 54 0 5 0
29JUN26 27.00 P 0.91 0.91 0.91 0.74 +0.11 54 6 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.94 +0.11 54 0 103 0
29JUN26 29.00 P 0.00 0.00 0.00 1.19 +0.14 54 0 5 0
29JUN26 30.00 P 1.70 1.70 1.70 1.48 +0.16 54 2 209 +2
29JUN26 31.00 P 0.00 0.00 0.00 1.82 +0.19 53 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 2.22 +0.25 54 0 22 0
29JUN26 33.00 P 0.00 0.00 0.00 2.65 +0.27 54 0 45 0
29JUN26 34.00 P 0.00 0.00 0.00 3.13 +0.28 54 0 118 0
29JUN26 35.00 P 0.00 0.00 0.00 3.65 +0.39 54 0 126 0
29JUN26 36.00 P 0.00 0.00 0.00 4.19 +0.38 54 0 43 0
29JUN26 37.00 P 5.05 5.05 5.05 4.80 +0.42 54 15 274 +15
29JUN26 38.00 P 0.00 0.00 0.00 5.44 +0.45 54 0 53 0
29JUN26 39.00 P 6.40 6.40 6.03 6.10 +0.47 54 30 65 +15
29JUN26 40.00 P 0.00 0.00 0.00 6.97 +0.67 56 0 219 0
29JUN26 41.00 P 0.00 0.00 0.00 7.51 +0.44 54 0 78 0
29JUN26 42.00 P 0.00 0.00 0.00 8.27 +0.46 54 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.01 +0.45 53 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 9.82 +0.44 53 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 10.65 +0.58 53 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 11.56 +0.68 54 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 12.37 +0.66 53 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 13.27 +0.47 53 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 14.22 +0.67 54 0 91 0
29JUN26 50.00 P 0.00 0.00 0.00 15.25 +0.83 57 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 17.43 +0.72 54 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 19.95 +0.90 60 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 22.19 +0.76 54 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 24.62 +0.83 54 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 27.07 +0.84 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.53 +0.85 55 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.99 +0.85 53 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.47 +0.86 54 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.95 +0.87 55 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 39.43 +0.85 55 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 41.91 +0.83 55 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 44.39 +0.81 51 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 46.88 +0.80 57 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 49.36 +0.78 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 51.85 +0.77 57 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 54.33 +0.75 0 0 0 0
29SEP26 16.00 P 0.07 0.07 0.07 0.05 +0.01 52 50 120 +35
29SEP26 16.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 0.00 51 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 +0.01 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 +0.01 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.20 +0.01 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.24 +0.02 51 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.33 +0.02 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.45 +0.03 51 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.60 +0.06 51 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.77 +0.08 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.97 +0.07 51 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 1.20 +0.08 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.43 +0.11 50 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.71 +0.11 50 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 2.05 +0.15 50 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 2.40 +0.15 50 0 60 0
29SEP26 31.00 P 0.00 0.00 0.00 2.80 +0.20 50 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 3.25 +0.23 50 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 3.73 +0.28 51 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 4.25 +0.32 51 0 2 0
29SEP26 35.00 P 0.00 0.00 0.00 4.81 +0.38 51 0 63 0
29SEP26 36.00 P 0.00 0.00 0.00 5.36 +0.37 51 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 5.98 +0.42 51 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 6.64 +0.42 52 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 7.31 +0.46 52 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 7.99 +0.47 52 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 8.67 +0.43 52 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 9.41 +0.47 52 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 10.18 +0.45 52 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 10.87 +0.48 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.75 +0.48 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.47 +0.54 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.48 +0.59 53 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 14.12 +0.46 51 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 14.97 +0.61 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.82 +0.51 51 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 18.02 +0.55 51 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 20.27 +0.67 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.59 +0.62 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.94 +0.75 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.32 +0.77 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.72 +0.79 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.15 +0.81 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.59 +0.82 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.03 +0.82 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.49 +0.83 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.96 +0.84 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.43 +0.84 51 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.91 +0.83 52 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.38 +0.80 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.86 +0.78 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.35 +0.77 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.82 +0.07 50 0 72 0
30DEC26 23.00 P 0.00 0.00 0.00 1.02 +0.12 50 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.25 +0.09 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.51 +0.12 50 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 1.81 +0.19 50 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 2.11 +0.20 50 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.40 +0.11 49 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 2.84 +0.20 50 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.25 +0.20 50 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 3.70 +0.23 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.17 +0.24 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.68 +0.27 50 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 5.21 +0.27 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.77 +0.37 51 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 6.34 +0.35 50 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 6.93 +0.35 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 7.58 +0.42 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.24 +0.40 51 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 8.95 +0.45 51 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 9.53 +0.32 50 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 10.22 +0.31 50 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 10.97 +0.34 50 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 11.71 +0.33 50 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 12.47 +0.34 50 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 13.23 +0.52 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.03 +0.57 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.84 +0.57 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.65 +0.57 50 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 16.63 +0.49 52 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 18.75 +0.42 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 20.98 +0.62 52 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 23.04 +0.70 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.31 +0.71 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.64 +0.74 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.98 +0.75 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.37 +0.78 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.76 +0.78 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.18 +0.80 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.61 +0.81 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.94 +0.10 49 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 2.24 +0.10 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.61 +0.14 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.89 +0.04 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.37 +0.24 49 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.79 +0.26 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.25 +0.27 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.74 +0.28 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.26 +0.32 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.77 +0.30 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.34 +0.27 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.93 +0.28 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.55 +0.29 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.18 +0.30 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.84 +0.31 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 9.52 +0.32 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.16 +0.28 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.85 +0.37 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.55 +0.39 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.30 +0.44 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.06 +0.45 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.81 +0.45 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.57 +0.45 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.36 +0.48 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.18 +0.52 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.99 +0.52 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.05 +0.54 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.21 +0.60 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.39 +0.61 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.64 +0.66 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.92 +0.68 49 0 0 0
TOTAL PUT 954 20,921 -589
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$ 8.83
30MAR26 6.50 C 0.00 0.00 0.00 2.33 - 0 0 0 -
30MAR26 6.75 C 0.00 0.00 0.00 2.08 +0.08 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.83 +0.08 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.58 +0.07 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.33 +0.07 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.08 +0.08 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.83 +0.07 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.61 +0.07 63 0 2 0
30MAR26 8.50 C 0.26 0.26 0.26 0.35 +0.02 36 2 7 +2
30MAR26 8.75 C 0.00 0.00 0.00 0.18 0.00 42 0 53 0
30MAR26 9.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 4 0
30MAR26 9.25 C 0.03 0.03 0.03 0.02 -0.01 42 1 117 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 144 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 144 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 778 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 100 0 398 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 122 0 362 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 142 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 161 0 174 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 179 0 179 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 196 0 177 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 212 0 115 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 227 0 175 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 241 0 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 255 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 268 0 68 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 280 0 200 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 293 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 304 0 126 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 316 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 326 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 337 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 347 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 357 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 366 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 385 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 402 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 418 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 434 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 449 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 463 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 476 0 1 0
29APR26 6.50 C 0.00 0.00 0.00 2.38 - 64 0 0 -
29APR26 6.75 C 0.00 0.00 0.00 2.13 +0.06 57 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.91 +0.06 59 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.68 +0.07 57 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.45 +0.05 53 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.22 +0.02 49 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.03 +0.05 49 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.85 +0.03 48 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.70 +0.04 48 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.56 +0.03 48 0 11 0
29APR26 9.00 C 0.46 0.46 0.46 0.44 +0.02 47 1 137 0
29APR26 9.25 C 0.36 0.36 0.36 0.34 +0.02 47 1 192 +1
29APR26 9.50 C 0.00 0.00 0.00 0.26 +0.01 47 0 130 0
29APR26 9.75 C 0.20 0.20 0.20 0.20 +0.01 47 2 58 +2
29APR26 10.00 C 0.12 0.12 0.12 0.15 +0.01 48 1 90 0
29APR26 10.50 C 0.08 0.08 0.08 0.08 0.00 47 5 146 0
29APR26 11.00 C 0.05 0.05 0.05 0.05 0.00 50 20 94 0
29APR26 11.50 C 0.00 0.00 0.00 0.03 0.00 51 0 159 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 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 0.00 0.00 0.00 0.01 0.00 68 0 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 88 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 95 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 0.00 110 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 0.00 121 0 20 0
28MAY26 6.50 C 0.00 0.00 0.00 2.43 - 55 0 0 -
28MAY26 6.75 C 0.00 0.00 0.00 2.18 +0.02 50 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.98 +0.04 52 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.74 +0.02 48 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.57 +0.05 51 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.38 +0.04 50 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.18 +0.05 47 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.02 +0.04 47 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.88 +0.04 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.75 +0.04 47 0 0 0
28MAY26 9.00 C 0.70 0.70 0.65 0.63 +0.03 47 12 152 +2
28MAY26 9.25 C 0.53 0.53 0.53 0.52 +0.02 46 15 238 +15
28MAY26 9.50 C 0.43 0.43 0.43 0.44 +0.03 47 30 220 +15
28MAY26 9.75 C 0.00 0.00 0.00 0.36 +0.02 47 0 286 0
28MAY26 10.00 C 0.30 0.30 0.30 0.30 +0.01 47 15 288 +15
28MAY26 10.50 C 0.22 0.22 0.22 0.20 +0.01 47 2 389 +2
28MAY26 11.00 C 0.00 0.00 0.00 0.14 +0.02 48 0 199 0
28MAY26 11.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 190 0
28MAY26 12.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 121 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 0.00 46 0 127 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 0.00 47 0 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 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 73 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.49 - 52 0 0 -
29JUN26 6.75 C 0.00 0.00 0.00 2.27 +0.05 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.06 +0.04 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.89 +0.06 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.68 +0.03 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.49 +0.02 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.34 +0.03 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.17 +0.04 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.04 +0.05 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.91 +0.04 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.79 +0.04 47 0 71 0
29JUN26 9.25 C 0.69 0.69 0.69 0.69 +0.04 47 30 105 +30
29JUN26 9.50 C 0.00 0.00 0.00 0.59 +0.03 46 15 580 0
29JUN26 9.75 C 0.00 0.00 0.00 0.50 +0.01 46 0 15 0
29JUN26 10.00 C 0.00 0.00 0.00 0.43 +0.01 46 0 546 0
29JUN26 10.50 C 0.32 0.32 0.32 0.32 +0.01 46 15 473 +15
29JUN26 11.00 C 0.00 0.00 0.00 0.23 0.00 46 0 822 0
29JUN26 11.50 C 0.00 0.00 0.00 0.17 +0.01 46 0 617 0
29JUN26 12.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.09 0.00 47 15 18 -15
29JUN26 13.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 38 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 0.00 46 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 47 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 47 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 49 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 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 57 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 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 79 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 6.50 C 0.00 0.00 0.00 2.72 - 52 0 0 -
29SEP26 6.75 C 0.00 0.00 0.00 2.54 +0.05 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.36 +0.05 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.20 +0.06 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.03 +0.06 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.88 +0.05 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.72 +0.05 50 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.59 +0.07 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.45 +0.06 49 0 0 0
29SEP26 8.75 C 1.17 1.28 1.17 1.32 +0.04 49 30 30 +30
29SEP26 9.00 C 0.00 0.00 0.00 1.19 +0.02 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.09 +0.04 48 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.99 +0.03 48 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 0.90 +0.03 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.82 +0.03 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.68 +0.02 48 0 0 0
29SEP26 11.00 C 0.57 0.59 0.57 0.57 +0.03 48 69 190 +69
29SEP26 11.50 C 0.00 0.00 0.00 0.46 +0.01 48 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.39 +0.02 48 0 120 0
29SEP26 12.50 C 0.00 0.00 0.00 0.32 +0.02 48 0 135 0
29SEP26 13.00 C 0.00 0.00 0.00 0.27 +0.02 49 0 49 0
29SEP26 13.50 C 0.00 0.00 0.00 0.22 +0.01 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 +0.01 48 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 +0.01 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 +0.01 48 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 +0.01 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 0.00 49 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 0.00 48 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 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 6.50 C 0.00 0.00 0.00 2.93 - 52 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 2.77 +0.07 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.60 +0.06 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.44 +0.06 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.29 +0.06 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.14 +0.06 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.00 +0.05 50 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.86 +0.05 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.75 +0.05 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.61 +0.03 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.50 +0.04 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.41 +0.05 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.30 +0.02 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.21 +0.04 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.13 +0.04 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.99 +0.04 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.84 +0.02 48 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.73 +0.01 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.64 +0.02 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.56 +0.03 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.48 +0.02 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.42 +0.02 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.37 +0.02 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 +0.02 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.28 +0.02 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.24 +0.02 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 +0.02 49 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 +0.01 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 +0.01 49 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 0.00 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 0.00 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.14 - 53 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 2.99 +0.07 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.83 +0.06 52 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.68 +0.05 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.56 +0.07 53 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.40 +0.05 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.27 +0.05 51 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.14 +0.05 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.02 +0.05 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.89 +0.04 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.82 +0.06 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.69 +0.05 50 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.59 +0.04 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.50 +0.04 49 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.42 +0.05 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.25 +0.04 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.12 +0.05 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.01 +0.02 49 0 0 0
30MAR27 12.00 C 0.87 0.93 0.87 0.90 +0.03 49 4 17 +4
30MAR27 12.50 C 0.00 0.00 0.00 0.80 +0.02 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.72 +0.02 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.65 +0.03 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.58 +0.03 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.52 +0.02 50 0 1 0
TOTAL CALL 285 16,401 +187
30MAR26 6.50 P 0.00 0.00 0.00 0.01 - 170 0 0 -
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 99 0 9 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 46 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 305 0
30MAR26 8.25 P 0.04 0.04 0.02 0.01 -0.02 48 16 268 +14
30MAR26 8.50 P 0.00 0.00 0.00 0.03 -0.05 43 0 210 0
30MAR26 8.75 P 0.00 0.00 0.00 0.11 -0.07 46 0 299 0
30MAR26 9.00 P 0.00 0.00 0.00 0.25 -0.08 46 0 151 0
30MAR26 9.25 P 0.00 0.00 0.00 0.45 -0.09 49 0 245 0
30MAR26 9.50 P 0.75 0.75 0.75 0.67 -0.09 0 1 357 -1
30MAR26 9.75 P 0.00 0.00 0.00 0.92 -0.08 0 0 292 0
30MAR26 10.00 P 1.12 1.12 1.12 1.17 -0.10 0 1 186 -1
30MAR26 10.50 P 0.00 0.00 0.00 1.70 -0.05 126 0 88 0
30MAR26 11.00 P 0.00 0.00 0.00 2.19 -0.06 140 0 75 -15
30MAR26 11.50 P 2.66 2.66 2.65 2.69 -0.07 163 3 159 -2
30MAR26 12.00 P 3.25 3.25 3.25 3.19 -0.06 183 2 121 0
30MAR26 12.50 P 0.00 0.00 0.00 3.70 -0.11 217 0 0 0
30MAR26 13.00 P 4.13 4.13 4.13 4.19 -0.06 220 1 275 0
30MAR26 13.50 P 4.75 4.75 4.70 4.72 -0.04 277 3 31 0
30MAR26 14.00 P 0.00 0.00 0.00 5.20 -0.05 271 0 45 0
30MAR26 14.50 P 0.00 0.00 0.00 5.70 -0.06 287 0 55 0
30MAR26 15.00 P 0.00 0.00 0.00 6.19 -0.07 285 0 46 0
30MAR26 15.50 P 0.00 0.00 0.00 6.67 -0.09 0 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 7.18 -0.08 287 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.67 -0.09 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.18 -0.08 311 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 8.67 -0.08 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 9.19 -0.06 363 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 9.70 -0.05 395 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 10.19 -0.06 386 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 10.69 -0.07 398 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 11.19 -0.06 408 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 12.17 -0.08 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 13.20 -0.05 469 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 14.19 -0.06 463 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 15.17 -0.08 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 16.19 -0.06 496 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 17.17 -0.08 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 18.17 -0.09 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
29APR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 190 0
29APR26 7.25 P 0.00 0.00 0.00 0.05 -0.01 49 0 32 0
29APR26 7.50 P 0.14 0.14 0.14 0.08 -0.02 49 5 104 +5
29APR26 7.75 P 0.21 0.21 0.21 0.13 -0.02 50 5 67 +5
29APR26 8.00 P 0.26 0.26 0.19 0.18 -0.03 48 20 116 0
29APR26 8.25 P 0.00 0.00 0.00 0.26 -0.04 49 0 131 0
29APR26 8.50 P 0.00 0.00 0.00 0.36 -0.05 49 0 805 0
29APR26 8.75 P 0.00 0.00 0.00 0.47 -0.05 49 0 601 0
29APR26 9.00 P 0.60 0.60 0.60 0.60 -0.06 48 1 246 +1
29APR26 9.25 P 0.00 0.00 0.00 0.76 -0.05 49 0 113 0
29APR26 9.50 P 0.00 0.00 0.00 0.92 -0.07 48 0 152 0
29APR26 9.75 P 0.00 0.00 0.00 1.11 -0.07 48 0 87 0
29APR26 10.00 P 0.00 0.00 0.00 1.31 -0.03 49 0 12 0
29APR26 10.50 P 0.00 0.00 0.00 1.75 -0.04 50 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 2.21 -0.05 51 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 2.70 -0.06 56 0 110 0
29APR26 12.00 P 3.15 3.15 3.15 3.20 -0.05 63 2 37 +2
29APR26 12.50 P 0.00 0.00 0.00 3.70 -0.11 70 0 11 0
29APR26 13.00 P 0.00 0.00 0.00 4.19 -0.06 72 0 500 0
29APR26 13.50 P 0.00 0.00 0.00 4.72 -0.04 88 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.20 -0.05 87 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 5.70 -0.06 92 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.19 -0.07 93 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.69 -0.07 97 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.22 -0.04 114 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 7.67 -0.09 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.22 -0.04 123 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 8.68 -0.07 108 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 9.19 -0.10 119 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 9.70 -0.05 127 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 10.19 -0.09 126 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 10.69 -0.07 130 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 11.19 -0.08 133 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 12.17 -0.08 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 13.20 -0.09 152 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.04 - 48 0 0 -
28MAY26 6.75 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 64 0
28MAY26 7.25 P 0.00 0.00 0.00 0.13 -0.02 48 0 319 0
28MAY26 7.50 P 0.25 0.25 0.25 0.18 -0.02 48 2 84 +2
28MAY26 7.75 P 0.32 0.32 0.32 0.25 -0.02 48 15 109 0
28MAY26 8.00 P 0.40 0.40 0.40 0.33 -0.03 48 15 87 +15
28MAY26 8.25 P 0.51 0.51 0.50 0.42 -0.04 48 30 84 +30
28MAY26 8.50 P 0.00 0.00 0.00 0.53 -0.03 49 0 368 0
28MAY26 8.75 P 0.00 0.00 0.00 0.64 -0.04 48 0 320 0
28MAY26 9.00 P 0.00 0.00 0.00 0.77 -0.05 47 0 151 0
28MAY26 9.25 P 0.92 0.92 0.92 0.92 -0.05 47 15 47 +15
28MAY26 9.50 P 0.00 0.00 0.00 1.05 -0.11 45 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.25 -0.04 47 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.45 -0.02 48 0 75 0
28MAY26 10.50 P 0.00 0.00 0.00 1.85 -0.03 48 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.28 -0.03 48 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 2.73 -0.06 48 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 3.21 -0.04 50 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.70 -0.11 53 0 3 0
28MAY26 13.00 P 0.00 0.00 0.00 4.20 -0.06 58 0 0 -400
28MAY26 13.50 P 0.00 0.00 0.00 4.72 -0.04 67 0 80 0
28MAY26 14.00 P 0.00 0.00 0.00 5.20 -0.09 66 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.70 -0.07 70 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.19 -0.08 71 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.69 -0.10 75 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.22 -0.04 86 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.67 -0.09 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.22 -0.04 93 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.68 -0.07 83 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.19 -0.10 91 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.70 -0.05 97 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 - 48 0 0 -
29JUN26 6.75 P 0.00 0.00 0.00 0.12 -0.01 47 0 5 0
29JUN26 7.00 P 0.00 0.00 0.00 0.16 -0.02 47 0 3 0
29JUN26 7.25 P 0.25 0.26 0.25 0.21 -0.03 47 79 80 +79
29JUN26 7.50 P 0.31 0.31 0.31 0.28 -0.03 47 30 48 +30
29JUN26 7.75 P 0.00 0.00 0.00 0.36 -0.03 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.44 -0.04 47 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 0.55 -0.03 47 0 32 0
29JUN26 8.50 P 0.00 0.00 0.00 0.66 -0.02 47 0 151 0
29JUN26 8.75 P 0.00 0.00 0.00 0.78 -0.04 47 0 148 0
29JUN26 9.00 P 0.94 0.94 0.94 0.91 -0.04 47 15 286 +15
29JUN26 9.25 P 0.00 0.00 0.00 1.07 -0.02 48 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.21 -0.05 46 0 565 0
29JUN26 9.75 P 0.00 0.00 0.00 1.38 -0.02 47 0 107 0
29JUN26 10.00 P 0.00 0.00 0.00 1.56 -0.02 46 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 1.95 -0.01 47 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.36 -0.02 47 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.78 -0.04 46 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.23 -0.06 45 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.73 -0.08 49 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 4.20 -0.07 49 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 4.72 -0.05 56 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 5.20 -0.09 56 0 504 0
29JUN26 14.50 P 0.00 0.00 0.00 5.70 -0.07 59 0 34 -45
29JUN26 15.00 P 0.00 0.00 0.00 6.19 -0.08 60 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.69 -0.10 63 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.22 -0.04 73 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.67 -0.09 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.22 -0.04 78 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.71 -0.04 79 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.19 -0.10 77 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.71 -0.05 84 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.21 -0.07 86 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.69 -0.07 84 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.21 -0.06 91 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.17 -0.08 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.20 -0.09 97 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.19 -0.06 98 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.21 -0.04 108 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.19 -0.06 105 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.17 -0.08 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.21 -0.05 118 0 0 0
29SEP26 6.50 P 0.31 0.31 0.31 0.26 - 49 30 30 -
29SEP26 6.75 P 0.37 0.37 0.37 0.32 -0.03 49 30 30 +30
29SEP26 7.00 P 0.47 0.47 0.43 0.40 -0.02 49 45 45 +45
29SEP26 7.25 P 0.51 0.51 0.51 0.48 -0.03 49 120 150 +120
29SEP26 7.50 P 0.59 0.59 0.59 0.57 -0.03 49 220 220 +220
29SEP26 7.75 P 0.00 0.00 0.00 0.67 -0.03 49 0 45 0
29SEP26 8.00 P 0.00 0.00 0.00 0.78 -0.02 49 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 0.89 -0.02 49 0 31 0
29SEP26 8.50 P 0.99 0.99 0.99 1.01 -0.01 49 15 15 +15
29SEP26 8.75 P 1.12 1.12 1.12 1.13 -0.02 49 15 30 +15
29SEP26 9.00 P 0.00 0.00 0.00 1.27 -0.02 49 0 15 0
29SEP26 9.25 P 0.00 0.00 0.00 1.41 -0.02 48 0 6 0
29SEP26 9.50 P 0.00 0.00 0.00 1.57 -0.02 49 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 1.73 0.00 48 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.89 -0.01 48 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.24 -0.02 48 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.61 -0.02 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.02 0.00 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.44 -0.02 48 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.84 -0.06 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.28 -0.08 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.78 -0.04 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.24 -0.05 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.70 -0.07 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.21 -0.07 50 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.69 -0.10 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.22 -0.04 55 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.67 -0.09 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.22 -0.04 60 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.71 -0.04 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.19 -0.10 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.71 -0.05 65 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.21 -0.07 67 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.69 -0.07 65 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.21 -0.06 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.17 -0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.20 -0.09 75 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.19 -0.09 76 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.21 -0.04 82 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.42 - 49 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 0.50 -0.01 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.59 -0.01 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.68 -0.02 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.78 -0.02 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 -0.01 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.01 0.00 50 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 1.12 -0.01 49 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.25 0.00 49 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.38 -0.01 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.51 -0.01 48 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.66 -0.01 48 0 51 0
30DEC26 9.50 P 0.00 0.00 0.00 1.81 -0.01 48 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.97 -0.02 48 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.13 -0.01 48 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.48 -0.03 48 0 17 0
30DEC26 11.00 P 2.82 2.82 2.82 2.84 -0.02 48 3 27 +3
30DEC26 11.50 P 3.38 3.38 3.38 3.22 0.00 48 1 8 +1
30DEC26 12.00 P 0.00 0.00 0.00 3.62 -0.01 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.03 -0.04 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.45 -0.02 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.88 -0.03 47 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.34 -0.03 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.80 -0.03 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.27 -0.02 48 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.72 -0.07 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.22 -0.04 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.71 -0.05 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.22 -0.04 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.71 -0.04 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.20 -0.09 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.71 -0.05 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.21 -0.07 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.71 -0.05 59 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.21 -0.06 60 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.21 -0.04 63 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.21 -0.08 66 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.60 - 51 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 0.69 -0.01 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.79 0.00 51 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.88 -0.01 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.98 -0.01 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.10 0.00 50 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.20 -0.01 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.32 -0.01 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.45 -0.01 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.58 -0.02 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.72 -0.02 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.86 -0.02 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.02 0.00 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.16 -0.01 48 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.32 -0.05 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.68 -0.04 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.04 -0.04 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.41 -0.04 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.80 -0.03 48 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.20 -0.02 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.60 -0.02 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.02 -0.03 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.45 -0.02 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.89 -0.04 47 0 0 0
TOTAL PUT 740 13,848 +198
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$ 7.42
30MAR26 4.80 C 0.00 0.00 0.00 2.63 -0.01 232 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.53 -0.01 223 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.43 -0.01 213 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.18 -0.01 190 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.93 -0.01 167 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.68 -0.01 145 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.43 -0.01 124 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.17 -0.02 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.92 -0.02 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
30MAR26 7.00 C 0.41 0.44 0.41 0.42 -0.02 0 150 152 +150
30MAR26 7.25 C 0.19 0.19 0.18 0.18 -0.03 21 100 100 +91
30MAR26 7.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 18 0
30MAR26 7.75 C 0.02 0.02 0.02 0.01 0.00 35 20 185 +20
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 104 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 185 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 43 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 37 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 113 0 17 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.44 0.00 64 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.19 0.00 56 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.94 -0.01 49 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.69 -0.01 42 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.45 0.00 42 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.20 -0.01 35 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.94 -0.02 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.70 -0.02 21 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.49 -0.01 23 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.30 -0.01 21 0 85 0
29APR26 7.50 C 0.15 0.15 0.15 0.16 -0.01 21 25 95 +15
29APR26 7.75 C 0.00 0.00 0.00 0.08 -0.01 21 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 165 0
29APR26 8.25 C 0.00 0.00 0.00 0.02 0.00 24 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 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 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.21 0.00 47 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.96 -0.01 41 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.71 +0.01 35 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.47 0.00 33 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.22 0.00 28 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.96 -0.02 20 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.74 -0.02 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.54 -0.02 21 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.23 -0.01 20 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.14 -0.01 21 0 1 0
28MAY26 8.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 100 0
28MAY26 8.25 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 27 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 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 52 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.65 -0.04 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.55 -0.04 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.45 -0.04 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.21 0.00 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.96 -0.01 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.71 -0.04 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.47 0.00 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.22 0.00 26 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 0.97 -0.02 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.74 -0.04 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.55 -0.01 20 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.38 -0.01 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.25 -0.01 20 0 5 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 -0.02 20 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 -0.01 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 21 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 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 34 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 41 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 2.65 -0.04 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.55 -0.04 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.45 -0.04 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.21 -0.03 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.96 -0.04 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.71 -0.04 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.47 -0.02 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.23 -0.04 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.01 -0.02 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.82 -0.01 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.63 -0.01 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 -0.01 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.29 0.00 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 -0.01 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 0.00 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 0.00 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 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 29 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 2.45 -0.04 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.21 -0.03 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.96 -0.04 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.71 -0.04 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.47 -0.03 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.24 -0.03 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.05 -0.02 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 -0.02 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.69 -0.02 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 -0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.45 -0.01 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 -0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 -0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 0.00 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 -0.01 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 -0.01 19 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.01 20 0 31 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 2.21 -0.03 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.96 -0.04 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.71 -0.04 18 0 0 0
30MAR27 6.00 C 1.49 1.49 1.49 1.48 -0.04 18 1 1 +1
30MAR27 6.25 C 0.00 0.00 0.00 1.27 -0.03 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.12 -0.02 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.95 -0.02 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.80 +0.01 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.65 -0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.54 -0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 -0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 -0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 0.00 19 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 0.23 0.00 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 296 3,058 +277
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 218 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 106 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 126 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 29 0 232 0
30MAR26 7.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 165 0
30MAR26 7.75 P 0.36 0.36 0.36 0.34 +0.01 36 50 41 -50
30MAR26 8.00 P 0.00 0.00 0.00 0.58 0.00 0 0 225 0
30MAR26 8.25 P 0.00 0.00 0.00 0.83 +0.02 0 0 115 -61
30MAR26 8.50 P 0.00 0.00 0.00 1.08 +0.02 0 0 142 0
30MAR26 8.75 P 0.00 0.00 0.00 1.33 -0.01 0 0 0 -140
30MAR26 9.00 P 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.58 -0.02 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.08 -0.02 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.58 -0.02 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.08 -0.02 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.58 -0.02 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 45 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 0.00 23 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 0.00 22 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.11 0.00 21 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.22 -0.01 20 0 580 0
29APR26 7.75 P 0.00 0.00 0.00 0.40 +0.01 22 0 211 0
29APR26 8.00 P 0.00 0.00 0.00 0.60 +0.01 21 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 0.83 +0.02 0 0 150 0
29APR26 8.50 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 -104
29APR26 8.75 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 -50
29APR26 9.00 P 0.00 0.00 0.00 1.58 -0.02 0 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.58 -0.02 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.08 -0.02 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.58 -0.02 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.08 -0.02 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.58 -0.02 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 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 23 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.16 0.00 20 0 4 0
28MAY26 7.50 P 0.00 0.00 0.00 0.28 0.00 20 0 100 0
28MAY26 7.75 P 0.00 0.00 0.00 0.44 0.00 20 0 105 0
28MAY26 8.00 P 0.00 0.00 0.00 0.63 +0.01 20 0 9 0
28MAY26 8.25 P 0.00 0.00 0.00 0.85 +0.02 21 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.08 +0.02 0 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.58 -0.02 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.08 -0.02 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.58 -0.02 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.08 -0.02 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.58 -0.02 0 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 0.00 20 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 0.00 20 0 22 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 0.00 20 0 17 0
29JUN26 7.25 P 0.00 0.00 0.00 0.28 +0.01 20 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.41 0.00 19 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.59 +0.01 20 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.78 +0.01 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 1.00 +0.02 20 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.23 -0.02 20 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.47 -0.02 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.72 -0.02 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.96 -0.01 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.21 -0.01 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.45 -0.02 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.70 -0.01 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.20 0.00 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.69 +0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.19 -0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.69 0.00 0 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 0.00 24 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 0.00 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 0.00 22 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 0.00 22 0 14 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 +0.01 22 0 72 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 +0.01 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.57 +0.02 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 +0.01 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.89 +0.02 22 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.08 +0.02 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.33 +0.02 24 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.56 +0.02 26 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.79 +0.02 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.03 +0.02 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.28 +0.02 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.53 +0.02 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.79 +0.02 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.30 +0.02 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.79 0.00 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.28 -0.01 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.77 +0.04 48 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 0.00 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 21 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 0.00 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 +0.01 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 +0.01 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 +0.01 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 +0.01 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.76 +0.01 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.91 -0.02 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.14 +0.02 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 +0.02 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.57 +0.02 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.80 +0.02 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.04 +0.02 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.29 +0.03 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.54 +0.03 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.79 +0.02 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.30 +0.02 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.79 0.00 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.28 -0.01 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.77 +0.04 41 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 0.00 20 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 +0.01 20 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.30 +0.01 20 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.40 +0.01 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.52 +0.01 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.65 +0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.79 -0.01 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.96 -0.01 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.17 +0.01 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.38 +0.02 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.59 +0.02 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.82 +0.02 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.05 +0.02 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.29 +0.02 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.54 +0.02 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.79 +0.02 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.30 +0.02 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.79 0.00 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.28 -0.01 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.77 +0.04 38 0 0 0
TOTAL PUT 50 4,930 -405
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$ 23.74
30MAR26 17.00 C 0.00 0.00 0.00 6.87 -0.11 243 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.34 -0.14 213 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.81 -0.18 182 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.34 -0.15 181 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.86 -0.13 172 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.37 -0.12 160 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.74 -0.25 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.83 -0.16 101 0 0 0
30MAR26 22.00 C 1.89 1.89 1.89 1.77 -0.25 52 15 18 +15
30MAR26 23.00 C 0.76 0.80 0.76 0.83 -0.29 39 30 47 0
30MAR26 24.00 C 0.26 0.26 0.26 0.24 -0.24 40 10 229 -10
30MAR26 25.00 C 0.05 0.07 0.05 0.04 -0.11 42 4 476 -2
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 306 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 390 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 430 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 98 0 409 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 112 0 319 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 125 0 298 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 138 0 708 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 150 0 302 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 162 0 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 173 0 40 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 184 0 49 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 194 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 204 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 214 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 223 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 232 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 258 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 297 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 304 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 367 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 381 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 394 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 6.87 -0.16 68 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.34 -0.19 58 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.89 -0.16 61 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.35 -0.19 50 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.90 -0.11 52 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.46 -0.11 53 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.98 -0.12 49 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.98 -0.19 38 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.26 -0.15 41 0 1 0
29APR26 23.00 C 0.00 0.00 0.00 1.56 -0.16 39 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.01 -0.18 38 0 148 0
29APR26 25.00 C 0.59 0.62 0.59 0.62 -0.15 38 35 171 0
29APR26 26.00 C 0.40 0.40 0.36 0.38 -0.10 39 46 209 +1
29APR26 27.00 C 0.23 0.23 0.23 0.22 -0.08 39 15 528 0
29APR26 28.00 C 0.13 0.13 0.13 0.12 -0.05 39 1 268 +1
29APR26 29.00 C 0.00 0.00 0.00 0.06 -0.04 39 0 81 0
29APR26 30.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 105 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 94 0
28MAY26 17.00 C 0.00 0.00 0.00 7.05 -0.09 63 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.55 -0.11 58 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.98 -0.21 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.52 -0.21 48 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.12 -0.16 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.66 -0.18 47 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.20 -0.11 45 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.32 -0.32 40 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.68 -0.18 42 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.04 -0.23 41 0 54 0
28MAY26 24.00 C 1.58 1.60 1.53 1.51 -0.17 40 54 151 -44
28MAY26 25.00 C 1.16 1.25 1.16 1.10 -0.16 40 18 37 -16
28MAY26 26.00 C 0.00 0.00 0.00 0.79 -0.12 40 0 151 0
28MAY26 27.00 C 0.00 0.00 0.00 0.57 -0.09 40 0 275 0
28MAY26 28.00 C 0.00 0.00 0.00 0.40 -0.08 41 0 575 0
28MAY26 29.00 C 0.00 0.00 0.00 0.27 -0.06 41 0 116 0
28MAY26 30.00 C 0.00 0.00 0.00 0.18 -0.05 41 0 174 0
28MAY26 31.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 90 0
28MAY26 33.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 17.00 C 0.00 0.00 0.00 7.05 -0.12 53 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.58 -0.14 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.03 -0.16 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.60 -0.24 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.17 -0.24 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.77 -0.22 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.28 -0.22 40 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 3.54 -0.26 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.93 -0.11 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.35 -0.18 41 0 38 0
29JUN26 24.00 C 0.00 0.00 0.00 1.83 -0.13 40 0 143 0
29JUN26 25.00 C 0.00 0.00 0.00 1.42 -0.16 40 0 296 0
29JUN26 26.00 C 0.00 0.00 0.00 1.09 -0.14 40 0 111 0
29JUN26 27.00 C 0.00 0.00 0.00 0.84 -0.11 40 0 383 0
29JUN26 28.00 C 0.00 0.00 0.00 0.65 -0.08 40 0 408 0
29JUN26 29.00 C 0.00 0.00 0.00 0.48 -0.07 40 0 117 0
29JUN26 30.00 C 0.00 0.00 0.00 0.36 -0.05 40 0 370 0
29JUN26 31.00 C 0.00 0.00 0.00 0.27 -0.03 41 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.19 -0.03 40 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 123 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 54 0
29JUN26 35.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 0.00 42 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 7.34 -0.14 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.98 -0.08 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.58 -0.15 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.13 -0.23 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.78 -0.07 44 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.34 -0.20 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.03 -0.18 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.42 -0.14 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.72 -0.24 41 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 3.21 -0.14 41 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 2.74 -0.18 41 0 271 0
29SEP26 25.00 C 0.00 0.00 0.00 2.33 -0.16 41 0 250 0
29SEP26 26.00 C 0.00 0.00 0.00 1.97 -0.15 41 0 395 0
29SEP26 27.00 C 0.00 0.00 0.00 1.66 -0.12 41 0 318 0
29SEP26 28.00 C 0.00 0.00 0.00 1.40 -0.11 41 0 240 0
29SEP26 29.00 C 0.00 0.00 0.00 1.18 -0.10 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 1.00 -0.08 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.85 -0.08 41 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 0.69 -0.09 41 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.59 -0.05 41 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.49 -0.05 41 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.40 -0.05 41 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.33 -0.04 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 -0.04 41 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.22 -0.04 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.80 -0.10 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.41 -0.12 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.03 -0.10 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.58 -0.24 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.23 -0.28 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.98 -0.10 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.60 -0.23 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 5.04 -0.13 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.47 -0.08 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.98 -0.08 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.45 -0.17 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.02 -0.17 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.66 -0.15 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.34 -0.14 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 2.05 -0.13 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.80 -0.11 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.58 -0.10 41 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 1.39 -0.09 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.23 -0.03 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.04 -0.09 41 0 20 0
30DEC26 34.00 C 0.00 0.00 0.00 0.90 -0.08 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.79 -0.09 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.70 -0.07 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.61 -0.06 41 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.53 -0.06 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.46 -0.05 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.40 -0.04 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.35 -0.04 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.30 -0.04 41 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 8.14 -0.01 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.78 0.00 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.43 0.00 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.08 -0.08 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.76 -0.04 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.43 -0.08 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.11 -0.09 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.52 -0.20 42 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 4.98 -0.03 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.51 -0.15 42 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 4.00 -0.07 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.59 -0.15 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.22 -0.14 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.89 -0.13 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.59 -0.14 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.33 -0.13 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.09 -0.11 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.89 -0.08 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.65 -0.07 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.51 -0.06 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.36 -0.05 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.21 -0.05 41 0 5 0
TOTAL CALL 228 17,174 -55
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 123 0 24 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 54 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 21 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 173 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 80 0
30MAR26 23.00 P 0.00 0.00 0.00 0.10 -0.04 41 0 434 0
30MAR26 24.00 P 0.00 0.00 0.00 0.48 0.00 38 0 436 0
30MAR26 25.00 P 1.29 1.29 1.25 1.28 +0.10 37 9 695 -4
30MAR26 26.00 P 2.11 2.11 2.11 2.26 +0.22 0 1 415 0
30MAR26 27.00 P 0.00 0.00 0.00 3.26 +0.24 0 0 111 -118
30MAR26 28.00 P 4.10 4.10 4.10 4.26 +0.12 0 10 316 0
30MAR26 29.00 P 5.10 5.10 5.10 5.26 +0.09 0 10 35 0
30MAR26 30.00 P 0.00 0.00 0.00 6.26 +0.06 0 0 0 -17
30MAR26 31.00 P 0.00 0.00 0.00 7.26 +0.22 0 0 60 0
30MAR26 32.00 P 0.00 0.00 0.00 8.26 +0.22 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.26 +0.22 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.26 +0.22 0 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 11.26 +0.22 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.26 +0.11 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 13.26 +0.01 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 14.27 +0.15 213 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 15.26 +0.11 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 16.26 +0.06 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 17.28 +0.25 259 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 18.26 +0.11 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 19.26 +0.08 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 20.26 +0.09 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 21.26 +0.16 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 22.26 +0.11 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 23.26 +0.09 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 24.26 +0.11 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 25.26 +0.09 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 26.26 +0.04 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 28.76 +0.08 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 31.28 +0.11 373 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 33.76 +0.08 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 36.26 +0.11 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 38.76 +0.11 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 41.26 +0.10 0 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 0.00 44 0 25 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29APR26 18.50 P 0.05 0.05 0.05 0.02 0.00 41 6 20 +6
29APR26 19.00 P 0.07 0.07 0.07 0.03 0.00 39 6 38 +6
29APR26 19.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 88 0
29APR26 20.00 P 0.00 0.00 0.00 0.08 -0.01 39 3 219 0
29APR26 21.00 P 0.00 0.00 0.00 0.20 0.00 39 0 123 0
29APR26 22.00 P 0.00 0.00 0.00 0.42 +0.01 39 0 73 0
29APR26 23.00 P 0.71 0.76 0.71 0.77 +0.03 39 3 176 +3
29APR26 24.00 P 1.26 1.26 1.14 1.24 +0.06 39 26 320 +25
29APR26 25.00 P 0.00 0.00 0.00 1.84 +0.10 38 0 137 0
29APR26 26.00 P 0.00 0.00 0.00 2.59 +0.05 39 0 166 0
29APR26 27.00 P 0.00 0.00 0.00 3.43 +0.07 39 0 109 0
29APR26 28.00 P 4.33 4.33 4.33 4.34 +0.07 39 10 31 +10
29APR26 29.00 P 0.00 0.00 0.00 5.28 +0.09 38 0 179 0
29APR26 30.00 P 0.00 0.00 0.00 6.26 +0.06 0 0 26 0
29APR26 31.00 P 0.00 0.00 0.00 7.29 +0.08 50 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 8.26 0.00 0 0 200 0
29APR26 33.00 P 0.00 0.00 0.00 9.26 +0.12 0 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 10.26 +0.02 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.26 +0.11 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.26 +0.11 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 13.26 -0.10 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 14.27 +0.13 73 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 15.26 +0.08 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 16.26 +0.06 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 17.28 -0.06 87 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 18.26 +0.10 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 0.00 41 0 7 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 0.00 41 0 35 0
28MAY26 18.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.11 +0.01 41 0 40 0
28MAY26 19.00 P 0.00 0.00 0.00 0.15 0.00 41 0 25 0
28MAY26 19.50 P 0.00 0.00 0.00 0.21 +0.01 41 0 168 0
28MAY26 20.00 P 0.00 0.00 0.00 0.29 +0.01 41 0 70 0
28MAY26 21.00 P 0.00 0.00 0.00 0.50 +0.02 41 0 45 0
28MAY26 22.00 P 0.00 0.00 0.00 0.81 +0.03 41 0 112 0
28MAY26 23.00 P 0.00 0.00 0.00 1.20 +0.05 41 0 247 0
28MAY26 24.00 P 0.00 0.00 0.00 1.69 +0.08 40 0 195 0
28MAY26 25.00 P 2.28 2.28 2.18 2.29 +0.13 40 3 199 +1
28MAY26 26.00 P 0.00 0.00 0.00 2.97 +0.04 40 0 156 0
28MAY26 27.00 P 0.00 0.00 0.00 3.73 +0.15 40 0 50 0
28MAY26 28.00 P 0.00 0.00 0.00 4.56 +0.03 40 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 5.43 +0.07 40 0 39 0
28MAY26 30.00 P 0.00 0.00 0.00 6.35 +0.01 40 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 7.29 +0.03 39 0 53 0
28MAY26 32.00 P 0.00 0.00 0.00 8.28 +0.02 41 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.26 +0.07 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.26 0.00 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.30 +0.07 54 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.26 +0.11 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.26 -0.10 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 14.27 -0.05 57 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 15.30 +0.12 66 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 16.26 +0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.24 +0.02 40 0 16 0
29JUN26 19.00 P 0.00 0.00 0.00 0.32 +0.02 41 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.41 +0.03 41 0 75 0
29JUN26 20.00 P 0.58 0.58 0.58 0.51 +0.03 40 30 109 +30
29JUN26 21.00 P 0.00 0.00 0.00 0.79 +0.05 41 0 87 0
29JUN26 22.00 P 0.00 0.00 0.00 1.16 +0.07 41 0 176 0
29JUN26 23.00 P 0.00 0.00 0.00 1.58 +0.06 41 0 177 0
29JUN26 24.00 P 2.00 2.00 2.00 2.09 +0.09 40 1 667 0
29JUN26 25.00 P 0.00 0.00 0.00 2.69 +0.12 40 0 380 0
29JUN26 26.00 P 0.00 0.00 0.00 3.35 +0.05 40 0 98 0
29JUN26 27.00 P 0.00 0.00 0.00 4.08 +0.05 40 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.88 +0.04 40 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 5.72 +0.10 41 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.65 +0.16 42 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 7.49 +0.05 40 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 8.35 -0.04 37 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 9.31 -0.02 37 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 10.40 +0.14 46 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 11.30 -0.02 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.27 -0.01 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.26 -0.10 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.27 -0.09 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.30 -0.01 52 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.26 +0.01 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 17.28 -0.06 54 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 18.26 +0.03 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 19.26 +0.03 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 20.26 +0.09 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 21.26 -0.04 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 22.26 +0.11 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 23.26 +0.03 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.26 +0.03 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 25.26 +0.09 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 26.26 +0.03 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.37 +0.01 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.45 +0.01 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.56 +0.02 41 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.67 +0.02 41 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.80 +0.02 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.94 +0.02 41 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.10 +0.04 41 0 24 0
29SEP26 21.00 P 0.00 0.00 0.00 1.46 +0.04 42 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.88 +0.05 42 0 28 0
29SEP26 23.00 P 0.00 0.00 0.00 2.33 +0.07 41 0 38 0
29SEP26 24.00 P 0.00 0.00 0.00 2.85 +0.10 41 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.43 +0.12 41 0 612 0
29SEP26 26.00 P 0.00 0.00 0.00 4.08 +0.14 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.76 +0.06 41 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.52 +0.10 41 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 6.24 -0.02 40 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.10 -0.02 41 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 7.94 +0.06 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.81 +0.06 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.69 +0.06 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.52 +0.05 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.48 +0.06 40 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 12.48 +0.18 42 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 13.41 +0.05 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.30 -0.06 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.37 +0.06 44 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.28 +0.03 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.28 -0.06 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.31 +0.08 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.31 +0.08 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.28 +0.05 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.28 -0.02 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.26 -0.07 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.66 +0.02 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.77 +0.02 41 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.90 +0.02 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.04 +0.02 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.19 +0.02 41 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.37 +0.03 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.55 +0.03 41 0 21 0
30DEC26 21.00 P 0.00 0.00 0.00 1.93 +0.05 41 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.35 +0.06 41 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.82 +0.07 41 0 17 0
30DEC26 24.00 P 0.00 0.00 0.00 3.34 +0.08 40 0 16 0
30DEC26 25.00 P 0.00 0.00 0.00 3.92 +0.11 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.56 +0.13 40 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 5.24 +0.14 40 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.96 +0.03 40 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.72 0.00 41 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 7.49 +0.05 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 8.35 +0.09 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.04 +0.06 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.89 +0.09 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.76 +0.01 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.74 +0.07 41 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 12.64 -0.06 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.52 0.00 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.49 +0.01 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.43 +0.01 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.39 0.00 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.35 +0.01 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.32 +0.07 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.90 +0.04 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.04 +0.05 41 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.19 +0.05 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.34 +0.05 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.52 +0.06 41 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.70 +0.06 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.88 +0.05 41 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.27 +0.02 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.71 +0.03 40 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 3.19 +0.09 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.73 +0.10 40 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 4.31 +0.11 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.94 +0.11 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.62 +0.13 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.30 +0.06 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.94 -0.01 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.79 +0.09 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.59 +0.04 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.40 +0.03 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.22 +0.03 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.07 -0.04 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.93 -0.04 40 0 0 0
TOTAL PUT 118 12,193 -58
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$ 46.08
27MAR26 37.00 C 0.00 0.00 0.00 9.08 - 0 0 0 -
27MAR26 38.00 C 0.00 0.00 0.00 8.08 - 0 0 0 -
27MAR26 39.00 C 0.00 0.00 0.00 7.08 - 0 0 0 -
27MAR26 40.00 C 0.00 0.00 0.00 6.08 - 0 0 0 -
27MAR26 41.00 C 0.00 0.00 0.00 5.08 - 0 0 0 -
27MAR26 42.00 C 0.00 0.00 0.00 4.08 +0.28 0 0 0 -94
27MAR26 43.00 C 0.00 0.00 0.00 3.08 +0.18 0 0 0 0
27MAR26 44.00 C 1.98 2.07 1.98 2.08 0.00 0 22 0 0
27MAR26 45.00 C 1.20 1.59 1.00 1.08 -0.27 0 187 0 -31
27MAR26 46.00 C 0.25 0.83 0.19 0.08 -0.69 0 518 14 -68
27MAR26 47.00 C 0.07 0.27 0.04 0.00 -0.43 0 535 378 +49
27MAR26 48.00 C 0.05 0.08 0.01 0.00 -0.23 0 38 171 +16
27MAR26 49.00 C 0.04 0.04 0.01 0.00 -0.11 0 98 253 +58
27MAR26 50.00 C 0.01 0.01 0.01 0.00 -0.04 0 50 264 0
27MAR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
27MAR26 55.00 C 0.01 0.01 0.01 0.00 -0.01 0 60 508 -4
27MAR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 467 0
27MAR26 60.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 248 -4
27MAR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 274 0
27MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 514 0
27MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
27MAR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
27MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 37.00 C 9.49 9.49 8.98 9.35 +0.69 177 56 512 -16
30MAR26 38.00 C 0.00 0.00 0.00 8.10 +0.41 91 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.11 +0.38 87 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.12 +0.34 80 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 5.14 +0.28 74 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.17 +0.19 68 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 3.32 +0.18 73 0 61 0
30MAR26 44.00 C 1.81 2.42 1.81 2.38 +0.04 61 23 39 +23
30MAR26 45.00 C 1.23 1.78 1.23 1.51 -0.19 52 673 640 +507
30MAR26 46.00 C 0.75 1.20 0.75 0.78 -0.30 44 2,280 1,692 +1,186
30MAR26 47.00 C 0.45 0.65 0.33 0.38 -0.35 44 178 402 -10
30MAR26 48.00 C 0.22 0.33 0.17 0.19 -0.29 47 620 749 +546
30MAR26 49.00 C 0.10 0.11 0.08 0.09 -0.22 50 535 743 +440
30MAR26 50.00 C 0.06 0.06 0.03 0.04 -0.16 52 566 1,099 +313
30MAR26 52.50 C 0.03 0.03 0.03 0.01 -0.06 62 3 442 0
30MAR26 55.00 C 0.03 0.03 0.03 0.01 -0.01 81 6 864 -6
30MAR26 57.50 C 0.01 0.03 0.01 0.01 0.00 98 4 926 -1
30MAR26 60.00 C 0.01 0.02 0.01 0.01 0.00 114 16 4,240 -6
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 130 0 2,210 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 144 0 4,365 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 158 0 1,363 0
30MAR26 70.00 C 0.01 0.01 0.01 0.01 0.00 172 10 17,938 -5
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 184 0 6,662 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 196 0 8,972 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 208 0 3,079 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 219 0 4,446 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 230 0 2,624 0
30MAR26 85.00 C 0.01 0.01 0.01 0.01 0.00 240 1 4,778 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 250 0 1,101 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 259 0 5,557 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 269 0 1,725 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 278 0 4,344 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 286 0 4,270 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 295 0 1,087 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 303 0 1,997 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 311 0 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 319 0 945 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 326 0 713 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 334 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 341 0 1,318 0
02APR26 37.00 C 0.00 0.00 0.00 9.40 - 130 0 0 -
02APR26 38.00 C 0.00 0.00 0.00 8.26 - 101 0 0 -
02APR26 39.00 C 0.00 0.00 0.00 7.17 - 76 0 0 -
02APR26 40.00 C 0.00 0.00 0.00 6.21 - 72 0 0 -
02APR26 41.00 C 0.00 0.00 0.00 5.26 - 68 0 0 -
02APR26 42.00 C 0.00 0.00 0.00 4.35 +0.18 65 0 0 0
02APR26 43.00 C 0.00 0.00 0.00 3.47 +0.06 62 0 0 0
02APR26 44.00 C 2.37 2.63 2.37 2.66 -0.03 59 16 15 +14
02APR26 45.00 C 1.79 2.05 1.67 1.98 -0.07 58 91 85 -12
02APR26 46.00 C 1.18 1.69 1.18 1.32 -0.23 53 359 213 +170
02APR26 47.00 C 0.95 1.15 0.81 0.86 -0.20 52 174 243 +64
02APR26 48.00 C 0.55 0.82 0.55 0.52 -0.25 51 284 413 +197
02APR26 49.00 C 0.39 0.46 0.30 0.29 -0.22 50 312 290 +180
02APR26 50.00 C 0.26 0.29 0.18 0.15 -0.17 49 433 614 +359
02APR26 52.50 C 0.08 0.11 0.08 0.02 -0.06 48 303 365 +246
02APR26 55.00 C 0.05 0.06 0.05 0.01 -0.01 57 12 214 0
02APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 276 0
02APR26 60.00 C 0.02 0.02 0.02 0.01 0.00 81 2 65 -2
02APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 92 0 46 0
02APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 102 0 23 0
02APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
02APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.65 - 63 0 0 -
29APR26 38.00 C 0.00 0.00 0.00 8.79 - 63 0 0 -
29APR26 39.00 C 0.00 0.00 0.00 7.94 - 61 0 0 -
29APR26 40.00 C 0.00 0.00 0.00 7.07 - 59 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 6.05 - 52 0 0 -
29APR26 42.00 C 5.14 5.61 5.14 5.28 +0.14 51 115 210 +111
29APR26 43.00 C 4.62 4.74 4.62 4.67 +0.22 52 45 83 +29
29APR26 44.00 C 4.20 4.20 4.15 3.91 +0.09 49 30 53 +4
29APR26 45.00 C 3.66 3.66 3.35 3.29 +0.03 48 157 470 +23
29APR26 46.00 C 2.52 3.06 2.52 2.73 +0.01 47 470 522 +142
29APR26 47.00 C 2.09 2.46 2.09 2.21 -0.03 46 1,290 1,096 +984
29APR26 48.00 C 1.71 2.10 1.71 1.79 -0.07 46 527 436 +343
29APR26 49.00 C 1.55 1.75 1.45 1.45 -0.09 45 170 209 +41
29APR26 50.00 C 1.00 1.44 1.00 1.13 -0.14 45 394 861 +260
29APR26 52.50 C 0.71 0.82 0.70 0.56 -0.15 43 439 1,135 +88
29APR26 55.00 C 0.50 0.53 0.39 0.25 -0.11 42 611 2,283 +316
29APR26 57.50 C 0.29 0.32 0.24 0.10 -0.07 41 320 3,702 +281
29APR26 60.00 C 0.20 0.25 0.17 0.03 -0.05 39 424 3,951 +326
29APR26 62.50 C 0.13 0.13 0.13 0.01 -0.02 39 96 1,888 +96
29APR26 65.00 C 0.13 0.13 0.09 0.01 0.00 43 28 1,299 +18
29APR26 67.50 C 0.09 0.09 0.09 0.01 0.00 47 30 999 0
29APR26 70.00 C 0.10 0.10 0.07 0.01 0.00 51 67 1,530 +44
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 417 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 739 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 964 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 426 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 457 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 0.06 0.06 0.06 0.01 0.00 86 8 1,479 0
29APR26 100.00 C 0.03 0.03 0.03 0.01 0.00 88 45 637 -20
29APR26 102.50 C 0.03 0.03 0.02 0.01 0.00 91 87 357 +87
29APR26 105.00 C 0.03 0.06 0.02 0.01 0.00 93 511 813 +509
28MAY26 37.00 C 0.00 0.00 0.00 10.19 - 58 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 9.28 - 55 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 8.53 - 55 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 7.52 - 50 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 6.80 - 50 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 6.11 -0.16 49 0 107 0
28MAY26 43.00 C 0.00 0.00 0.00 5.47 +0.02 49 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.87 +0.01 49 0 0 0
28MAY26 45.00 C 4.17 4.61 4.17 4.39 +0.10 49 100 312 +69
28MAY26 46.00 C 3.77 4.17 3.77 3.86 +0.07 49 201 518 +152
28MAY26 47.00 C 3.36 3.73 3.36 3.41 +0.09 49 101 227 +62
28MAY26 48.00 C 2.95 3.11 2.95 2.99 +0.05 49 114 150 +110
28MAY26 49.00 C 2.49 2.72 2.49 2.59 +0.02 48 150 244 +73
28MAY26 50.00 C 2.10 2.44 2.10 2.25 +0.02 48 63 156 +6
28MAY26 52.50 C 1.57 1.57 1.57 1.56 -0.02 48 16 60 +1
28MAY26 55.00 C 1.12 1.23 1.08 1.04 -0.02 47 195 476 +161
28MAY26 57.50 C 0.78 0.80 0.76 0.67 -0.02 47 97 356 +43
28MAY26 60.00 C 0.56 0.65 0.52 0.43 0.00 47 49 619 +42
28MAY26 62.50 C 0.44 0.44 0.43 0.26 0.00 46 18 765 +2
28MAY26 65.00 C 0.33 0.33 0.32 0.16 0.00 46 4 927 -2
28MAY26 67.50 C 0.25 0.25 0.25 0.09 0.00 45 3 449 0
28MAY26 70.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 617 0
28MAY26 72.50 C 0.00 0.00 0.00 0.03 0.00 45 0 341 0
28MAY26 75.00 C 0.00 0.00 0.00 0.02 0.00 46 0 232 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 216 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 318 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 158 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 198 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 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 37.00 C 0.00 0.00 0.00 10.77 - 57 0 0 -
29JUN26 38.00 C 0.00 0.00 0.00 10.11 - 58 0 0 -
29JUN26 39.00 C 0.00 0.00 0.00 9.34 - 57 0 0 -
29JUN26 40.00 C 0.00 0.00 0.00 8.59 - 56 0 0 -
29JUN26 41.00 C 0.00 0.00 0.00 7.73 +0.37 53 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 7.18 +0.47 53 0 0 0
29JUN26 43.00 C 5.90 6.75 5.90 6.49 +0.39 52 15 15 +15
29JUN26 44.00 C 5.66 5.66 5.66 5.75 +0.25 50 6 6 +6
29JUN26 45.00 C 4.99 5.42 4.99 5.30 +0.31 50 365 310 +254
29JUN26 46.00 C 4.80 4.94 4.35 4.66 +0.20 49 287 697 +220
29JUN26 47.00 C 4.11 4.40 4.11 4.15 +0.05 48 140 197 +59
29JUN26 48.00 C 3.70 3.86 3.70 3.78 +0.12 48 49 113 +45
29JUN26 49.00 C 3.39 3.42 3.34 3.37 +0.08 48 156 627 +96
29JUN26 50.00 C 2.75 3.28 2.75 3.03 +0.01 48 280 535 +70
29JUN26 52.50 C 2.34 2.47 2.31 2.28 0.00 48 86 917 +26
29JUN26 55.00 C 1.74 1.96 1.74 1.67 -0.09 47 199 854 +106
29JUN26 57.50 C 1.32 1.41 1.32 1.21 -0.15 47 267 1,262 +13
29JUN26 60.00 C 0.97 1.09 0.97 0.86 -0.19 47 139 2,109 +83
29JUN26 62.50 C 0.73 0.73 0.73 0.61 -0.21 47 45 2,326 0
29JUN26 65.00 C 0.61 0.68 0.61 0.42 -0.22 46 71 1,548 +28
29JUN26 67.50 C 0.54 0.54 0.54 0.28 -0.22 46 15 440 -15
29JUN26 70.00 C 0.00 0.00 0.00 0.19 -0.20 46 0 1,589 0
29JUN26 72.50 C 0.32 0.32 0.32 0.13 -0.20 46 1 1,259 0
29JUN26 75.00 C 0.26 0.26 0.26 0.09 -0.17 46 2 12,200 +2
29JUN26 77.50 C 0.26 0.26 0.25 0.06 -0.15 46 60 1,122 -60
29JUN26 80.00 C 0.00 0.00 0.00 0.04 -0.12 46 0 1,641 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 -0.10 46 0 307 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 -0.09 46 0 1,971 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.08 45 0 3,304 0
29JUN26 90.00 C 0.13 0.18 0.13 0.01 -0.07 46 596 2,803 +572
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.05 48 0 1,291 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 904 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 265 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 168 0
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 61 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 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 66 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 167 0
29SEP26 37.00 C 0.00 0.00 0.00 11.63 - 52 0 0 -
29SEP26 38.00 C 0.00 0.00 0.00 10.93 - 52 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 10.24 - 51 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 9.61 - 51 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 8.99 - 50 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 8.31 +0.39 49 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 7.85 +0.24 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.32 +0.34 49 0 0 0
29SEP26 45.00 C 6.85 6.89 6.71 6.77 +0.28 49 46 223 +16
29SEP26 46.00 C 6.54 6.54 6.29 6.36 +0.26 49 150 417 +21
29SEP26 47.00 C 5.88 5.88 5.88 5.92 +0.24 49 7,030 7,015 +7,000
29SEP26 48.00 C 0.00 0.00 0.00 5.52 +0.22 49 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 5.10 +0.17 48 0 102 0
29SEP26 50.00 C 4.50 4.84 4.50 4.84 +0.27 49 117 213 +113
29SEP26 52.50 C 3.95 3.95 3.95 4.01 +0.16 49 10 298 +10
29SEP26 55.00 C 3.25 3.25 3.25 3.30 +0.11 48 2 1,643 -1
29SEP26 57.50 C 2.70 2.86 2.70 2.82 +0.26 49 11 959 +6
29SEP26 60.00 C 1.74 2.50 1.74 2.35 +0.18 49 40 1,323 +21
29SEP26 62.50 C 0.00 0.00 0.00 2.00 +0.22 49 0 767 0
29SEP26 65.00 C 1.64 1.74 1.60 1.69 +0.23 50 34 3,924 +4
29SEP26 67.50 C 0.00 0.00 0.00 1.46 +0.28 50 0 1,714 0
29SEP26 70.00 C 1.22 1.28 1.22 1.28 +0.31 51 52 2,187 -2
29SEP26 72.50 C 1.11 1.11 1.11 1.11 +0.36 51 2 593 0
29SEP26 75.00 C 0.92 0.92 0.92 0.96 +0.34 52 1 531 0
29SEP26 77.50 C 0.00 0.00 0.00 0.83 +0.34 52 0 721 0
29SEP26 80.00 C 0.69 0.74 0.69 0.74 +0.32 53 5 1,499 +2
29SEP26 82.50 C 0.00 0.00 0.00 0.62 +0.29 53 0 871 0
29SEP26 85.00 C 0.00 0.00 0.00 0.56 +0.29 54 0 249 0
29SEP26 87.50 C 0.00 0.00 0.00 0.51 +0.30 54 0 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.45 +0.28 55 0 924 0
29SEP26 92.50 C 0.00 0.00 0.00 0.39 +0.25 55 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 0.35 +0.24 55 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.32 +0.23 56 0 124 0
29SEP26 100.00 C 0.35 0.35 0.35 0.28 +0.21 56 20 210 0
29SEP26 102.50 C 0.00 0.00 0.00 0.25 +0.19 57 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.23 +0.18 57 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.21 +0.17 58 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.19 +0.16 58 0 650 0
29SEP26 112.50 C 0.00 0.00 0.00 0.17 +0.15 58 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.16 +0.15 59 0 416 0
29SEP26 117.50 C 0.00 0.00 0.00 0.15 +0.14 60 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.14 +0.13 60 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.13 +0.12 60 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.12 +0.11 61 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.11 +0.10 61 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.10 +0.09 61 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.09 +0.08 62 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.08 +0.07 61 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.07 +0.06 61 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.06 +0.05 61 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.05 +0.04 61 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.04 +0.03 60 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.03 +0.02 59 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 16 0
30DEC26 37.00 C 0.00 0.00 0.00 12.73 - 51 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 12.08 - 51 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 11.48 - 50 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 10.91 - 50 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 10.22 - 49 0 0 -
30DEC26 42.00 C 10.91 10.91 10.91 9.72 +0.02 49 4 107 0
30DEC26 43.00 C 0.00 0.00 0.00 9.29 +0.26 49 0 1 0
30DEC26 44.00 C 8.25 8.69 8.25 8.72 +0.29 49 45 105 +45
30DEC26 45.00 C 7.82 8.52 7.82 8.29 +0.35 49 112 157 +112
30DEC26 46.00 C 7.52 7.96 7.42 7.84 +0.24 49 60 157 +28
30DEC26 47.00 C 7.10 7.10 7.10 7.42 +0.26 48 30 158 +15
30DEC26 48.00 C 7.19 7.19 7.19 7.03 +0.25 48 15 75 +15
30DEC26 49.00 C 6.36 6.36 6.36 6.65 +0.24 48 30 90 0
30DEC26 50.00 C 6.44 6.46 6.31 6.29 +0.22 48 22 200 +22
30DEC26 52.50 C 5.60 5.60 5.60 5.52 +0.24 48 41 770 +23
30DEC26 55.00 C 4.99 4.99 4.94 4.88 +0.26 49 46 885 +30
30DEC26 57.50 C 0.00 0.00 0.00 4.18 +0.16 48 0 943 0
30DEC26 60.00 C 3.68 3.68 3.68 3.69 +0.15 49 1 1,471 -1
30DEC26 62.50 C 3.10 3.24 3.10 3.20 +0.14 49 49 354 +4
30DEC26 65.00 C 2.75 2.86 2.75 2.80 +0.13 49 4 418 0
30DEC26 67.50 C 0.00 0.00 0.00 2.47 +0.22 49 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 2.20 +0.24 50 0 364 0
30DEC26 72.50 C 0.00 0.00 0.00 1.97 +0.26 50 0 801 0
30DEC26 75.00 C 0.00 0.00 0.00 1.75 +0.28 50 0 2,001 0
30DEC26 77.50 C 0.00 0.00 0.00 1.54 +0.24 50 0 369 0
30DEC26 80.00 C 0.00 0.00 0.00 1.39 +0.23 51 0 238 0
30DEC26 82.50 C 0.00 0.00 0.00 1.25 +0.24 51 0 96 0
30DEC26 85.00 C 0.00 0.00 0.00 1.09 +0.23 51 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.99 +0.24 51 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.93 +0.28 52 0 146 0
30DEC26 92.50 C 0.92 0.92 0.92 0.83 +0.25 52 50 53 +37
30DEC26 95.00 C 0.85 0.85 0.80 0.74 +0.22 52 54 72 +38
30DEC26 97.50 C 0.00 0.00 0.00 0.68 +0.23 53 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.62 +0.23 53 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 0.56 +0.22 53 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.51 +0.21 53 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.47 +0.21 54 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.43 +0.20 54 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.40 +0.19 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.36 +0.17 54 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.33 +0.17 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.31 +0.16 55 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 0.29 +0.16 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.27 +0.15 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.25 +0.15 56 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.23 +0.14 56 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.21 +0.13 56 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.20 +0.13 56 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.19 +0.13 57 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 0.18 +0.13 57 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.17 +0.13 57 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.16 +0.13 57 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.15 +0.13 58 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.14 +0.13 58 0 7 0
30MAR27 37.00 C 0.00 0.00 0.00 13.32 - 48 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 12.74 - 48 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 12.23 - 48 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 11.71 - 48 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 11.20 - 48 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 10.74 +0.16 48 0 49 0
30MAR27 43.00 C 0.00 0.00 0.00 10.31 +0.03 48 0 0 0
30MAR27 44.00 C 9.48 9.48 9.48 9.89 +0.26 48 15 15 +15
30MAR27 45.00 C 8.75 8.75 8.75 9.46 +0.22 48 10 25 +10
30MAR27 46.00 C 0.00 0.00 0.00 9.08 +0.29 49 0 2,023 0
30MAR27 47.00 C 8.85 8.85 8.85 8.74 +0.34 49 1 2,052 +1
30MAR27 48.00 C 0.00 0.00 0.00 8.27 +0.25 48 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 7.92 +0.27 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 7.55 +0.24 48 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 6.75 +0.23 48 0 13 0
30MAR27 55.00 C 0.00 0.00 0.00 5.95 +0.14 48 0 2,578 0
30MAR27 57.50 C 0.00 0.00 0.00 5.31 +0.12 48 0 2,027 0
30MAR27 60.00 C 4.60 4.60 4.60 4.68 +0.09 48 2 170 +2
30MAR27 62.50 C 4.32 4.32 4.32 4.16 +0.04 48 4 26 0
30MAR27 65.00 C 3.65 4.07 3.65 3.67 +0.02 47 40 65 +39
30MAR27 67.50 C 0.00 0.00 0.00 3.24 +0.09 47 0 0 0
30MAR27 70.00 C 3.00 3.00 3.00 2.88 +0.07 47 2 4 +2
30MAR27 72.50 C 0.00 0.00 0.00 2.52 +0.05 47 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 2.18 -0.04 46 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.92 -0.05 46 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 1.67 -0.11 46 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 1.50 -0.06 46 0 9 0
30MAR27 85.00 C 1.80 1.80 1.80 1.36 -0.07 46 1 24 +1
TOTAL CALL 26,382 249,767 +17,658
27MAR26 37.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
27MAR26 38.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
27MAR26 39.00 P 0.01 0.01 0.01 0.00 - 0 60 60 -
27MAR26 40.00 P 0.01 0.01 0.01 0.00 - 0 24 24 -
27MAR26 41.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
27MAR26 42.00 P 0.08 0.08 0.01 0.00 -0.18 0 218 3,803 +144
27MAR26 43.00 P 0.11 0.20 0.04 0.00 -0.31 0 186 609 -75
27MAR26 44.00 P 0.17 0.20 0.01 0.00 -0.47 0 135 359 +48
27MAR26 45.00 P 0.57 0.57 0.02 0.00 -0.76 0 397 528 -75
27MAR26 46.00 P 0.97 1.11 0.04 0.00 -1.22 0 470 537 +23
27MAR26 47.00 P 1.61 1.61 0.68 0.92 -0.90 0 151 0 -90
27MAR26 48.00 P 3.00 3.00 1.49 1.92 -0.66 0 326 0 -107
27MAR26 49.00 P 2.70 2.70 2.70 2.92 -0.55 0 10 0 -78
27MAR26 50.00 P 4.00 4.10 3.50 3.92 -0.53 0 22 0 -499
27MAR26 52.50 P 6.60 6.99 6.00 6.42 -0.69 0 28 0 -380
27MAR26 55.00 P 9.62 9.62 8.50 8.92 -0.76 0 25 0 -310
27MAR26 57.50 P 0.00 0.00 0.00 11.42 -0.55 0 0 0 -9
27MAR26 60.00 P 0.00 0.00 0.00 13.92 -0.55 0 0 0 -1
27MAR26 62.50 P 0.00 0.00 0.00 16.42 -0.54 0 0 0 -16
27MAR26 65.00 P 0.00 0.00 0.00 18.92 -0.61 0 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 21.42 -0.58 0 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 23.92 -0.58 0 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 26.42 -0.58 0 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 28.92 -0.58 0 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 31.42 -0.58 0 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 33.92 -0.58 0 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 36.42 -0.58 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.04 101 0 1,026 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.07 90 0 196 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 -0.09 86 0 241 0
30MAR26 40.00 P 0.08 0.08 0.04 0.04 -0.13 84 48 8,124 -29
30MAR26 41.00 P 0.09 0.09 0.06 0.05 -0.20 74 14 503 +5
30MAR26 42.00 P 0.17 0.20 0.05 0.08 -0.28 68 153 613 0
30MAR26 43.00 P 0.24 0.28 0.08 0.13 -0.38 61 110 284 +63
30MAR26 44.00 P 0.57 0.57 0.14 0.22 -0.56 55 281 1,516 -111
30MAR26 45.00 P 0.67 0.67 0.29 0.37 -0.71 48 684 1,024 +584
30MAR26 46.00 P 1.05 1.24 0.55 0.65 -0.85 41 329 1,143 +15
30MAR26 47.00 P 1.41 1.41 1.06 1.27 -0.87 42 75 1,429 -23
30MAR26 48.00 P 2.33 2.43 1.64 2.11 -0.77 48 174 445 -25
30MAR26 49.00 P 3.50 3.50 2.60 3.01 -0.70 51 4 784 -4
30MAR26 50.00 P 4.50 4.54 3.70 3.96 -0.69 54 30 1,262 -4
30MAR26 52.50 P 7.11 7.11 6.18 6.62 -0.49 108 69 1,847 -54
30MAR26 55.00 P 9.68 9.68 8.50 9.11 -0.57 134 133 3,237 -104
30MAR26 57.50 P 11.94 11.94 11.00 11.63 -0.60 162 32 2,083 -45
30MAR26 60.00 P 14.60 14.60 13.60 13.92 -0.91 0 188 4,956 -1,208
30MAR26 62.50 P 16.90 18.00 16.39 16.59 -0.37 198 6 961 -1,513
30MAR26 65.00 P 19.60 19.60 18.56 19.10 -0.88 220 19 2,848 -3,492
30MAR26 67.50 P 21.20 21.50 21.00 21.42 -0.58 0 6 1,759 -3,122
30MAR26 70.00 P 24.40 24.40 24.00 23.92 -0.61 0 10 4,604 -114
30MAR26 72.50 P 0.00 0.00 0.00 26.42 -0.62 0 0 3,288 -1,606
30MAR26 75.00 P 0.00 0.00 0.00 28.92 -0.58 0 0 138 -200
30MAR26 77.50 P 31.00 31.00 31.00 31.42 -0.58 0 25 3,217 0
30MAR26 80.00 P 33.96 33.96 33.96 33.92 -0.77 0 1 1,148 0
30MAR26 82.50 P 0.00 0.00 0.00 36.42 -0.58 0 0 287 0
30MAR26 85.00 P 0.00 0.00 0.00 38.92 -0.55 0 0 112 0
30MAR26 87.50 P 0.00 0.00 0.00 41.42 -0.51 0 0 108 0
30MAR26 90.00 P 0.00 0.00 0.00 43.92 -0.51 0 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 46.42 -0.48 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 48.92 -0.59 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 51.42 -0.48 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 53.92 -0.54 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 56.42 -0.57 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 58.92 -0.54 0 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 61.42 -0.52 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 63.92 -0.53 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 66.42 -0.55 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 68.92 -0.51 0 0 0 0
02APR26 37.00 P 0.07 0.07 0.07 0.03 - 82 24 24 -
02APR26 38.00 P 0.00 0.00 0.00 0.05 - 80 0 0 -
02APR26 39.00 P 0.13 0.13 0.13 0.07 - 75 200 200 -
02APR26 40.00 P 0.23 0.23 0.11 0.10 - 71 174 174 -
02APR26 41.00 P 0.00 0.00 0.00 0.16 - 68 0 0 -
02APR26 42.00 P 0.36 0.42 0.21 0.24 -0.32 64 75 286 -50
02APR26 43.00 P 0.53 0.55 0.33 0.37 -0.42 61 75 138 0
02APR26 44.00 P 0.80 0.82 0.48 0.54 -0.53 58 23 65 -6
02APR26 45.00 P 1.39 1.39 0.71 0.80 -0.64 54 115 186 +47
02APR26 46.00 P 1.90 1.90 1.02 1.15 -0.73 50 170 135 +87
02APR26 47.00 P 2.29 2.29 1.52 1.68 -0.80 49 219 190 +182
02APR26 48.00 P 2.80 2.80 2.25 2.33 -0.79 47 96 69 +47
02APR26 49.00 P 0.00 0.00 0.00 3.19 -0.69 50 0 85 0
02APR26 50.00 P 4.40 4.40 3.70 4.05 -0.64 49 8 88 +3
02APR26 52.50 P 0.00 0.00 0.00 6.62 -0.49 77 0 44 0
02APR26 55.00 P 0.00 0.00 0.00 9.11 -0.57 95 0 4 0
02APR26 57.50 P 0.00 0.00 0.00 11.63 -0.60 115 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 13.92 -0.91 0 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 16.59 -0.50 141 0 0 0
02APR26 65.00 P 0.00 0.00 0.00 19.10 -0.88 157 0 0 0
02APR26 67.50 P 0.00 0.00 0.00 21.42 -0.82 0 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 23.92 -0.61 0 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 26.42 -0.62 0 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 28.92 -0.59 0 0 0 0
02APR26 77.50 P 0.00 0.00 0.00 31.42 -1.03 0 0 0 0
29APR26 37.00 P 0.52 0.55 0.38 0.32 - 56 1,677 1,677 -
29APR26 38.00 P 0.47 0.47 0.45 0.42 - 55 8 8 -
29APR26 39.00 P 0.76 0.76 0.52 0.54 - 54 119 89 -
29APR26 40.00 P 0.91 0.91 0.66 0.70 - 53 19 16 -
29APR26 41.00 P 1.15 1.15 0.94 0.85 - 51 101 99 -
29APR26 42.00 P 1.44 1.46 1.01 1.06 -0.38 50 397 1,252 +178
29APR26 43.00 P 1.79 1.82 1.27 1.33 -0.43 48 127 317 +70
29APR26 44.00 P 2.15 2.15 1.58 1.64 -0.51 47 40 108 -12
29APR26 45.00 P 2.61 2.61 1.94 2.00 -0.55 46 466 497 +153
29APR26 46.00 P 3.13 3.13 2.31 2.42 -0.59 45 338 501 +203
29APR26 47.00 P 3.02 3.05 2.78 2.95 -0.62 45 146 585 0
29APR26 48.00 P 3.88 3.88 3.44 3.50 -0.65 43 37 379 +14
29APR26 49.00 P 4.40 4.40 4.20 4.14 -0.66 43 21 219 +20
29APR26 50.00 P 5.56 5.56 4.80 4.90 -0.66 44 13 1,642 +3
29APR26 52.50 P 7.00 7.18 7.00 6.91 -0.58 44 26 1,557 0
29APR26 55.00 P 9.86 9.86 8.92 9.11 -0.57 43 75 1,976 +62
29APR26 57.50 P 11.70 11.70 11.24 11.79 -0.56 58 37 1,864 +2
29APR26 60.00 P 15.00 15.00 13.68 13.92 -0.91 0 167 1,521 +30
29APR26 62.50 P 17.25 17.25 16.58 16.59 -0.50 64 65 613 -963
29APR26 65.00 P 19.41 19.41 18.50 19.10 -0.88 71 22 666 +19
29APR26 67.50 P 21.50 21.50 21.50 21.42 -0.82 0 5 333 0
29APR26 70.00 P 24.74 24.75 23.80 23.92 -0.61 0 70 405 +70
29APR26 72.50 P 0.00 0.00 0.00 26.42 -0.62 0 0 689 0
29APR26 75.00 P 0.00 0.00 0.00 28.92 -0.59 0 0 570 0
29APR26 77.50 P 31.30 31.30 31.30 31.42 -1.03 0 1 682 0
29APR26 80.00 P 33.50 33.50 33.50 33.92 -0.77 0 1 233 -133
29APR26 82.50 P 0.00 0.00 0.00 36.42 -0.58 0 0 232 -43
29APR26 85.00 P 39.83 39.83 39.83 38.92 -0.55 0 1 3 -50
29APR26 87.50 P 0.00 0.00 0.00 41.42 -0.77 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 43.92 -0.89 0 0 1 0
29APR26 92.50 P 0.00 0.00 0.00 46.42 -0.78 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 48.92 -0.59 0 0 27 0
29APR26 97.50 P 0.00 0.00 0.00 51.42 -0.48 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 53.92 -0.54 0 0 0 -26
29APR26 102.50 P 0.00 0.00 0.00 56.42 -0.57 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 58.92 -0.54 0 0 0 0
28MAY26 37.00 P 1.00 1.06 0.79 0.67 - 51 606 606 -
28MAY26 38.00 P 1.13 1.13 0.93 0.86 - 51 31 31 -
28MAY26 39.00 P 1.34 1.37 1.12 1.06 - 51 91 91 -
28MAY26 40.00 P 1.57 1.57 1.32 1.31 - 51 47 35 -
28MAY26 41.00 P 1.56 1.59 1.56 1.57 - 50 43 43 -
28MAY26 42.00 P 2.21 2.21 1.83 1.85 -0.39 49 47 307 +1
28MAY26 43.00 P 2.62 2.62 2.20 2.18 -0.42 48 34 156 +33
28MAY26 44.00 P 2.59 2.75 2.59 2.56 -0.44 48 60 164 0
28MAY26 45.00 P 3.18 3.31 2.95 2.99 -0.49 47 85 427 +81
28MAY26 46.00 P 3.52 3.56 3.42 3.45 -0.50 47 31 585 0
28MAY26 47.00 P 4.40 4.40 3.95 3.98 -0.50 47 56 297 -16
28MAY26 48.00 P 5.19 5.19 4.50 4.55 -0.56 46 45 362 0
28MAY26 49.00 P 5.25 5.34 5.11 5.17 -0.56 46 44 360 -14
28MAY26 50.00 P 6.36 6.36 6.36 6.00 -0.42 48 6 449 -6
28MAY26 52.50 P 8.02 8.02 7.47 7.59 -0.80 45 136 1,566 -45
28MAY26 55.00 P 9.60 9.60 9.60 10.04 -0.45 52 2 1,093 +2
28MAY26 57.50 P 11.80 11.93 11.80 11.79 -0.97 44 86 976 +34
28MAY26 60.00 P 13.97 13.97 13.97 13.99 -0.84 39 5 740 -5
28MAY26 62.50 P 0.00 0.00 0.00 16.59 -0.56 48 0 865 0
28MAY26 65.00 P 0.00 0.00 0.00 19.10 -0.88 54 0 572 0
28MAY26 67.50 P 0.00 0.00 0.00 21.42 -0.82 0 0 319 -101
28MAY26 70.00 P 0.00 0.00 0.00 23.92 -0.61 0 0 692 0
28MAY26 72.50 P 0.00 0.00 0.00 26.42 -0.62 0 0 41 0
28MAY26 75.00 P 29.01 29.01 29.01 28.92 -0.59 0 15 166 +15
28MAY26 77.50 P 0.00 0.00 0.00 31.42 -1.03 0 0 17 0
28MAY26 80.00 P 0.00 0.00 0.00 33.92 -0.77 0 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 36.42 -0.58 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.92 -0.55 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 41.42 -0.77 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 43.92 -0.89 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 46.42 -0.78 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 48.92 -0.59 0 0 8 -15
28MAY26 97.50 P 0.00 0.00 0.00 51.42 -0.48 0 0 0 -30
28MAY26 100.00 P 0.00 0.00 0.00 53.92 -0.54 0 0 60 0
28MAY26 102.50 P 0.00 0.00 0.00 56.42 -0.61 0 0 0 -46
28MAY26 105.00 P 0.00 0.00 0.00 58.92 -0.54 0 0 0 -47
29JUN26 37.00 P 1.52 1.59 1.35 1.56 - 56 140 138 -
29JUN26 38.00 P 0.00 0.00 0.00 1.77 - 55 0 0 -
29JUN26 39.00 P 1.99 1.99 1.76 2.02 - 54 30 30 -
29JUN26 40.00 P 2.39 2.39 2.03 2.29 - 53 54 51 -
29JUN26 41.00 P 2.68 2.70 2.33 2.57 -0.13 52 90 1,964 +16
29JUN26 42.00 P 0.00 0.00 0.00 2.90 -0.15 51 0 272 0
29JUN26 43.00 P 0.00 0.00 0.00 3.23 -0.24 50 0 398 0
29JUN26 44.00 P 4.00 4.00 3.77 3.62 -0.34 48 34 290 +27
29JUN26 45.00 P 4.20 4.53 3.91 4.01 -0.43 47 282 1,081 +221
29JUN26 46.00 P 4.67 4.67 4.42 4.51 -0.41 47 18 889 +18
29JUN26 47.00 P 5.66 5.66 4.94 5.06 -0.53 47 67 362 +64
29JUN26 48.00 P 6.26 6.26 5.65 5.65 -0.46 46 111 530 +45
29JUN26 49.00 P 6.33 6.33 6.33 6.28 -0.48 46 15 723 0
29JUN26 50.00 P 6.99 7.04 6.77 6.95 -0.50 46 61 4,866 0
29JUN26 52.50 P 8.81 9.11 8.65 9.07 -0.20 50 36 1,698 0
29JUN26 55.00 P 11.55 11.55 9.78 10.56 -0.92 44 17 3,310 0
29JUN26 57.50 P 0.00 0.00 0.00 12.76 -0.94 46 0 2,706 0
29JUN26 60.00 P 0.00 0.00 0.00 14.92 -0.42 45 0 2,620 0
29JUN26 62.50 P 0.00 0.00 0.00 17.18 -0.66 45 0 3,276 0
29JUN26 65.00 P 19.30 19.80 19.30 19.80 -0.50 52 56 5,621 0
29JUN26 67.50 P 0.00 0.00 0.00 21.80 -0.61 41 0 1,147 0
29JUN26 70.00 P 25.15 25.15 25.15 24.12 -0.91 0 6 6,457 +6
29JUN26 72.50 P 0.00 0.00 0.00 26.68 -0.78 41 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 29.16 -0.63 43 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 31.57 -0.88 0 0 550 0
29JUN26 80.00 P 0.00 0.00 0.00 34.07 -0.68 0 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 36.53 -0.62 0 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 38.99 -0.70 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 41.46 -0.73 0 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 43.93 -0.88 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.50 -0.70 47 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 48.98 -0.53 46 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 51.46 -0.59 40 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 53.94 -0.52 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 56.43 -0.60 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 58.92 -0.54 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 61.42 -0.52 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 63.92 -0.56 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 66.42 -0.56 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 68.92 -0.56 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 71.42 -0.55 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 73.92 -0.55 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 76.42 -0.55 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 78.92 -0.55 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 81.42 -0.56 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 83.92 -0.55 0 0 105 -1
29SEP26 37.00 P 2.58 2.58 2.39 2.40 - 49 46 31 -
29SEP26 38.00 P 2.90 2.90 2.90 2.67 - 49 15 15 -
29SEP26 39.00 P 3.25 3.25 2.94 3.00 - 48 202 202 -
29SEP26 40.00 P 3.34 3.35 3.34 3.35 - 48 30 30 -
29SEP26 41.00 P 4.09 4.09 3.78 3.78 - 48 21 21 -
29SEP26 42.00 P 4.46 4.46 4.14 4.13 -0.34 47 30 792 +15
29SEP26 43.00 P 5.10 5.11 5.10 4.58 -0.23 47 23 454 +8
29SEP26 44.00 P 5.25 5.25 5.11 5.05 -0.34 47 63 223 +63
29SEP26 45.00 P 5.79 5.79 5.61 5.59 -0.32 47 61 2,289 +61
29SEP26 46.00 P 6.25 6.29 6.23 6.06 -0.39 46 34 821 +19
29SEP26 47.00 P 6.68 6.68 6.58 6.62 -0.42 46 7,002 7,410 +7,002
29SEP26 48.00 P 7.10 7.10 7.10 7.28 -0.39 46 30 226 +30
29SEP26 49.00 P 0.00 0.00 0.00 7.89 -0.39 46 0 697 0
29SEP26 50.00 P 0.00 0.00 0.00 8.54 -0.32 46 0 5,881 0
29SEP26 52.50 P 10.26 10.26 10.26 10.31 -0.41 47 1 1,548 -1
29SEP26 55.00 P 0.00 0.00 0.00 12.05 -0.91 46 0 3,338 0
29SEP26 57.50 P 0.00 0.00 0.00 14.04 -0.62 46 0 1,821 0
29SEP26 60.00 P 0.00 0.00 0.00 16.07 -0.76 46 0 2,181 0
29SEP26 62.50 P 0.00 0.00 0.00 18.18 -0.55 46 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 20.36 -1.08 46 0 6,120 0
29SEP26 67.50 P 0.00 0.00 0.00 22.59 -0.52 46 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 24.77 -0.58 44 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 27.16 -0.52 45 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 29.52 -0.53 45 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 31.89 -0.78 44 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 34.26 -0.80 43 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 36.67 -0.80 42 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 39.09 -0.80 39 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 41.53 -0.82 35 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 43.96 -0.85 0 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 46.77 -0.46 55 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 49.22 -0.45 55 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.67 -0.48 56 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 54.13 -0.59 56 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 56.59 -0.44 57 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 59.06 -0.50 57 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.52 -0.51 57 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.99 -0.49 58 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 66.46 -0.52 58 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.94 -0.54 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.42 -0.75 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.92 -0.55 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.42 -0.56 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.92 -0.55 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.42 -0.56 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 83.92 -0.55 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 86.42 -0.84 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 88.92 -0.48 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 91.42 -0.48 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 93.92 -0.48 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 96.42 -0.48 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 98.92 -0.48 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 101.42 -0.55 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 103.92 -0.48 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.29 - 48 0 0 -
30DEC26 38.00 P 3.88 3.98 3.83 3.63 - 48 50 45 -
30DEC26 39.00 P 0.00 0.00 0.00 4.00 - 48 0 0 -
30DEC26 40.00 P 4.68 4.68 4.68 4.40 - 47 15 15 -
30DEC26 41.00 P 0.00 0.00 0.00 4.82 - 47 0 0 -
30DEC26 42.00 P 5.60 5.60 5.60 5.19 -0.38 47 1 374 +1
30DEC26 43.00 P 5.98 5.98 5.98 5.71 -0.32 47 45 124 +30
30DEC26 44.00 P 0.00 0.00 0.00 6.17 -0.35 46 0 471 0
30DEC26 45.00 P 6.83 6.83 6.83 6.69 -0.36 46 30 310 +15
30DEC26 46.00 P 7.50 7.72 7.50 7.23 -0.44 46 18 139 0
30DEC26 47.00 P 8.31 8.31 7.79 7.83 -0.36 46 135 324 +100
30DEC26 48.00 P 8.43 8.43 8.41 8.47 -0.33 46 30 203 +30
30DEC26 49.00 P 8.92 8.95 8.92 9.10 -0.33 47 18 235 0
30DEC26 50.00 P 9.80 9.80 9.80 9.73 -0.40 46 2 2,335 +2
30DEC26 52.50 P 11.40 11.43 11.25 11.46 -0.35 47 10 435 0
30DEC26 55.00 P 0.00 0.00 0.00 13.21 -0.39 46 0 2,297 0
30DEC26 57.50 P 0.00 0.00 0.00 15.13 -0.60 47 0 729 0
30DEC26 60.00 P 0.00 0.00 0.00 17.10 -0.39 47 0 749 0
30DEC26 62.50 P 19.50 19.50 19.50 19.14 -0.44 47 3 553 0
30DEC26 65.00 P 22.00 22.00 21.30 21.24 -0.20 47 2 2,826 0
30DEC26 67.50 P 0.00 0.00 0.00 23.07 -0.79 44 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 25.50 -0.42 46 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 27.66 -0.75 45 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 29.92 -0.68 44 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 32.22 -0.80 44 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 34.64 -0.74 45 0 115 0
30DEC26 82.50 P 0.00 0.00 0.00 36.99 -0.64 44 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 39.36 -0.68 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.74 -0.69 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.14 -0.68 41 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 46.77 -0.49 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.22 -0.45 48 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 51.67 -0.48 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.27 -0.45 52 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 56.71 -0.33 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 59.16 -0.40 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 61.62 -0.41 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 64.07 -0.41 53 0 14 0
30DEC26 112.50 P 0.00 0.00 0.00 66.53 -0.58 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 69.00 -0.48 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 71.46 -0.71 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 73.94 -0.53 55 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 76.42 -0.58 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 78.92 -0.79 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 81.42 -0.56 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 83.92 -0.61 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 86.42 -0.84 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 88.92 -0.48 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 91.42 -0.48 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 93.92 -0.62 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 96.42 -0.48 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 98.92 -0.62 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 101.42 -0.55 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 103.92 -0.55 0 0 0 0
30MAR27 37.00 P 4.20 4.20 3.94 3.74 - 46 7 7 -
30MAR27 38.00 P 0.00 0.00 0.00 4.17 - 46 0 0 -
30MAR27 39.00 P 4.89 4.89 4.89 4.67 - 46 15 15 -
30MAR27 40.00 P 5.50 5.50 5.50 5.16 - 47 7 7 -
30MAR27 41.00 P 5.76 5.76 5.76 5.66 - 47 15 15 -
30MAR27 42.00 P 0.00 0.00 0.00 6.11 -0.26 47 0 44 0
30MAR27 43.00 P 0.00 0.00 0.00 6.64 -0.23 47 0 9 0
30MAR27 44.00 P 7.60 7.60 7.60 7.07 -0.28 46 1 1 +1
30MAR27 45.00 P 8.00 8.00 8.00 7.51 -0.43 46 1 80 +1
30MAR27 46.00 P 0.00 0.00 0.00 8.11 -0.41 46 0 2,026 0
30MAR27 47.00 P 0.00 0.00 0.00 8.74 -0.37 46 0 2,063 0
30MAR27 48.00 P 0.00 0.00 0.00 9.38 -0.33 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 10.02 -0.32 46 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 10.61 -0.40 46 0 396 0
30MAR27 52.50 P 0.00 0.00 0.00 12.35 -0.34 46 0 126 0
30MAR27 55.00 P 14.00 14.00 14.00 14.09 -0.55 46 310 1,834 +265
30MAR27 57.50 P 0.00 0.00 0.00 15.98 -0.51 46 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 17.79 -0.56 46 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 19.82 -0.50 46 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 21.86 -0.52 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.96 -0.52 46 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 26.05 -0.47 46 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 28.22 -0.85 45 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 30.50 -0.78 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.75 -0.57 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.03 -0.73 45 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 37.34 -0.77 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.67 -0.69 45 0 0 0
TOTAL PUT 20,361 225,230 -4,626
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$ 617.00
30MAR26 470.00 C 0.00 0.00 0.00 147.10 -1.53 76 0 0 0
30MAR26 480.00 C 0.00 0.00 0.00 137.10 -1.54 0 0 0 0
30MAR26 490.00 C 0.00 0.00 0.00 127.10 -1.54 0 0 0 0
30MAR26 500.00 C 0.00 0.00 0.00 117.11 -1.54 69 0 0 0
30MAR26 510.00 C 0.00 0.00 0.00 107.11 -1.55 60 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 97.11 -1.57 0 0 0 0
30MAR26 530.00 C 0.00 0.00 0.00 87.12 -1.62 54 0 0 0
30MAR26 540.00 C 0.00 0.00 0.00 77.13 -1.73 51 0 2 0
30MAR26 550.00 C 0.00 0.00 0.00 67.18 -1.94 51 0 4 0
30MAR26 560.00 C 0.00 0.00 0.00 57.32 -2.27 52 0 13 0
30MAR26 570.00 C 0.00 0.00 0.00 47.65 -2.76 51 0 18 0
30MAR26 580.00 C 0.00 0.00 0.00 38.37 -3.37 52 0 9 0
30MAR26 590.00 C 0.00 0.00 0.00 29.72 -4.00 52 0 10 0
30MAR26 600.00 C 0.00 0.00 0.00 21.70 -4.83 50 0 47 0
30MAR26 610.00 C 16.50 18.00 16.50 15.48 -5.33 52 3 77 0
30MAR26 620.00 C 11.22 13.50 11.00 10.42 -5.07 52 6 40 +1
30MAR26 630.00 C 0.00 0.00 0.00 6.60 -4.52 52 0 81 0
30MAR26 640.00 C 6.00 6.00 4.00 3.86 -3.86 52 2 83 0
30MAR26 650.00 C 4.48 4.48 3.80 2.11 -3.08 52 17 77 -14
30MAR26 660.00 C 2.76 2.76 2.25 1.08 -2.29 52 12 150 +5
30MAR26 670.00 C 0.00 0.00 0.00 0.50 -1.61 52 0 493 0
30MAR26 680.00 C 1.50 1.50 0.97 0.23 -1.05 52 18 2,722 +13
30MAR26 690.00 C 0.00 0.00 0.00 0.09 -0.64 51 0 57 0
30MAR26 700.00 C 1.00 1.00 0.49 0.04 -0.38 52 4 673 -1
30MAR26 710.00 C 0.00 0.00 0.00 0.01 -0.22 50 0 118 0
30MAR26 720.00 C 0.00 0.00 0.00 0.01 -0.11 55 0 89 0
30MAR26 730.00 C 0.00 0.00 0.00 0.01 -0.05 59 0 104 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 89 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 72 0 93 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 77 0 79 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 81 0 46 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 85 0 13 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 89 0 136 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 92 0 21 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 104 0 47 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 107 0 38 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 111 0 7 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 115 0 32 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 118 0 34 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 121 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 125 0 23 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 128 0 8 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 0.01 0.00 135 0 26 0
30MAR26 940.00 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
30MAR26 950.00 C 0.00 0.00 0.00 0.01 0.00 141 0 49 0
30MAR26 960.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 0.01 0.00 150 0 101 0
30MAR26 990.00 C 0.00 0.00 0.00 0.01 0.00 154 0 19 0
30MAR26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 156 0 13 0
30MAR26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 165 0 3 0
30MAR26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 185 0 33 0
29APR26 470.00 C 0.00 0.00 0.00 149.80 -1.98 54 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 140.45 -2.08 54 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 131.28 -2.19 54 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 122.31 -2.30 54 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 113.57 -2.42 54 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 105.09 -2.54 54 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 96.90 -2.66 54 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 89.03 -2.77 54 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 81.50 -2.87 54 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 74.33 -2.95 54 0 2 0
29APR26 570.00 C 0.00 0.00 0.00 67.54 -3.02 54 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 61.14 -3.07 54 0 11 0
29APR26 590.00 C 0.00 0.00 0.00 55.14 -3.10 54 0 11 0
29APR26 600.00 C 0.00 0.00 0.00 50.02 -1.05 55 0 59 0
29APR26 610.00 C 43.00 49.80 41.87 45.02 -1.00 55 15 92 +14
29APR26 620.00 C 37.06 46.00 37.06 38.58 -3.54 53 76 96 +75
29APR26 630.00 C 36.50 39.10 36.50 35.70 -1.83 55 9 41 +8
29APR26 640.00 C 0.00 0.00 0.00 32.02 -2.23 55 0 108 0
29APR26 650.00 C 0.00 0.00 0.00 28.26 -1.99 55 0 186 0
29APR26 660.00 C 0.00 0.00 0.00 24.84 -2.52 55 0 169 0
29APR26 670.00 C 24.00 24.00 24.00 21.76 -2.25 55 9 289 +2
29APR26 680.00 C 18.00 18.00 18.00 19.00 -2.59 55 1 230 -1
29APR26 690.00 C 0.00 0.00 0.00 16.53 -2.45 55 0 73 0
29APR26 700.00 C 17.50 17.50 17.50 14.34 -2.20 55 1 143 0
29APR26 710.00 C 0.00 0.00 0.00 12.39 -2.16 55 0 84 0
29APR26 720.00 C 13.37 13.37 13.37 10.68 -2.01 55 4 182 0
29APR26 730.00 C 0.00 0.00 0.00 9.18 -1.85 55 0 86 0
29APR26 740.00 C 9.57 10.81 9.57 7.63 -1.94 54 4 108 +3
29APR26 750.00 C 10.01 10.01 10.01 6.52 -1.76 54 2 47 +2
29APR26 760.00 C 9.10 9.20 8.04 5.72 -1.43 54 50 149 +50
29APR26 770.00 C 0.00 0.00 0.00 4.72 -1.44 54 0 48 0
29APR26 780.00 C 0.00 0.00 0.00 4.00 -1.29 54 0 74 0
29APR26 790.00 C 5.77 5.77 5.77 3.38 -1.16 54 1 120 -1
29APR26 800.00 C 0.00 0.00 0.00 2.85 -1.03 54 0 45 0
29APR26 810.00 C 0.00 0.00 0.00 2.47 -0.84 54 0 106 0
29APR26 820.00 C 4.47 4.47 4.47 2.01 -0.81 54 1 16 +1
29APR26 830.00 C 0.00 0.00 0.00 1.68 -0.72 54 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 1.40 -0.64 54 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 1.17 -0.56 54 0 236 0
29APR26 860.00 C 0.00 0.00 0.00 0.97 -0.45 54 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 0.81 -0.39 54 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 0.67 -0.34 54 0 33 0
29APR26 890.00 C 0.00 0.00 0.00 0.55 -0.30 54 0 16 0
29APR26 900.00 C 0.00 0.00 0.00 0.46 -0.25 54 0 30 0
29APR26 910.00 C 0.00 0.00 0.00 0.38 -0.22 54 0 17 0
29APR26 920.00 C 0.00 0.00 0.00 0.31 -0.19 54 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 0.25 -0.17 54 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 0.21 -0.14 54 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 0.17 -0.12 54 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 0.14 -0.10 54 0 91 0
29APR26 970.00 C 0.00 0.00 0.00 0.11 -0.09 54 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.09 -0.08 54 0 9 0
29APR26 990.00 C 0.00 0.00 0.00 0.08 -0.06 54 0 9 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.06 -0.06 54 0 15 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.05 -0.05 54 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.04 -0.04 54 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.03 -0.04 54 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
28MAY26 470.00 C 0.00 0.00 0.00 153.48 -1.39 56 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 144.72 -1.33 56 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 136.34 -1.33 56 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 128.00 -1.30 56 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 120.18 -1.25 56 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 112.39 -1.25 56 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 105.08 -1.16 56 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 97.99 -1.15 56 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 91.10 -1.11 56 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 84.78 -1.05 56 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 78.57 -1.00 56 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 72.74 -0.93 56 0 2 0
28MAY26 590.00 C 0.00 0.00 0.00 67.26 -0.92 56 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 60.15 -1.15 54 0 2 0
28MAY26 610.00 C 0.00 0.00 0.00 55.46 -1.06 54 0 15 0
28MAY26 620.00 C 48.69 48.69 48.69 51.41 -0.77 55 15 45 +15
28MAY26 630.00 C 49.30 49.30 48.53 47.36 -0.67 55 45 96 +45
28MAY26 640.00 C 48.44 48.44 46.30 43.50 -0.65 55 45 121 +45
28MAY26 650.00 C 40.00 40.00 40.00 39.93 -0.63 55 1 78 +1
28MAY26 660.00 C 0.00 0.00 0.00 36.63 -0.60 56 0 7 0
28MAY26 670.00 C 0.00 0.00 0.00 33.57 -0.78 56 0 128 0
28MAY26 680.00 C 0.00 0.00 0.00 30.76 -0.74 56 0 51 0
28MAY26 690.00 C 0.00 0.00 0.00 27.65 -1.29 56 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 25.55 -0.42 56 0 53 0
28MAY26 710.00 C 0.00 0.00 0.00 23.31 -0.40 56 0 16 0
28MAY26 720.00 C 0.00 0.00 0.00 21.11 -0.40 56 0 68 0
28MAY26 730.00 C 0.00 0.00 0.00 19.05 -0.32 56 0 31 0
28MAY26 740.00 C 0.00 0.00 0.00 17.37 -0.30 56 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 15.73 -0.30 56 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 14.09 -0.30 56 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 12.78 -0.23 56 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 11.60 -0.22 56 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 10.41 -0.23 56 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 9.28 -0.17 56 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 8.45 -0.16 56 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 7.62 -0.16 56 0 5 0
28MAY26 830.00 C 0.00 0.00 0.00 6.80 -0.16 56 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 6.06 -0.12 56 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 5.51 -0.11 56 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 4.95 -0.11 56 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 4.39 -0.11 56 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 3.91 -0.07 56 0 0 0
29JUN26 470.00 C 0.00 0.00 0.00 156.33 -1.59 54 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 148.04 -1.63 54 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 140.16 -1.62 54 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 132.53 -1.56 54 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 124.91 -1.68 54 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 118.02 -1.51 54 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 111.15 -1.58 54 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 104.42 -1.57 54 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 98.39 -1.42 54 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 92.37 -1.53 54 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 86.50 -1.48 54 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 81.30 -1.34 54 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 74.47 -1.42 53 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 69.69 -1.44 53 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 65.38 -0.81 53 0 30 0
29JUN26 620.00 C 58.79 59.76 58.79 60.45 -1.41 53 45 28 +4
29JUN26 630.00 C 59.17 61.55 58.40 57.39 -0.48 54 45 80 -15
29JUN26 640.00 C 58.01 58.14 58.01 52.71 -1.41 53 45 81 -11
29JUN26 650.00 C 0.00 0.00 0.00 49.18 -1.41 53 0 149 0
29JUN26 660.00 C 0.00 0.00 0.00 46.79 -0.94 54 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 43.68 -0.87 54 0 265 0
29JUN26 680.00 C 0.00 0.00 0.00 40.77 -0.75 54 0 833 0
29JUN26 690.00 C 0.00 0.00 0.00 38.34 -0.35 55 0 29 0
29JUN26 700.00 C 0.00 0.00 0.00 35.33 -0.95 54 0 74 0
29JUN26 710.00 C 0.00 0.00 0.00 32.63 -0.95 54 0 75 0
29JUN26 720.00 C 0.00 0.00 0.00 30.34 -0.81 54 0 13 0
29JUN26 730.00 C 0.00 0.00 0.00 28.27 -0.80 54 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 26.20 -0.79 54 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 24.12 -0.81 54 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 22.35 -0.66 54 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 20.81 -0.65 54 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 19.27 -0.65 54 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 17.72 -0.66 54 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 16.28 -0.56 54 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 15.17 -0.52 54 0 4 0
29JUN26 820.00 C 0.00 0.00 0.00 14.05 -0.52 54 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 12.94 -0.52 54 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 11.83 -0.52 54 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 10.94 -0.40 54 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 10.16 -0.40 54 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 9.38 -0.40 54 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 8.60 -0.40 54 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 8.06 -0.17 55 0 240 0
29JUN26 900.00 C 0.00 0.00 0.00 7.26 -0.29 54 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 6.73 -0.30 54 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 6.20 -0.30 54 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 5.68 -0.30 54 0 47 0
29JUN26 940.00 C 0.00 0.00 0.00 5.15 -0.30 54 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 172.65 -1.34 56 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 166.03 -1.29 56 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 159.72 -1.30 56 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 153.46 -1.26 56 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 147.19 -1.27 56 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 141.42 -1.19 56 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 135.96 -1.16 56 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 130.49 -1.15 56 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 125.02 -1.17 56 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 119.82 -1.06 56 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 115.15 -1.05 56 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 110.48 -1.06 56 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 102.64 -4.23 54 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 98.12 -1.77 54 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 94.36 -0.93 54 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 90.32 -1.30 54 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 86.73 -0.88 55 0 517 0
29SEP26 640.00 C 0.00 0.00 0.00 83.06 -0.85 55 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 79.60 -1.22 55 0 24 0
29SEP26 660.00 C 73.87 73.87 73.87 75.99 -1.28 55 15 15 +15
29SEP26 670.00 C 0.00 0.00 0.00 72.98 -0.98 55 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 70.14 -0.85 55 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 66.74 -1.14 55 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 65.38 -0.81 56 0 23 0
29SEP26 710.00 C 0.00 0.00 0.00 62.29 -0.75 56 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 59.80 -0.69 56 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 57.32 -0.69 56 0 4 0
29SEP26 740.00 C 0.00 0.00 0.00 54.83 -0.69 56 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 52.35 -0.69 56 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 49.87 -0.68 56 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 47.46 -0.61 56 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 45.56 -0.57 56 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 43.66 -0.57 56 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 41.77 -0.56 56 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 41.06 +0.63 57 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 37.97 -0.57 56 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 36.07 -0.57 56 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 34.51 -0.45 56 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 34.09 +0.54 57 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 31.69 -0.46 56 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 30.29 -0.45 56 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 28.88 -0.46 56 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 27.47 -0.46 56 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 26.07 -0.45 56 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 24.93 -0.36 56 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 23.93 -0.35 56 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 22.92 -0.35 56 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 22.57 +0.31 57 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 187.44 -1.20 54 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 181.37 -1.21 54 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 175.31 -1.21 54 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 169.39 -1.11 54 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 164.10 -1.11 54 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 158.80 -1.11 54 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 153.50 -1.12 54 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 148.21 -1.11 54 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 143.05 -1.00 54 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 138.53 -1.01 54 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 134.02 -1.00 54 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 129.50 -1.01 54 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 124.99 -1.01 54 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 116.86 -0.98 53 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 112.97 -0.86 53 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 109.33 -0.86 53 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 105.69 -0.87 53 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 102.06 -0.86 53 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 98.42 -0.86 53 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 94.78 -0.86 53 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 91.55 -0.75 53 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 88.61 -0.75 53 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 85.68 -0.74 53 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 85.30 -0.77 54 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 82.27 -0.77 54 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 79.24 -0.77 54 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 76.21 +0.96 54 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 73.77 -0.64 54 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 71.39 -0.65 54 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 69.01 -0.65 54 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 66.64 -0.65 54 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 64.26 -0.65 54 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 61.89 -0.64 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 59.51 -0.65 54 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 57.44 -0.53 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 55.63 -0.53 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 53.82 -0.54 54 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 52.02 -0.53 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 50.21 -0.53 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 48.40 -0.53 54 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 46.59 -0.53 54 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 44.79 -0.53 54 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 43.19 -0.42 54 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 41.85 -0.43 54 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 40.52 -0.43 54 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 39.19 -0.42 54 0 5 0
30DEC26 930.00 C 0.00 0.00 0.00 37.86 -0.42 54 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 36.53 -0.42 54 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 200.27 -0.51 53 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 194.34 -0.50 53 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 188.73 -0.35 53 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 183.57 -0.33 53 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 178.40 -0.32 53 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 173.23 -0.32 53 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 168.07 -0.30 53 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 162.90 -0.30 53 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 158.40 -0.15 53 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 154.01 -0.14 53 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 149.62 -0.13 53 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 145.23 -0.12 53 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 140.84 -0.11 53 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 136.44 -0.11 53 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 128.57 -3.96 52 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 125.05 +0.03 52 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 121.52 +0.04 52 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 117.99 +0.04 52 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 114.47 +0.06 52 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 110.94 -0.29 52 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 107.42 -0.78 52 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 104.40 -0.81 52 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 101.56 -1.01 52 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 101.55 -0.05 53 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 98.85 +0.19 53 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 95.93 +0.20 53 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 93.00 +0.21 53 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 90.07 +0.21 53 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 87.17 +0.24 53 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 84.88 +0.27 53 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 82.59 +0.27 53 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 80.31 +0.29 53 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 78.02 +0.29 53 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 75.73 +0.30 53 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 73.45 +0.31 53 0 0 0
TOTAL CALL 491 15,095 +256
30MAR26 470.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 490.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 510.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 520.00 P 0.13 0.13 0.13 0.01 -0.02 62 4 58 0
30MAR26 530.00 P 0.00 0.00 0.00 0.01 -0.08 55 0 36 0
30MAR26 540.00 P 0.00 0.00 0.00 0.02 -0.19 52 0 2 0
30MAR26 550.00 P 0.00 0.00 0.00 0.06 -0.40 51 0 193 0
30MAR26 560.00 P 0.35 0.35 0.35 0.20 -0.76 52 1 170 -1
30MAR26 570.00 P 0.73 0.73 0.67 0.53 -1.28 52 55 71 -10
30MAR26 580.00 P 0.00 0.00 0.00 1.25 -1.89 52 0 126 0
30MAR26 590.00 P 3.23 3.33 2.10 2.52 -2.60 51 17 97 +14
30MAR26 600.00 P 7.86 7.86 3.59 4.77 -3.09 51 4 164 -3
30MAR26 610.00 P 6.66 7.50 5.40 8.10 -3.15 50 19 275 +17
30MAR26 620.00 P 0.00 0.00 0.00 13.01 -3.41 51 0 97 0
30MAR26 630.00 P 0.00 0.00 0.00 19.04 -3.07 50 0 67 0
30MAR26 640.00 P 28.80 28.80 28.80 26.12 -2.74 49 2 84 0
30MAR26 650.00 P 0.00 0.00 0.00 34.95 -1.41 52 0 90 0
30MAR26 660.00 P 38.01 38.01 38.01 43.94 -0.66 52 2 166 -2
30MAR26 670.00 P 0.00 0.00 0.00 53.41 0.00 52 0 597 0
30MAR26 680.00 P 0.00 0.00 0.00 63.15 +0.54 52 0 2,688 0
30MAR26 690.00 P 0.00 0.00 0.00 73.03 +0.93 51 0 89 0
30MAR26 700.00 P 78.50 78.50 78.50 83.00 +1.20 0 20 564 -20
30MAR26 710.00 P 0.00 0.00 0.00 93.00 +1.37 0 0 45 0
30MAR26 720.00 P 0.00 0.00 0.00 103.00 +1.46 0 0 72 0
30MAR26 730.00 P 0.00 0.00 0.00 113.00 +1.49 0 0 23 0
30MAR26 740.00 P 0.00 0.00 0.00 123.00 +1.50 0 0 60 0
30MAR26 750.00 P 0.00 0.00 0.00 133.00 +1.50 0 0 109 0
30MAR26 760.00 P 0.00 0.00 0.00 143.00 +1.50 0 0 78 0
30MAR26 770.00 P 0.00 0.00 0.00 153.00 +1.50 0 0 47 0
30MAR26 780.00 P 0.00 0.00 0.00 163.00 +1.50 0 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 173.00 +1.50 0 0 14 0
30MAR26 800.00 P 0.00 0.00 0.00 183.00 +1.50 0 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 193.00 +1.50 0 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 203.00 +1.50 0 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 213.00 +1.50 0 0 15 0
30MAR26 840.00 P 0.00 0.00 0.00 223.00 +1.50 0 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 233.00 +1.50 0 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 243.00 +1.50 0 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 253.00 +1.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 263.00 +1.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 273.00 +1.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 283.00 +1.50 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 293.00 +1.50 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 303.00 +1.50 0 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 313.00 +1.50 0 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 323.00 +1.50 0 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 333.00 +1.50 0 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 343.00 +1.50 0 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 353.00 +1.50 0 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 363.00 +1.50 0 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 373.00 +1.50 0 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 383.00 +1.50 0 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 393.00 +1.50 0 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 403.00 +1.50 0 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 413.00 +1.50 0 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 423.00 +1.50 0 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 433.00 +1.50 0 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 443.00 +1.50 0 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 453.00 +1.50 0 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 463.00 +1.50 0 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 473.00 +1.50 0 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 483.00 +1.50 0 0 0 0
29APR26 470.00 P 0.00 0.00 0.00 1.70 -0.49 54 0 27 0
29APR26 480.00 P 3.00 3.00 3.00 2.34 -0.55 54 2 2 +2
29APR26 490.00 P 0.00 0.00 0.00 3.10 -0.70 54 0 0 0
29APR26 500.00 P 5.60 5.60 5.60 4.17 -0.87 54 1 5 -1
29APR26 510.00 P 0.00 0.00 0.00 5.38 -1.12 54 0 0 0
29APR26 520.00 P 9.20 9.30 8.50 6.89 -1.17 54 103 133 +2
29APR26 530.00 P 0.00 0.00 0.00 8.72 -1.42 54 0 38 0
29APR26 540.00 P 10.30 10.98 10.30 11.07 -1.17 55 3 5 +3
29APR26 550.00 P 0.00 0.00 0.00 13.71 -0.88 55 0 165 0
29APR26 560.00 P 0.00 0.00 0.00 16.48 -1.06 55 0 62 0
29APR26 570.00 P 0.00 0.00 0.00 19.87 -0.92 55 0 42 0
29APR26 580.00 P 24.00 24.00 23.95 23.50 -1.11 55 9 58 +9
29APR26 590.00 P 0.00 0.00 0.00 27.70 -1.12 55 0 22 0
29APR26 600.00 P 0.00 0.00 0.00 32.15 -0.85 55 0 25 0
29APR26 610.00 P 0.00 0.00 0.00 36.84 -0.79 55 0 37 0
29APR26 620.00 P 0.00 0.00 0.00 42.16 -1.01 55 0 51 0
29APR26 630.00 P 0.00 0.00 0.00 48.00 -1.13 55 0 125 0
29APR26 640.00 P 0.00 0.00 0.00 54.31 -1.01 56 0 60 0
29APR26 650.00 P 59.99 59.99 59.99 60.71 -0.88 56 2 88 -2
29APR26 660.00 P 65.53 65.81 65.53 65.70 -1.24 54 23 138 +23
29APR26 670.00 P 71.80 71.80 71.80 72.85 -1.07 54 10 90 +10
29APR26 680.00 P 78.80 78.80 78.80 80.01 -1.08 54 10 113 +10
29APR26 690.00 P 0.00 0.00 0.00 87.76 -0.75 54 0 151 0
29APR26 700.00 P 0.00 0.00 0.00 95.56 -0.76 54 0 169 0
29APR26 710.00 P 0.00 0.00 0.00 103.73 -0.41 54 0 49 0
29APR26 720.00 P 0.00 0.00 0.00 112.08 -0.40 54 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 120.59 -0.26 54 0 85 0
29APR26 740.00 P 0.00 0.00 0.00 129.39 -0.04 54 0 97 0
29APR26 750.00 P 0.00 0.00 0.00 138.21 -0.04 54 0 45 0
29APR26 760.00 P 0.00 0.00 0.00 147.34 +0.26 54 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 156.52 +0.31 54 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 165.82 +0.43 54 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 175.27 +0.63 54 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 184.74 +0.65 54 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 194.36 +0.80 54 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 204.02 +0.90 54 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 213.73 +0.96 54 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 223.53 +1.08 54 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 233.35 +1.15 54 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 243.21 +1.20 54 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 253.12 +1.28 54 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 263.05 +1.33 54 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 273.01 +1.38 54 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 283.00 +1.44 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 293.00 +1.48 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 303.00 +1.50 0 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 313.00 +1.50 0 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 323.00 +1.50 0 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 333.00 +1.50 0 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 343.00 +1.50 0 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 353.00 +1.50 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 363.00 +1.50 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 373.00 +1.50 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 383.00 +1.50 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 393.00 +1.50 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 403.00 +1.50 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 413.00 +1.50 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 423.00 +1.50 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 433.00 +1.50 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 443.00 +1.50 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 453.00 +1.50 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 463.00 +1.50 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 473.00 +1.50 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 483.00 +1.50 0 0 0 0
28MAY26 470.00 P 0.00 0.00 0.00 8.66 +0.20 56 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 10.34 +0.26 56 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 12.45 +0.27 56 0 1 0
28MAY26 500.00 P 0.00 0.00 0.00 14.56 +0.27 56 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 17.24 +0.35 56 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 19.97 +0.36 56 0 13 0
28MAY26 530.00 P 0.00 0.00 0.00 23.08 +0.46 56 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 27.13 +0.63 57 0 1 0
28MAY26 550.00 P 0.00 0.00 0.00 30.84 +0.79 57 0 134 0
28MAY26 560.00 P 0.00 0.00 0.00 34.84 +0.81 57 0 32 0
28MAY26 570.00 P 0.00 0.00 0.00 39.16 +0.72 57 0 15 0
28MAY26 580.00 P 0.00 0.00 0.00 43.79 +0.83 57 0 22 0
28MAY26 590.00 P 0.00 0.00 0.00 47.89 -0.25 56 0 21 0
28MAY26 600.00 P 0.00 0.00 0.00 53.97 +0.84 57 0 32 0
28MAY26 610.00 P 0.00 0.00 0.00 59.51 +1.39 57 0 38 0
28MAY26 620.00 P 63.40 64.39 63.40 65.33 +0.76 57 75 105 +75
28MAY26 630.00 P 0.00 0.00 0.00 70.65 +0.61 57 0 46 0
28MAY26 640.00 P 0.00 0.00 0.00 76.72 +0.38 57 0 52 0
28MAY26 650.00 P 0.00 0.00 0.00 83.39 +0.54 57 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 89.33 +0.94 56 0 9 0
28MAY26 670.00 P 0.00 0.00 0.00 96.41 +1.05 56 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 103.64 +1.05 56 0 153 0
28MAY26 690.00 P 0.00 0.00 0.00 110.88 +1.05 56 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 118.50 +1.15 56 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 126.36 +1.16 56 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 134.22 +1.16 56 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 142.25 +1.25 56 0 30 0
28MAY26 740.00 P 0.00 0.00 0.00 150.64 +1.25 56 0 45 0
28MAY26 750.00 P 0.00 0.00 0.00 159.03 +1.25 56 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 167.43 +1.25 56 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 176.19 +1.33 56 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 185.01 +1.33 56 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 193.84 +1.33 56 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 202.75 +1.39 56 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 211.92 +1.40 56 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 221.09 +1.40 56 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 230.26 +1.39 56 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 239.54 +1.44 56 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 248.97 +1.44 56 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 258.40 +1.45 56 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 267.83 +1.44 56 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 277.34 +1.47 56 0 0 0
29JUN26 470.00 P 0.00 0.00 0.00 14.36 +0.01 54 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 16.51 0.00 54 0 2 0
29JUN26 490.00 P 0.00 0.00 0.00 19.13 +0.03 54 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 21.92 +0.04 54 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 24.71 +0.03 54 0 5,000 0
29JUN26 520.00 P 0.00 0.00 0.00 28.17 +0.08 54 0 397 0
29JUN26 530.00 P 0.00 0.00 0.00 31.67 +0.08 54 0 1 0
29JUN26 540.00 P 0.00 0.00 0.00 36.25 +0.37 55 0 22 0
29JUN26 550.00 P 0.00 0.00 0.00 40.63 +0.72 56 0 4,671 0
29JUN26 560.00 P 0.00 0.00 0.00 45.02 +0.16 56 0 5,017 0
29JUN26 570.00 P 0.00 0.00 0.00 49.42 +0.51 56 0 15 0
29JUN26 580.00 P 0.00 0.00 0.00 54.54 +0.76 56 0 53 0
29JUN26 590.00 P 0.00 0.00 0.00 59.77 +0.93 56 0 69 0
29JUN26 600.00 P 66.86 66.86 66.86 64.98 +1.73 56 1 822 -1
29JUN26 610.00 P 0.00 0.00 0.00 70.70 +0.58 56 0 88 0
29JUN26 620.00 P 0.00 0.00 0.00 76.44 +0.46 56 0 36 0
29JUN26 630.00 P 0.00 0.00 0.00 80.89 +0.34 55 0 45 0
29JUN26 640.00 P 0.00 0.00 0.00 87.22 +0.13 55 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 93.75 +0.18 55 0 339 0
29JUN26 660.00 P 0.00 0.00 0.00 102.56 +0.49 57 0 235 0
29JUN26 670.00 P 0.00 0.00 0.00 106.19 +0.48 54 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 113.18 +0.61 54 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 120.48 +0.62 54 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 127.78 +0.62 54 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 135.11 +0.63 54 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 142.84 +0.77 54 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 150.75 +0.76 54 0 15 0
29JUN26 740.00 P 0.00 0.00 0.00 158.68 +0.77 54 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 166.62 +0.77 54 0 255 0
29JUN26 760.00 P 0.00 0.00 0.00 174.87 +0.91 54 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 183.31 +0.91 54 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 191.76 +0.91 54 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 200.23 +0.92 54 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 208.82 +1.02 54 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 217.69 +1.05 54 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 226.57 +1.05 54 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 235.46 +1.06 54 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 244.37 +1.07 54 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 253.49 +1.17 54 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 262.70 +1.17 54 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 271.92 +1.18 54 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 281.16 +1.19 54 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 290.40 +1.19 54 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 299.83 +1.28 54 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 309.30 +1.29 54 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 318.78 +1.30 54 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 328.26 +1.30 54 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 337.75 +1.30 54 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 32.74 +0.22 56 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 36.16 +0.29 56 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 39.83 +0.29 56 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 43.51 +0.30 56 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 47.20 +0.30 56 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 51.39 +0.38 56 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 55.84 +0.39 56 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 61.23 -0.47 57 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 66.00 -0.29 57 0 10 0
29SEP26 560.00 P 0.00 0.00 0.00 71.56 +0.49 57 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 75.83 +0.08 57 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 81.21 +0.12 57 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 86.71 +0.30 57 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 92.94 +0.56 57 0 50 0
29SEP26 610.00 P 0.00 0.00 0.00 98.60 +0.42 57 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 104.70 +0.47 57 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 110.87 +0.51 57 0 716 0
29SEP26 640.00 P 0.00 0.00 0.00 117.15 +0.56 58 0 45 0
29SEP26 650.00 P 0.00 0.00 0.00 123.66 +1.12 58 0 29 0
29SEP26 660.00 P 0.00 0.00 0.00 126.93 -2.26 56 0 9 0
29SEP26 670.00 P 0.00 0.00 0.00 136.33 +0.42 58 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 140.48 -2.26 56 0 34 0
29SEP26 690.00 P 0.00 0.00 0.00 147.27 +0.75 56 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 154.07 +0.75 56 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 160.98 +0.82 56 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 168.42 +0.86 56 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 175.88 +0.87 56 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 183.35 +0.87 56 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 190.82 +0.87 56 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 198.32 +0.87 56 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 205.94 +0.97 56 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 213.99 +0.99 56 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 222.05 +0.99 56 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 230.12 +1.00 56 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 238.20 +1.00 56 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 246.30 +1.00 56 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 254.42 +1.01 56 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 262.86 +1.10 56 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 271.43 +1.11 56 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 280.01 +1.12 56 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 288.59 +1.11 56 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 297.19 +1.12 56 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 305.81 +1.13 56 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 314.45 +1.13 56 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 323.34 +1.22 56 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 332.32 +1.22 56 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 341.31 +1.22 56 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 350.31 +1.22 56 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 45.18 +0.33 54 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 48.95 +0.33 54 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 52.74 +0.34 54 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 56.70 +0.43 54 0 1 0
30DEC26 510.00 P 0.00 0.00 0.00 61.24 +0.43 54 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 65.78 +0.43 54 0 16 0
30DEC26 530.00 P 0.00 0.00 0.00 70.33 +0.42 54 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 77.15 +0.45 56 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 82.03 +0.55 56 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 87.52 +0.55 56 0 14 0
30DEC26 570.00 P 0.00 0.00 0.00 93.02 +0.55 56 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 98.53 +0.56 56 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 104.05 +0.56 56 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 109.59 +0.56 56 0 6 0
30DEC26 610.00 P 0.00 0.00 0.00 115.66 +0.68 56 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 121.95 +0.67 56 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 128.26 +0.68 56 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 134.57 +0.68 56 0 41 0
30DEC26 650.00 P 0.00 0.00 0.00 140.91 +0.69 56 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 142.97 +0.66 54 0 47 0
30DEC26 670.00 P 0.00 0.00 0.00 149.57 +0.78 54 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 156.42 +0.78 54 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 163.29 +0.79 54 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 170.16 +0.79 54 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 177.04 +0.79 54 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 183.95 +0.79 54 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 190.89 +0.80 54 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 198.37 +0.90 54 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 205.90 +0.91 54 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 213.44 +0.91 54 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 220.99 +0.91 54 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 228.56 +0.92 54 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 236.14 +0.92 54 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 243.75 +0.92 54 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 251.67 +1.03 54 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 259.79 +1.03 54 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 267.92 +1.03 54 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 276.06 +1.03 54 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 284.22 +1.04 54 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 292.39 +1.04 54 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 300.58 +1.05 54 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 308.79 +1.05 54 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 317.21 +1.13 54 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 325.84 +1.14 54 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 334.47 +1.14 54 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 343.12 +1.15 54 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 351.78 +1.15 54 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 360.45 +1.16 54 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 55.29 +1.03 53 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 59.16 +1.04 53 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 63.39 +1.20 53 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 68.00 +1.21 53 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 72.63 +1.22 53 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 77.26 +1.23 53 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 81.90 +1.24 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 89.18 +1.30 55 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 94.23 +1.00 55 0 2 0
30MAR27 560.00 P 0.00 0.00 0.00 99.45 +0.66 54 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 105.50 +1.14 55 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 111.17 +1.23 55 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 116.56 +1.02 55 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 122.66 +1.50 55 0 43 0
30MAR27 610.00 P 0.00 0.00 0.00 128.81 +1.62 55 0 21 0
30MAR27 620.00 P 0.00 0.00 0.00 135.18 +1.63 55 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 141.55 +1.63 55 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 147.94 +1.64 55 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 154.35 +1.66 55 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 156.09 +1.62 53 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 162.36 +1.64 53 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 169.13 +1.71 53 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 176.05 +1.72 53 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 182.98 +1.73 53 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 189.92 +1.74 53 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 196.87 +1.75 53 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 203.84 +1.76 53 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 210.83 +1.77 53 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 217.90 +1.80 53 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 225.48 +1.82 53 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 233.07 +1.82 53 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 240.67 +1.83 53 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 248.28 +1.84 53 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 255.91 +1.85 53 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 263.55 +1.86 53 0 0 0
TOTAL PUT 363 30,651 +125
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 70.05
30MAR26 40.00 C 0.00 0.00 0.00 30.06 +1.05 191 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 29.06 +1.05 181 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 28.05 +1.04 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.05 +1.04 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 26.05 +1.04 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.06 +1.05 140 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.05 +1.04 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.05 +1.04 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.06 +1.05 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.06 +1.05 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 20.06 +1.05 0 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 17.56 +1.05 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 15.06 +1.04 0 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 12.56 +0.70 0 0 103 0
30MAR26 60.00 C 0.00 0.00 0.00 10.06 +1.04 0 0 182 0
30MAR26 62.50 C 0.00 0.00 0.00 7.56 +1.03 0 0 214 0
30MAR26 65.00 C 0.00 0.00 0.00 5.07 +0.92 34 0 4,721 0
30MAR26 67.50 C 2.35 2.64 2.35 2.80 +0.64 42 79 1,047 -59
30MAR26 70.00 C 1.02 1.75 0.81 0.99 +0.16 37 520 2,854 -311
30MAR26 72.50 C 0.27 0.55 0.25 0.19 -0.04 36 273 5,430 +156
30MAR26 75.00 C 0.05 0.10 0.02 0.02 -0.03 37 104 2,173 +100
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 987 0
30MAR26 80.00 C 0.01 0.01 0.01 0.01 0.00 60 3 4,224 -3
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 4,468 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,688 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 750 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 104 0 3,983 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1,151 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,499 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 134 0 636 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 143 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 151 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 160 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 168 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 176 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 184 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 191 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 199 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 206 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 213 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 220 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 226 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 233 0 138 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 239 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 245 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 251 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 257 0 207 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 269 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 280 0 29 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 301 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 306 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 320 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 325 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 329 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 334 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 338 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 342 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 351 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 355 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 363 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 367 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 371 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 24.16 +0.99 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 23.12 +0.92 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 22.15 +0.86 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.09 +0.84 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.19 +0.92 47 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.71 +0.97 43 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.33 +0.72 47 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.07 +0.76 49 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 10.76 +0.93 45 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 8.72 +0.87 46 0 687 0
29APR26 65.00 C 0.00 0.00 0.00 6.88 +0.66 45 0 1,627 0
29APR26 67.50 C 5.06 6.28 5.05 5.35 +0.70 46 301 2,146 -1
29APR26 70.00 C 3.90 4.56 3.71 3.96 +0.57 45 278 3,421 -41
29APR26 72.50 C 3.22 3.48 2.77 2.80 +0.41 44 116 1,190 +36
29APR26 75.00 C 1.90 2.50 1.76 1.99 +0.33 45 164 1,995 -102
29APR26 77.50 C 1.18 1.70 1.18 1.38 +0.25 45 61 996 0
29APR26 80.00 C 0.87 1.23 0.81 0.93 +0.17 45 205 715 -6
29APR26 82.50 C 0.73 0.73 0.58 0.65 +0.15 46 3 1,076 +1
29APR26 85.00 C 0.45 0.50 0.45 0.42 +0.10 46 7 543 0
29APR26 87.50 C 0.00 0.00 0.00 0.26 +0.07 46 0 160 0
29APR26 90.00 C 0.00 0.00 0.00 0.16 +0.04 46 0 417 0
29APR26 92.50 C 0.00 0.00 0.00 0.10 +0.03 46 0 23 0
29APR26 95.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 330 0
28MAY26 47.00 C 0.00 0.00 0.00 23.41 +0.41 52 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 22.47 +1.01 53 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 21.52 +1.00 52 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.59 +0.99 52 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 18.48 +1.15 56 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.09 +0.61 51 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.19 +0.88 53 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 11.98 +0.56 49 0 88 0
28MAY26 62.50 C 0.00 0.00 0.00 10.20 +0.84 49 0 167 0
28MAY26 65.00 C 8.37 8.39 8.32 8.59 +0.70 49 87 480 +29
28MAY26 67.50 C 6.79 7.97 6.69 7.20 +0.74 50 350 752 -30
28MAY26 70.00 C 5.69 6.68 5.54 5.90 +0.65 49 288 868 -108
28MAY26 72.50 C 5.03 5.41 5.03 4.80 +0.56 49 144 526 +34
28MAY26 75.00 C 3.70 4.31 3.70 3.88 +0.48 49 48 603 0
28MAY26 77.50 C 3.48 3.48 3.48 3.12 +0.41 49 29 425 -29
28MAY26 80.00 C 2.68 2.68 2.51 2.49 +0.35 49 3 701 -1
28MAY26 82.50 C 2.05 2.05 2.05 1.98 +0.29 50 29 787 +29
28MAY26 85.00 C 1.85 1.85 1.85 1.57 +0.26 50 30 1,228 0
28MAY26 87.50 C 0.00 0.00 0.00 1.22 +0.22 50 0 468 0
28MAY26 90.00 C 0.90 0.97 0.90 0.94 +0.18 50 7 291 0
28MAY26 92.50 C 0.00 0.00 0.00 0.72 +0.14 50 0 217 0
28MAY26 95.00 C 0.69 0.69 0.69 0.55 +0.12 50 15 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.42 +0.10 50 0 118 0
29JUN26 40.00 C 0.00 0.00 0.00 30.38 +0.56 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.42 +0.56 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.47 +0.59 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.61 +0.65 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.66 +0.64 56 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.71 +0.64 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.78 +0.67 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.76 +0.56 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.84 +0.55 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.09 +0.72 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.35 +0.87 56 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 18.99 +1.07 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.80 +0.65 50 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 15.05 +0.84 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.31 +0.92 52 0 59 0
29JUN26 62.50 C 0.00 0.00 0.00 11.46 +1.05 50 0 146 0
29JUN26 65.00 C 0.00 0.00 0.00 10.02 +0.98 51 0 12,417 0
29JUN26 67.50 C 0.00 0.00 0.00 8.39 +0.73 49 0 1,770 0
29JUN26 70.00 C 7.19 7.50 7.19 7.14 +0.72 48 165 5,629 +67
29JUN26 72.50 C 0.00 0.00 0.00 6.05 +0.64 48 0 3,584 0
29JUN26 75.00 C 0.00 0.00 0.00 5.12 +0.51 48 0 626 0
29JUN26 77.50 C 4.42 4.46 4.42 4.32 +0.51 48 51 806 +51
29JUN26 80.00 C 4.02 4.02 3.60 3.60 +0.36 48 21 5,839 -20
29JUN26 82.50 C 0.00 0.00 0.00 3.06 +0.39 49 0 436 0
29JUN26 85.00 C 2.32 2.60 2.32 2.55 +0.36 49 52 358 0
29JUN26 87.50 C 0.00 0.00 0.00 2.10 +0.31 49 0 645 0
29JUN26 90.00 C 1.90 1.90 1.90 1.73 +0.27 49 24 135 +11
29JUN26 92.50 C 1.43 1.44 1.43 1.41 +0.23 49 60 487 +60
29JUN26 95.00 C 1.37 1.37 1.37 1.15 +0.20 49 60 789 +60
29JUN26 97.50 C 0.00 0.00 0.00 0.94 +0.17 49 0 548 0
29JUN26 100.00 C 1.00 1.06 1.00 0.76 +0.14 49 70 778 +30
29JUN26 102.50 C 0.00 0.00 0.00 0.62 +0.13 49 0 1,214 0
29JUN26 105.00 C 0.00 0.00 0.00 0.48 +0.10 48 0 169 0
29JUN26 107.50 C 0.00 0.00 0.00 0.39 +0.08 48 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.32 +0.07 49 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.26 +0.06 49 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.21 +0.05 49 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.17 +0.04 49 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.13 +0.03 48 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.11 +0.03 49 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.09 +0.03 49 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.07 +0.02 49 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.06 +0.02 49 0 216 0
29JUN26 132.50 C 0.00 0.00 0.00 0.05 +0.02 49 0 268 0
29JUN26 135.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 243 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 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 56 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 58 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 60 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 61 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 63 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 64 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 31.38 +0.64 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.47 +0.63 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.58 +0.63 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.69 +0.64 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.81 +0.64 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.94 +0.61 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.08 +0.62 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.24 +0.63 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.41 +0.64 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.59 +0.64 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.99 +0.84 54 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 21.06 +0.84 53 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 19.31 +0.92 53 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 17.42 +0.73 51 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 15.84 +0.74 51 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 14.21 +0.60 50 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 12.72 +0.75 49 0 1,060 0
29SEP26 67.50 C 12.14 12.14 11.54 11.50 +0.73 50 42 608 +12
29SEP26 70.00 C 0.00 0.00 0.00 10.33 +0.68 49 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 9.27 +0.63 49 0 1,422 0
29SEP26 75.00 C 8.06 8.06 8.06 8.33 +0.60 49 30 1,244 0
29SEP26 77.50 C 7.38 7.38 7.38 7.46 +0.54 49 30 769 +30
29SEP26 80.00 C 0.00 0.00 0.00 6.70 +0.51 50 0 741 0
29SEP26 82.50 C 6.45 6.45 6.45 6.01 +0.47 50 1 644 +1
29SEP26 85.00 C 0.00 0.00 0.00 5.39 +0.44 50 0 89 0
29SEP26 87.50 C 0.00 0.00 0.00 4.80 +0.40 50 0 171 0
29SEP26 90.00 C 0.00 0.00 0.00 4.27 +0.37 50 0 207 0
29SEP26 92.50 C 0.00 0.00 0.00 3.79 +0.34 50 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 3.36 +0.31 50 0 77 0
29SEP26 97.50 C 0.00 0.00 0.00 2.98 +0.36 50 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 2.57 +0.25 49 0 782 0
29SEP26 102.50 C 0.00 0.00 0.00 2.27 +0.23 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.01 +0.21 49 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.78 +0.19 49 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.58 +0.18 49 0 470 0
29SEP26 112.50 C 0.00 0.00 0.00 1.39 +0.15 49 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 1.23 +0.14 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.09 +0.13 49 0 61 0
29SEP26 120.00 C 1.33 1.33 1.33 0.96 +0.11 49 1 11 +1
29SEP26 122.50 C 0.00 0.00 0.00 0.85 +0.10 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.75 +0.09 49 0 7 0
29SEP26 127.50 C 1.21 1.21 1.21 0.67 +0.09 49 30 42 +30
30DEC26 46.00 C 0.00 0.00 0.00 27.46 +1.55 54 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.61 +0.97 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.84 +0.96 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.08 +0.95 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.56 +0.90 54 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 22.54 +0.93 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.83 +0.84 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.22 +0.83 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.87 +0.68 51 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 16.43 +0.61 50 0 768 0
30DEC26 65.00 C 14.63 14.91 14.63 15.05 +0.81 50 60 310 +60
30DEC26 67.50 C 14.47 14.51 14.47 13.86 +0.76 50 60 860 +60
30DEC26 70.00 C 13.36 13.36 13.36 12.74 +0.72 50 30 677 +30
30DEC26 72.50 C 12.29 12.29 12.29 11.72 +0.69 50 30 721 0
30DEC26 75.00 C 0.00 0.00 0.00 10.76 +0.64 50 0 830 0
30DEC26 77.50 C 0.00 0.00 0.00 9.90 +0.62 50 0 171 0
30DEC26 80.00 C 0.00 0.00 0.00 9.10 +0.65 50 0 565 0
30DEC26 82.50 C 8.20 8.20 8.20 8.36 +0.60 50 2 276 0
30DEC26 85.00 C 0.00 0.00 0.00 7.69 +0.49 50 0 86 0
30DEC26 87.50 C 0.00 0.00 0.00 7.04 +0.45 50 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 6.44 +0.42 50 0 53 0
30DEC26 92.50 C 0.00 0.00 0.00 5.90 +0.40 50 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 5.39 +0.37 50 0 43 0
30DEC26 97.50 C 5.38 5.38 5.38 4.93 +0.48 50 1 2 0
30MAR27 47.00 C 0.00 0.00 0.00 27.92 +0.83 53 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 27.19 +1.58 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.47 +1.54 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.77 +1.51 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.07 +1.41 52 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.45 +1.31 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.92 +1.21 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.35 +0.44 50 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 18.08 +0.47 50 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 16.85 +0.83 50 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 15.75 +0.71 50 0 200 0
30MAR27 70.00 C 0.00 0.00 0.00 14.66 +0.68 50 0 10 0
30MAR27 72.50 C 0.00 0.00 0.00 13.65 +0.73 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.71 +0.70 49 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 11.82 +0.65 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.01 +0.61 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.27 +0.59 49 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 9.58 +0.56 49 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 8.92 +0.51 49 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 8.29 +0.45 49 0 63 0
30MAR27 92.50 C 0.00 0.00 0.00 7.71 +0.41 49 0 121 0
30MAR27 95.00 C 7.50 7.50 7.50 7.16 +0.38 49 5 5 +5
TOTAL CALL 3,969 121,999 +182
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 226 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 217 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 208 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 182 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 173 0 55 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 165 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 157 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 150 0 152 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 142 0 530 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 123 0 667 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 554 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1,802 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,591 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 3,901 0
30MAR26 65.00 P 0.13 0.14 0.07 0.01 -0.13 37 135 7,611 -3
30MAR26 67.50 P 0.28 0.45 0.14 0.16 -0.48 37 437 3,558 +198
30MAR26 70.00 P 1.70 1.70 0.64 0.87 -0.97 35 251 2,470 +119
30MAR26 72.50 P 2.87 2.87 1.65 2.59 -1.18 34 212 5,464 -102
30MAR26 75.00 P 5.20 5.20 4.20 4.96 -1.07 36 52 4,363 -7
30MAR26 77.50 P 0.00 0.00 0.00 7.45 -1.05 0 0 731 0
30MAR26 80.00 P 8.63 8.63 8.63 9.95 -1.05 0 1 1,242 -1
30MAR26 82.50 P 11.98 11.98 11.98 12.45 -1.36 0 90 1,700 -94
30MAR26 85.00 P 0.00 0.00 0.00 15.13 -0.87 130 0 950 -270
30MAR26 87.50 P 17.50 17.50 17.50 17.63 -1.01 145 22 45 -400
30MAR26 90.00 P 0.00 0.00 0.00 20.03 -0.97 140 0 1,560 0
30MAR26 92.50 P 0.00 0.00 0.00 22.58 -0.92 164 0 85 0
30MAR26 95.00 P 0.00 0.00 0.00 25.03 -0.97 164 0 301 0
30MAR26 97.50 P 0.00 0.00 0.00 27.58 -1.06 188 0 326 0
30MAR26 100.00 P 0.00 0.00 0.00 30.08 -0.92 200 0 1,095 0
30MAR26 102.50 P 0.00 0.00 0.00 32.58 -1.06 212 0 270 0
30MAR26 105.00 P 0.00 0.00 0.00 34.99 -1.15 192 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 37.58 -0.92 233 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 40.08 -1.06 243 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 42.58 -1.06 253 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 45.03 -1.11 248 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 47.53 -1.12 256 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 50.08 -1.05 281 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 52.49 -1.01 254 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 55.08 -0.96 298 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 57.58 -0.92 307 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 60.02 -1.11 293 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 62.52 -0.98 300 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 64.95 -1.19 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 67.52 -0.98 315 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 70.02 -1.15 323 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 72.52 -1.15 330 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 75.02 -1.15 337 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 77.52 -1.12 344 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 80.12 -0.89 387 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 82.45 -1.18 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 85.12 -0.88 401 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 87.45 -1.17 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 90.07 -1.06 396 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 92.45 -1.18 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 94.95 -1.17 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 97.45 -1.17 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 100.04 -1.09 409 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 102.45 -1.05 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 105.04 -0.96 421 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 107.54 -0.96 426 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 109.95 -1.05 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 112.63 -0.87 471 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 115.07 -0.93 454 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 117.62 -0.88 478 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 120.02 -0.98 439 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 122.52 -0.98 444 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 125.02 -1.06 449 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 127.58 -1.04 484 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 130.02 -0.98 459 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 145 0
29APR26 50.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 335 0
29APR26 52.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 584 0
29APR26 55.00 P 0.36 0.36 0.36 0.14 -0.03 46 2 826 -2
29APR26 57.50 P 0.00 0.00 0.00 0.30 -0.07 46 0 315 0
29APR26 60.00 P 0.69 0.79 0.69 0.59 -0.11 46 62 4,492 -29
29APR26 62.50 P 1.12 1.30 1.02 1.05 -0.20 46 1,547 1,198 +431
29APR26 65.00 P 1.99 1.99 1.50 1.74 -0.28 46 51 2,146 -22
29APR26 67.50 P 2.60 2.65 2.60 2.65 -0.39 46 7 1,462 -2
29APR26 70.00 P 3.68 3.94 3.49 3.76 -0.50 46 171 1,420 +60
29APR26 72.50 P 5.09 5.34 4.70 5.05 -0.75 44 267 907 -16
29APR26 75.00 P 6.15 6.57 6.07 6.68 -0.85 43 92 1,068 +30
29APR26 77.50 P 0.00 0.00 0.00 8.73 -0.77 46 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 10.76 -0.86 45 0 164 0
29APR26 82.50 P 0.00 0.00 0.00 12.94 -0.92 45 0 14 0
29APR26 85.00 P 0.00 0.00 0.00 15.36 -0.83 49 0 20 0
29APR26 87.50 P 0.00 0.00 0.00 17.63 -1.01 47 20 20 +20
29APR26 90.00 P 0.00 0.00 0.00 20.03 -1.05 47 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 22.58 -0.95 54 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 25.09 -1.01 58 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.58 -1.06 62 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.11 -0.02 49 0 284 0
28MAY26 48.00 P 0.00 0.00 0.00 0.15 -0.01 50 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.20 -0.02 50 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.25 -0.02 50 0 445 0
28MAY26 52.50 P 0.00 0.00 0.00 0.44 -0.05 50 0 420 0
28MAY26 55.00 P 0.00 0.00 0.00 0.74 -0.08 50 0 472 0
28MAY26 57.50 P 0.00 0.00 0.00 1.16 -0.11 50 0 420 0
28MAY26 60.00 P 0.00 0.00 0.00 1.73 -0.16 50 0 432 0
28MAY26 62.50 P 2.29 2.29 2.29 2.46 -0.22 50 30 552 +30
28MAY26 65.00 P 3.11 3.11 3.03 3.32 -0.32 50 59 3,559 +59
28MAY26 67.50 P 4.56 4.56 3.95 4.33 -0.36 49 219 2,027 0
28MAY26 70.00 P 5.16 5.16 5.06 5.54 -0.46 49 170 861 +49
28MAY26 72.50 P 7.07 7.07 6.37 6.92 -0.56 49 156 884 +12
28MAY26 75.00 P 8.44 8.67 7.97 8.44 -0.66 48 269 732 +215
28MAY26 77.50 P 0.00 0.00 0.00 10.19 -0.60 48 0 266 0
28MAY26 80.00 P 0.00 0.00 0.00 12.15 -0.53 49 0 56 0
28MAY26 82.50 P 0.00 0.00 0.00 14.03 -0.73 49 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 16.16 -0.73 49 0 1 0
28MAY26 87.50 P 0.00 0.00 0.00 18.27 -0.56 48 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.82 -0.26 53 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 23.13 -0.69 54 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 25.41 -0.79 53 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 27.84 -0.91 55 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.07 0.00 49 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.15 -0.01 48 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.19 -0.02 48 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.25 -0.01 49 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.30 -0.03 49 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.38 -0.03 49 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.47 -0.02 49 0 122 0
29JUN26 50.00 P 0.00 0.00 0.00 0.57 -0.04 49 0 1,653 0
29JUN26 52.50 P 1.18 1.18 1.18 0.88 -0.07 49 30 612 0
29JUN26 55.00 P 0.00 0.00 0.00 1.30 -0.10 49 0 1,157 0
29JUN26 57.50 P 0.00 0.00 0.00 1.85 -0.14 49 0 1,043 0
29JUN26 60.00 P 2.68 2.73 2.67 2.55 -0.17 49 10 2,121 0
29JUN26 62.50 P 0.00 0.00 0.00 3.39 -0.21 49 0 2,391 0
29JUN26 65.00 P 4.30 4.30 4.30 4.30 -0.33 48 2 14,434 +2
29JUN26 67.50 P 0.00 0.00 0.00 5.39 -0.38 48 0 3,332 0
29JUN26 70.00 P 6.76 6.76 6.66 6.66 -0.43 48 59 3,053 +29
29JUN26 72.50 P 8.19 8.19 8.19 8.02 -0.57 48 30 4,110 +30
29JUN26 75.00 P 0.00 0.00 0.00 9.58 -0.64 48 0 3,582 0
29JUN26 77.50 P 0.00 0.00 0.00 11.28 -0.31 48 0 3,059 0
29JUN26 80.00 P 0.00 0.00 0.00 12.94 -0.66 47 0 3,019 0
29JUN26 82.50 P 0.00 0.00 0.00 14.97 -0.63 48 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 16.96 -0.71 48 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 19.06 -0.68 48 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 21.08 -0.85 47 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 23.32 -0.87 47 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 25.67 -0.80 48 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 28.28 -0.51 53 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 30.30 -0.84 48 0 153 0
29JUN26 102.50 P 32.52 32.52 32.52 32.76 -1.10 50 21 4,010 0
29JUN26 105.00 P 0.00 0.00 0.00 35.04 -1.22 46 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 37.58 -1.10 50 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 40.08 -1.06 52 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 42.58 -1.06 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.03 -1.11 54 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.53 -1.12 56 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.08 -1.05 60 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 52.49 -1.01 58 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.08 -0.96 64 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.58 -0.92 66 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.08 -1.05 67 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 62.63 -0.87 71 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 64.95 -1.19 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 67.52 -0.98 69 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 70.02 -1.15 71 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 72.52 -1.15 73 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 75.02 -1.15 74 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 77.52 -1.16 76 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 80.12 -0.89 82 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 82.45 -1.18 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 85.12 -0.88 84 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 87.45 -1.17 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 90.07 -1.06 85 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.45 -1.18 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 94.95 -1.17 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 97.45 -1.17 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 100.04 -1.09 89 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 102.45 -1.05 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 105.04 -0.96 91 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 107.54 -0.96 93 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 109.95 -1.05 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 112.63 -0.87 99 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 115.07 -0.93 98 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 117.62 -0.88 101 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 120.02 -0.98 97 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 122.52 -0.98 99 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 125.02 -1.06 100 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 127.58 -1.04 104 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 130.02 -0.98 102 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.41 -0.04 49 0 208 0
29SEP26 41.00 P 0.00 0.00 0.00 0.50 -0.04 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.59 -0.04 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.69 -0.05 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.82 -0.05 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.94 -0.05 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.08 -0.08 49 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.25 -0.08 49 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 1.42 -0.08 50 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 1.59 -0.11 50 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 1.81 -0.12 50 0 323 0
29SEP26 52.50 P 0.00 0.00 0.00 2.38 -0.15 50 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 3.10 -0.16 50 0 1,113 0
29SEP26 57.50 P 0.00 0.00 0.00 3.90 -0.22 50 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 4.76 -0.25 50 2 498 +2
29SEP26 62.50 P 5.81 5.81 5.81 5.70 -0.30 49 1 1,377 -1
29SEP26 65.00 P 0.00 0.00 0.00 6.77 -0.35 49 0 3,382 0
29SEP26 67.50 P 8.01 8.01 8.01 7.96 -0.40 49 10 896 0
29SEP26 70.00 P 0.00 0.00 0.00 9.26 -0.45 49 0 1,496 0
29SEP26 72.50 P 0.00 0.00 0.00 10.70 -0.48 48 0 796 0
29SEP26 75.00 P 0.00 0.00 0.00 12.23 -0.59 49 0 538 0
29SEP26 77.50 P 0.00 0.00 0.00 13.85 -0.62 48 0 508 0
29SEP26 80.00 P 0.00 0.00 0.00 15.57 -0.32 49 0 3,169 0
29SEP26 82.50 P 0.00 0.00 0.00 17.29 -0.65 48 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 19.16 -0.53 48 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 21.23 -0.46 49 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 23.10 -0.58 48 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 25.25 -0.48 49 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 27.35 -0.51 49 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 29.38 -0.64 49 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 31.68 -0.64 50 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 33.89 -0.48 49 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 36.14 -0.66 49 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 38.61 -0.86 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.61 -0.78 48 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 43.24 -0.90 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.59 -0.91 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.96 -0.92 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.43 -0.84 53 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 52.74 -0.96 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 55.24 -0.91 53 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 57.68 -0.95 53 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.98 -0.12 49 0 216 0
30DEC26 47.00 P 0.00 0.00 0.00 2.21 -0.12 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.45 -0.12 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.69 -0.12 50 0 135 0
30DEC26 50.00 P 3.10 3.10 3.10 2.95 -0.17 49 1 307 -1
30DEC26 52.50 P 3.80 3.80 3.80 3.71 -0.16 50 1 340 0
30DEC26 55.00 P 0.00 0.00 0.00 4.54 -0.22 50 0 1,154 0
30DEC26 57.50 P 0.00 0.00 0.00 5.41 -0.23 49 0 187 0
30DEC26 60.00 P 6.50 6.56 6.50 6.35 -0.26 49 8 61 -8
30DEC26 62.50 P 0.00 0.00 0.00 7.39 -0.30 49 0 209 0
30DEC26 65.00 P 8.88 8.88 8.88 8.54 -0.34 49 1 551 -1
30DEC26 67.50 P 9.84 9.84 9.84 9.77 -0.39 48 10 650 0
30DEC26 70.00 P 0.00 0.00 0.00 11.11 -0.43 48 0 1,261 0
30DEC26 72.50 P 0.00 0.00 0.00 12.54 -0.48 48 0 760 0
30DEC26 75.00 P 0.00 0.00 0.00 14.07 -0.58 48 0 602 0
30DEC26 77.50 P 0.00 0.00 0.00 15.69 -0.62 48 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 17.38 -0.35 48 0 21 0
30DEC26 82.50 P 0.00 0.00 0.00 19.27 -0.25 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.92 -0.46 48 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 22.86 -0.40 49 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 24.71 -0.52 48 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 26.98 -0.22 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.01 -0.22 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.95 -0.37 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.05 -0.17 49 0 32 0
30MAR27 48.00 P 0.00 0.00 0.00 3.34 -0.19 49 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 3.65 -0.19 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.96 -0.19 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 4.77 -0.25 49 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 5.69 -0.20 49 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 6.60 -0.23 49 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 7.60 -0.27 48 0 14 0
30MAR27 62.50 P 0.00 0.00 0.00 8.70 -0.30 48 0 27 0
30MAR27 65.00 P 0.00 0.00 0.00 9.87 -0.36 48 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 11.16 -0.38 48 0 408 0
30MAR27 70.00 P 0.00 0.00 0.00 12.50 -0.43 48 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 13.95 -0.46 48 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 15.48 -0.53 48 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 17.11 -0.54 48 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 18.78 -0.28 48 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 20.44 -0.38 48 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 22.26 -0.37 48 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 24.21 -0.30 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 26.11 -0.61 48 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 28.05 -0.67 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 30.03 -0.70 49 0 0 0
TOTAL PUT 4,508 152,348 +327
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$ 9.40
30MAR26 5.00 C 0.00 0.00 0.00 4.41 +0.04 313 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.16 +0.04 291 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.91 +0.04 270 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.66 +0.04 249 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.41 +0.04 230 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.19 +0.06 272 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.92 +0.04 218 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.71 +0.09 251 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.41 +0.04 158 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.19 +0.07 187 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.91 +0.04 125 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.66 +0.04 109 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.41 +0.04 94 0 189 0
30MAR26 8.25 C 0.00 0.00 0.00 1.15 +0.03 0 0 7 0
30MAR26 8.50 C 0.00 0.00 0.00 0.93 +0.06 83 0 3,285 0
30MAR26 8.75 C 0.00 0.00 0.00 0.65 +0.02 0 0 102 0
30MAR26 9.00 C 0.40 0.40 0.40 0.40 0.00 0 500 3,082 -462
30MAR26 9.25 C 0.20 0.20 0.20 0.19 -0.02 28 4 868 -4
30MAR26 9.50 C 0.09 0.09 0.09 0.06 -0.03 29 42 1,809 -42
30MAR26 9.75 C 0.01 0.02 0.01 0.01 -0.02 29 49 3,595 -7
30MAR26 10.00 C 0.01 0.01 0.01 0.01 0.00 43 35 3,483 +25
30MAR26 10.50 C 0.01 0.01 0.01 0.01 0.00 69 17 2,342 -17
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,125 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 113 0 2,060 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 132 0 2,971 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 150 0 1,710 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 167 0 451 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 183 0 424 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 199 0 620 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 213 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 227 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 241 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 253 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 278 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.92 0.00 54 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.71 +0.04 71 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.45 +0.03 61 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 2.23 +0.08 64 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.95 +0.06 49 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.73 +0.04 50 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.49 +0.07 46 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.25 +0.02 41 0 101 0
29APR26 8.50 C 0.00 0.00 0.00 1.04 +0.05 40 0 364 0
29APR26 8.75 C 0.76 0.76 0.76 0.81 +0.01 35 45 1,120 0
29APR26 9.00 C 0.64 0.64 0.64 0.62 -0.01 33 2 883 0
29APR26 9.25 C 0.42 0.45 0.41 0.47 -0.01 33 131 1,325 +104
29APR26 9.50 C 0.31 0.35 0.31 0.35 -0.01 34 18 755 +10
29APR26 9.75 C 0.22 0.27 0.22 0.26 0.00 35 17 387 +9
29APR26 10.00 C 0.19 0.19 0.18 0.18 -0.01 34 6 466 0
29APR26 10.50 C 0.09 0.11 0.09 0.09 0.00 36 53 1,781 +6
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 45 0 289 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.92 -0.03 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.72 +0.01 51 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.48 +0.01 48 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.26 +0.03 49 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.01 +0.01 44 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.79 +0.05 43 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.57 +0.05 41 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.35 +0.02 39 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 1.13 +0.02 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.96 +0.02 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.78 +0.02 35 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.64 -0.01 35 0 241 0
28MAY26 9.50 C 0.00 0.00 0.00 0.53 0.00 36 0 16 0
28MAY26 9.75 C 0.44 0.44 0.42 0.42 -0.01 35 252 345 +193
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 1 125 0
28MAY26 11.00 C 0.00 0.00 0.00 0.13 0.00 37 0 321 0
28MAY26 11.50 C 0.09 0.09 0.09 0.08 +0.01 37 388 544 -134
28MAY26 12.00 C 0.00 0.00 0.00 0.04 0.00 37 0 160 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 +0.01 39 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 38 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 2.78 +0.05 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.48 -0.02 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.26 -0.01 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.02 -0.04 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.85 +0.03 40 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.64 +0.02 38 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.37 -0.06 32 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.27 +0.04 38 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.06 +0.01 35 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.90 +0.01 34 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.76 -0.01 34 0 120 0
29JUN26 9.50 C 0.68 0.68 0.68 0.64 -0.01 34 60 4,195 0
29JUN26 9.75 C 0.00 0.00 0.00 0.54 -0.01 34 0 274 0
29JUN26 10.00 C 0.48 0.48 0.48 0.45 -0.01 35 1 1,477 0
29JUN26 10.50 C 0.00 0.00 0.00 0.31 -0.01 35 0 2,393 0
29JUN26 11.00 C 0.00 0.00 0.00 0.21 0.00 35 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 35 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 3.03 +0.02 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.80 +0.01 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.58 +0.02 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.36 +0.02 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.15 +0.01 39 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.95 +0.01 39 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.77 +0.02 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.60 +0.03 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.43 +0.02 38 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.27 +0.02 37 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.13 +0.05 37 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 0.97 0.00 36 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 0.86 +0.01 36 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 0.76 +0.01 36 0 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 0.67 +0.01 36 0 253 0
29SEP26 10.50 C 0.00 0.00 0.00 0.52 +0.01 36 0 281 0
29SEP26 11.00 C 0.00 0.00 0.00 0.40 +0.01 36 0 240 0
29SEP26 11.50 C 0.00 0.00 0.00 0.30 +0.01 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 0.00 0.00 0.00 0.17 +0.01 37 0 290 0
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 36 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 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.03 +0.01 38 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.80 -0.02 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.64 +0.02 40 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.38 -0.03 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.19 -0.04 36 0 11 0
30DEC26 7.75 C 0.00 0.00 0.00 2.02 -0.02 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.89 +0.02 38 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 1.74 +0.02 38 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.55 -0.01 36 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.45 +0.02 37 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.28 -0.02 36 0 24 0
30DEC26 9.25 C 1.12 1.12 1.12 1.14 +0.01 35 30 82 0
30DEC26 9.50 C 1.07 1.07 1.07 1.04 +0.01 35 30 371 +30
30DEC26 9.75 C 0.00 0.00 0.00 0.95 +0.02 36 0 114 0
30DEC26 10.00 C 0.00 0.00 0.00 0.86 +0.01 36 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.71 +0.01 36 0 24 0
30DEC26 11.00 C 0.63 0.63 0.63 0.59 +0.01 36 2 5,507 0
30DEC26 11.50 C 0.00 0.00 0.00 0.49 +0.02 37 0 46 0
30DEC26 12.00 C 0.00 0.00 0.00 0.40 +0.02 37 0 10,030 0
30DEC26 12.50 C 0.00 0.00 0.00 0.32 +0.01 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 0.26 +0.01 36 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.21 +0.01 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 +0.01 37 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 3.05 +0.01 35 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.86 +0.01 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.64 -0.02 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.49 0.00 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.33 +0.02 37 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 2.16 +0.03 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.97 -0.04 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.83 -0.01 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.72 +0.02 37 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 1.57 -0.01 36 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 1.43 -0.02 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.31 +0.01 35 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 1.21 +0.01 35 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 1.12 +0.02 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.03 +0.01 35 10 10 +10
30MAR27 10.50 C 0.00 0.00 0.00 0.88 +0.01 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.76 +0.02 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.65 +0.02 36 10 12,010 +10
30MAR27 12.00 C 0.00 0.00 0.00 0.55 +0.02 36 0 0 0
30MAR27 12.50 C 0.48 0.48 0.48 0.46 +0.01 36 5 5 +5
30MAR27 13.00 C 0.00 0.00 0.00 0.38 +0.01 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.33 +0.02 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.27 +0.01 36 0 3 0
TOTAL CALL 1,708 121,593 -264
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 319 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 275 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 235 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 216 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 197 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 180 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 163 0 221 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 145 0 28 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 129 0 247 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 113 0 269 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,214 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 1,693 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 11,151 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 1,745 0
30MAR26 9.00 P 0.02 0.02 0.01 0.01 -0.02 34 45 8,955 -45
30MAR26 9.25 P 0.00 0.00 0.00 0.05 -0.04 32 0 762 0
30MAR26 9.50 P 0.15 0.17 0.15 0.16 -0.06 30 110 1,479 +80
30MAR26 9.75 P 0.35 0.35 0.35 0.37 -0.05 36 6 3,433 -2
30MAR26 10.00 P 0.54 0.54 0.54 0.60 -0.04 0 20 2,405 0
30MAR26 10.50 P 0.00 0.00 0.00 1.10 -0.03 0 0 65 -174
30MAR26 11.00 P 0.00 0.00 0.00 1.60 -0.04 0 0 335 0
30MAR26 11.50 P 0.00 0.00 0.00 2.10 -0.05 0 0 1,885 0
30MAR26 12.00 P 0.00 0.00 0.00 2.60 -0.04 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.10 -0.04 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.60 -0.04 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.10 -0.06 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.60 -0.04 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.10 -0.06 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.60 -0.05 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.10 -0.06 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.60 -0.04 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.10 -0.05 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.60 -0.05 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 179 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 0.00 39 0 459 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 0.00 36 0 549 0
29APR26 8.25 P 0.07 0.07 0.07 0.05 -0.01 35 24 658 -15
29APR26 8.50 P 0.09 0.09 0.09 0.09 -0.01 36 5 1,258 +5
29APR26 8.75 P 0.15 0.15 0.15 0.15 -0.01 36 15 757 +15
29APR26 9.00 P 0.00 0.00 0.00 0.22 -0.02 35 0 736 0
29APR26 9.25 P 0.32 0.32 0.32 0.33 -0.01 36 52 905 0
29APR26 9.50 P 0.46 0.46 0.46 0.46 -0.01 36 5 672 +5
29APR26 9.75 P 0.61 0.61 0.61 0.61 -0.02 36 1 234 +1
29APR26 10.00 P 0.74 0.74 0.74 0.78 -0.01 36 20 78 +20
29APR26 10.50 P 0.00 0.00 0.00 1.17 -0.06 35 0 27 0
29APR26 11.00 P 0.00 0.00 0.00 1.62 -0.03 35 0 70 0
29APR26 11.50 P 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.63 -0.01 52 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.12 -0.02 56 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.62 -0.02 62 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.13 -0.03 71 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.62 -0.02 73 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 40 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 145 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 0.00 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 0.06 -0.01 36 0 544 0
28MAY26 8.00 P 0.00 0.00 0.00 0.10 0.00 37 0 400 0
28MAY26 8.25 P 0.00 0.00 0.00 0.14 -0.01 37 0 409 0
28MAY26 8.50 P 0.00 0.00 0.00 0.20 -0.01 37 0 265 0
28MAY26 8.75 P 0.00 0.00 0.00 0.28 -0.01 37 0 488 0
28MAY26 9.00 P 0.00 0.00 0.00 0.37 -0.01 37 0 173 0
28MAY26 9.25 P 0.00 0.00 0.00 0.48 -0.01 37 0 315 0
28MAY26 9.50 P 0.00 0.00 0.00 0.61 -0.01 37 0 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.77 0.00 38 0 304 0
28MAY26 10.00 P 0.00 0.00 0.00 0.88 -0.05 34 0 148 0
28MAY26 10.50 P 0.00 0.00 0.00 1.24 -0.03 33 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.69 -0.03 36 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.11 -0.05 30 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.63 -0.01 40 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.12 -0.02 43 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.62 -0.02 48 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.13 -0.03 55 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.62 -0.02 56 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 0.03 -0.01 36 0 668 0
29JUN26 7.25 P 0.08 0.08 0.08 0.05 -0.01 36 10 391 -1
29JUN26 7.50 P 0.11 0.11 0.11 0.08 0.00 36 9 466 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 -0.01 36 0 3,079 0
29JUN26 8.00 P 0.00 0.00 0.00 0.15 -0.01 35 0 417 0
29JUN26 8.25 P 0.21 0.23 0.21 0.21 -0.02 35 6 548 +2
29JUN26 8.50 P 0.00 0.00 0.00 0.28 -0.02 35 0 1,210 0
29JUN26 8.75 P 0.00 0.00 0.00 0.37 -0.01 36 0 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.47 -0.01 36 0 5,787 0
29JUN26 9.25 P 0.00 0.00 0.00 0.59 0.00 36 0 3,626 0
29JUN26 9.50 P 0.00 0.00 0.00 0.72 -0.01 36 0 507 0
29JUN26 9.75 P 0.86 0.86 0.86 0.86 -0.01 36 30 340 +30
29JUN26 10.00 P 0.00 0.00 0.00 1.03 -0.02 36 0 174 0
29JUN26 10.50 P 0.00 0.00 0.00 1.36 0.00 35 0 216 0
29JUN26 11.00 P 0.00 0.00 0.00 1.75 -0.03 35 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.23 +0.02 39 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.63 -0.04 34 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.12 -0.02 36 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.63 -0.01 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.13 -0.03 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.62 -0.02 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.12 -0.04 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.61 -0.04 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.12 -0.04 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.62 -0.02 60 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.12 -0.03 63 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.62 -0.03 66 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 0.00 37 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 0.21 -0.01 36 0 257 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 -0.01 36 0 726 0
29SEP26 7.75 P 0.00 0.00 0.00 0.34 -0.01 36 0 1,650 0
29SEP26 8.00 P 0.00 0.00 0.00 0.42 -0.01 36 0 864 0
29SEP26 8.25 P 0.53 0.53 0.53 0.50 -0.01 36 1 391 0
29SEP26 8.50 P 0.00 0.00 0.00 0.61 0.00 36 0 767 0
29SEP26 8.75 P 0.00 0.00 0.00 0.72 0.00 36 0 712 0
29SEP26 9.00 P 0.00 0.00 0.00 0.84 -0.01 36 0 465 0
29SEP26 9.25 P 0.00 0.00 0.00 0.98 0.00 36 0 690 0
29SEP26 9.50 P 0.00 0.00 0.00 1.12 -0.01 36 0 661 0
29SEP26 9.75 P 0.00 0.00 0.00 1.28 -0.01 36 0 3,229 0
29SEP26 10.00 P 0.00 0.00 0.00 1.45 0.00 36 0 105 0
29SEP26 10.50 P 0.00 0.00 0.00 1.76 -0.01 34 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.14 -0.01 34 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.58 +0.02 36 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.99 -0.02 34 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.41 -0.05 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.91 0.00 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.38 0.00 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.86 +0.01 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.33 0.00 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.85 +0.04 41 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.34 +0.05 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.82 +0.04 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.31 +0.04 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.80 +0.04 42 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 0.00 37 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 37 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 0.00 37 0 65 0
30DEC26 8.00 P 0.66 0.66 0.59 0.59 0.00 37 31 122 +1
30DEC26 8.25 P 0.00 0.00 0.00 0.69 0.00 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.80 0.00 37 0 120 0
30DEC26 8.75 P 0.00 0.00 0.00 0.92 0.00 37 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 1.04 -0.01 36 0 131 0
30DEC26 9.25 P 0.00 0.00 0.00 1.18 -0.01 36 0 194 0
30DEC26 9.50 P 0.00 0.00 0.00 1.33 0.00 37 0 5,517 0
30DEC26 9.75 P 0.00 0.00 0.00 1.48 -0.01 37 0 95 0
30DEC26 10.00 P 0.00 0.00 0.00 1.65 0.00 37 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 1.95 -0.02 35 0 308 0
30DEC26 11.00 P 0.00 0.00 0.00 2.34 +0.01 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.73 +0.02 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.11 -0.01 35 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.60 +0.03 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.00 -0.01 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.50 +0.04 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.94 -0.02 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.38 -0.05 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.24 0.00 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 0.00 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 1.04 -0.01 36 0 44 0
30MAR27 9.00 P 0.00 0.00 0.00 1.17 -0.01 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.31 0.00 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.46 0.00 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.61 -0.01 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.78 0.00 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.12 0.00 37 0 60 0
30MAR27 11.00 P 0.00 0.00 0.00 2.44 -0.01 35 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 2.87 +0.03 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.24 +0.01 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.66 +0.01 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.09 0.00 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.52 -0.05 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.00 -0.02 37 0 0 0
TOTAL PUT 390 112,088 -78
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$ 21.68
30MAR26 9.75 C 0.00 0.00 0.00 11.93 +0.22 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.68 +0.22 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.18 +0.22 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.68 +0.22 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.20 +0.24 308 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.68 +0.22 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 9.21 +0.24 288 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 8.68 +0.22 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.25 +0.25 293 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 7.68 +0.16 0 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 7.18 +0.22 0 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 6.70 +0.22 188 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 6.18 +0.22 0 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 5.68 +0.05 0 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 5.18 +0.20 0 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 4.68 +0.21 0 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 4.18 +0.10 0 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 3.68 +0.21 0 0 3,885 0
30MAR26 18.50 C 0.00 0.00 0.00 3.18 +0.21 0 0 808 0
30MAR26 19.00 C 0.00 0.00 0.00 2.68 +0.21 0 0 1,166 0
30MAR26 19.50 C 0.00 0.00 0.00 2.18 +0.21 0 0 824 0
30MAR26 20.00 C 1.40 1.79 1.40 1.69 +0.21 43 109 702 -34
30MAR26 21.00 C 0.70 0.79 0.70 0.74 +0.10 35 40 1,817 -10
30MAR26 22.00 C 0.22 0.22 0.18 0.17 0.00 38 74 4,468 +74
30MAR26 23.00 C 0.03 0.03 0.03 0.02 -0.01 40 45 514 -45
30MAR26 24.00 C 0.01 0.01 0.01 0.01 0.00 56 15 1,360 -10
30MAR26 25.00 C 0.01 0.01 0.01 0.01 0.00 74 75 2,058 -75
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 683 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 107 0 578 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 122 0 226 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 136 0 663 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 150 0 225 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 7.71 +0.19 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.21 +0.21 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.72 +0.22 48 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.33 +0.28 73 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.78 +0.15 60 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.27 +0.18 53 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.79 +0.18 51 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 4.35 +0.25 53 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.80 +0.19 42 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 3.35 +0.09 42 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 2.92 +0.17 42 0 103 0
29APR26 19.50 C 0.00 0.00 0.00 2.52 +0.16 42 0 222 0
29APR26 20.00 C 0.00 0.00 0.00 2.11 +0.09 41 0 530 0
29APR26 21.00 C 0.00 0.00 0.00 1.45 +0.09 40 0 1,002 0
29APR26 22.00 C 1.05 1.05 1.01 0.96 +0.05 41 10 1,141 0
29APR26 23.00 C 0.60 0.60 0.60 0.61 +0.03 42 4 1,106 0
29APR26 24.00 C 0.40 0.40 0.40 0.37 +0.02 42 90 690 +90
29APR26 25.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 240 0
29APR26 26.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 187 0
29APR26 27.00 C 0.00 0.00 0.00 0.06 0.00 42 0 179 0
29APR26 28.00 C 0.00 0.00 0.00 0.03 0.00 43 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 0.00 45 0 105 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 7.26 +0.06 45 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.79 +0.08 48 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.33 +0.20 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.82 +0.18 45 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.35 +0.17 44 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.90 +0.18 44 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.53 +0.25 48 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.06 +0.16 45 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.60 +0.18 42 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 3.21 +0.16 42 0 51 0
28MAY26 19.50 C 0.00 0.00 0.00 2.85 +0.16 42 0 168 0
28MAY26 20.00 C 2.56 2.61 2.56 2.48 +0.11 41 26 382 -11
28MAY26 21.00 C 1.90 1.90 1.90 1.88 +0.10 41 65 290 +65
28MAY26 22.00 C 1.40 1.45 1.40 1.40 +0.08 42 30 384 +15
28MAY26 23.00 C 0.00 0.00 0.00 1.02 +0.05 42 0 1,051 0
28MAY26 24.00 C 0.75 0.78 0.75 0.74 +0.05 43 49 269 +49
28MAY26 25.00 C 0.00 0.00 0.00 0.52 +0.04 43 0 177 0
28MAY26 26.00 C 0.00 0.00 0.00 0.35 +0.03 43 0 37 0
28MAY26 27.00 C 0.00 0.00 0.00 0.24 +0.03 43 0 151 0
28MAY26 28.00 C 0.00 0.00 0.00 0.16 +0.02 43 0 75 0
28MAY26 29.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.24 +0.22 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.74 +0.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.25 +0.22 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.75 +0.22 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.25 +0.22 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.76 +0.14 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.36 +0.15 60 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.87 +0.15 57 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 7.34 +0.09 50 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.87 +0.15 49 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.39 +0.14 47 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 5.98 +0.19 49 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.48 +0.13 45 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 5.09 +0.19 47 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 4.61 +0.15 44 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 4.25 +0.18 45 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 3.82 +0.25 43 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.41 +0.14 42 0 522 0
29JUN26 19.50 C 0.00 0.00 0.00 3.07 +0.14 42 0 99 0
29JUN26 20.00 C 2.85 2.85 2.85 2.72 +0.10 41 6 2,009 0
29JUN26 21.00 C 2.10 2.10 2.10 2.15 +0.08 41 15 1,217 +15
29JUN26 22.00 C 1.69 1.80 1.69 1.68 +0.06 41 115 1,246 +115
29JUN26 23.00 C 1.36 1.36 1.36 1.31 +0.05 42 15 657 +15
29JUN26 24.00 C 0.00 0.00 0.00 1.01 +0.04 42 0 44 0
29JUN26 25.00 C 0.79 0.83 0.77 0.77 +0.04 43 663 1,046 +586
29JUN26 26.00 C 0.00 0.00 0.00 0.57 +0.03 43 0 105 0
29JUN26 27.00 C 0.00 0.00 0.00 0.41 +0.01 42 0 118 0
29JUN26 28.00 C 0.00 0.00 0.00 0.30 +0.01 42 0 387 0
29JUN26 29.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 141 0
29JUN26 30.00 C 0.00 0.00 0.00 0.15 0.00 42 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.11 0.00 42 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.83 +0.19 53 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 9.34 +0.28 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.89 +0.27 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.41 +0.20 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.88 +0.16 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.42 +0.15 43 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 6.98 +0.20 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.51 +0.16 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.08 +0.14 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.72 +0.08 42 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.32 +0.19 41 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.95 +0.17 41 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 4.55 +0.12 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.30 +0.17 42 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 4.02 +0.21 43 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 3.64 +0.13 41 0 137 0
29SEP26 20.00 C 0.00 0.00 0.00 3.45 +0.22 43 0 509 0
29SEP26 21.00 C 0.00 0.00 0.00 2.86 +0.13 41 0 6,876 0
29SEP26 22.00 C 0.00 0.00 0.00 2.43 +0.11 42 0 1,054 0
29SEP26 23.00 C 0.00 0.00 0.00 2.05 +0.09 42 0 367 0
29SEP26 24.00 C 0.00 0.00 0.00 1.72 +0.09 42 0 143 0
29SEP26 25.00 C 0.00 0.00 0.00 1.45 +0.07 42 0 39 0
29SEP26 26.00 C 0.00 0.00 0.00 1.21 +0.03 42 0 6,011 0
29SEP26 27.00 C 0.00 0.00 0.00 1.03 +0.03 43 0 60 0
29SEP26 28.00 C 0.89 0.90 0.89 0.89 +0.06 43 15 32 +15
29SEP26 29.00 C 0.00 0.00 0.00 0.73 +0.05 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.61 +0.04 43 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.49 +0.03 43 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.41 +0.03 43 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 9.35 +0.21 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.90 +0.20 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.46 +0.20 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.04 +0.20 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.63 +0.20 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.22 +0.18 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.84 +0.19 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.33 +0.11 38 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 6.00 +0.15 39 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.61 +0.12 39 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.36 +0.09 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.02 +0.19 40 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.72 +0.20 40 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.39 +0.08 40 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 4.12 +0.13 40 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 3.86 +0.12 40 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 3.39 +0.13 40 0 3,057 0
30DEC26 22.00 C 0.00 0.00 0.00 2.97 +0.11 40 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 2.59 +0.10 41 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 2.26 +0.09 41 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.97 +0.07 41 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 1.75 +0.07 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.52 +0.04 42 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.35 +0.06 42 0 200 0
30DEC26 29.00 C 0.00 0.00 0.00 1.17 +0.05 42 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.99 +0.05 42 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.84 +0.04 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.73 +0.01 42 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 7.90 +0.19 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.52 +0.18 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 7.16 +0.18 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.81 +0.17 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.46 +0.16 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.14 +0.15 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.83 +0.15 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.52 +0.15 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.24 +0.14 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.97 +0.14 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.70 +0.14 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.32 +0.10 40 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 3.86 +0.12 40 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 3.47 +0.11 40 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 3.07 +0.10 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.74 +0.04 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.45 +0.06 41 0 21 0
30MAR27 26.00 C 0.00 0.00 0.00 2.20 +0.05 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.98 +0.01 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.78 +0.03 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.61 +0.06 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.41 +0.08 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.23 +0.01 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.12 +0.08 42 0 8 0
TOTAL CALL 1,461 65,425 +854
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 357 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 346 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 326 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 307 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 289 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 271 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 254 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 237 0 93 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 221 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 205 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 190 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 175 0 382 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 161 0 545 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 148 0 5,361 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 135 0 1,509 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1,732 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1,410 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10,793 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 745 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 603 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 831 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 1,081 0
30MAR26 21.00 P 0.07 0.07 0.07 0.07 -0.12 37 200 821 0
30MAR26 22.00 P 0.46 0.46 0.39 0.51 -0.21 41 45 421 -15
30MAR26 23.00 P 1.39 1.43 1.25 1.37 -0.23 52 45 305 -15
30MAR26 24.00 P 0.00 0.00 0.00 2.32 -0.22 0 0 111 0
30MAR26 25.00 P 0.00 0.00 0.00 3.32 -0.22 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.32 -0.22 0 0 0 -3
30MAR26 27.00 P 0.00 0.00 0.00 5.32 -0.22 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.32 -0.22 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.32 -0.22 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.32 -0.22 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.32 -0.22 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.32 -0.22 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 227 0
29APR26 18.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 781 0
29APR26 18.50 P 0.00 0.00 0.00 0.13 -0.04 42 0 386 0
29APR26 19.00 P 0.00 0.00 0.00 0.20 -0.05 42 0 699 0
29APR26 19.50 P 0.33 0.33 0.31 0.30 -0.06 43 14 331 0
29APR26 20.00 P 0.46 0.46 0.46 0.43 -0.07 43 200 598 +200
29APR26 21.00 P 0.73 0.73 0.73 0.78 -0.08 43 2 534 0
29APR26 22.00 P 1.25 1.25 1.25 1.28 -0.12 43 2 441 +2
29APR26 23.00 P 1.84 1.84 1.84 1.93 -0.14 44 15 265 -15
29APR26 24.00 P 0.00 0.00 0.00 2.64 -0.19 42 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 3.48 -0.21 42 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 4.41 -0.20 44 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.35 -0.21 43 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.32 -0.22 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.32 -0.22 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.32 -0.22 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.32 -0.22 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.32 -0.22 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 7 0
28MAY26 16.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.13 -0.02 43 0 79 0
28MAY26 17.50 P 0.00 0.00 0.00 0.18 -0.03 43 0 51 0
28MAY26 18.00 P 0.00 0.00 0.00 0.26 -0.03 43 0 155 0
28MAY26 18.50 P 0.37 0.37 0.37 0.35 -0.04 43 15 78 +15
28MAY26 19.00 P 0.00 0.00 0.00 0.47 -0.05 43 0 90 0
28MAY26 19.50 P 0.61 0.61 0.61 0.60 -0.07 43 80 183 +55
28MAY26 20.00 P 0.00 0.00 0.00 0.77 -0.06 43 0 275 0
28MAY26 21.00 P 1.15 1.15 1.15 1.16 -0.09 43 9 307 -9
28MAY26 22.00 P 0.00 0.00 0.00 1.68 -0.10 43 0 544 0
28MAY26 23.00 P 0.00 0.00 0.00 2.30 -0.13 43 0 280 0
28MAY26 24.00 P 0.00 0.00 0.00 2.96 -0.16 42 0 104 0
28MAY26 25.00 P 0.00 0.00 0.00 3.74 -0.17 42 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.64 -0.12 45 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.50 -0.16 44 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.44 -0.10 45 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.39 -0.18 46 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.35 -0.20 46 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.34 -0.20 48 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.32 -0.22 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 44 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.11 -0.02 42 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.16 -0.02 43 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.21 -0.04 42 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.29 -0.04 42 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.38 -0.05 42 0 1,000 0
29JUN26 18.00 P 0.00 0.00 0.00 0.49 -0.06 43 0 345 0
29JUN26 18.50 P 0.65 0.65 0.65 0.62 -0.07 42 80 413 +80
29JUN26 19.00 P 0.78 0.78 0.77 0.77 -0.07 43 45 242 +45
29JUN26 19.50 P 0.00 0.00 0.00 0.94 -0.07 43 0 351 0
29JUN26 20.00 P 1.14 1.14 1.14 1.13 -0.07 42 75 562 +75
29JUN26 21.00 P 1.56 1.56 1.53 1.58 -0.10 42 45 604 +15
29JUN26 22.00 P 0.00 0.00 0.00 2.12 -0.11 42 0 197 0
29JUN26 23.00 P 0.00 0.00 0.00 2.75 -0.13 43 0 162 0
29JUN26 24.00 P 0.00 0.00 0.00 3.40 -0.15 42 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 4.17 -0.17 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.98 -0.19 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.91 -0.13 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.78 -0.14 45 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 7.70 -0.14 46 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.63 -0.15 46 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.62 -0.14 49 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.58 -0.11 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 0.00 44 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 -0.01 43 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.15 -0.01 43 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.19 -0.02 43 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.25 -0.02 43 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.32 -0.03 43 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.40 -0.03 43 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.50 -0.04 43 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.61 -0.04 43 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.74 -0.05 43 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 0.88 -0.05 43 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 1.04 -0.06 43 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.22 -0.06 44 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.41 -0.07 44 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.63 -0.07 44 0 457 0
29SEP26 20.00 P 1.91 1.93 1.91 1.84 -0.08 44 21 3,445 +21
29SEP26 21.00 P 0.00 0.00 0.00 2.35 -0.09 44 0 1,547 0
29SEP26 22.00 P 0.00 0.00 0.00 2.92 -0.11 44 0 1,000 0
29SEP26 23.00 P 0.00 0.00 0.00 3.54 -0.12 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.22 -0.13 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.95 -0.15 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.72 -0.16 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.54 -0.16 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.39 -0.17 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.26 -0.16 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.17 -0.17 49 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.09 -0.11 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.00 -0.11 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.17 -0.01 42 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.22 -0.02 42 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.29 -0.01 42 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.36 -0.02 42 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.44 -0.03 42 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.54 -0.03 42 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.65 -0.03 42 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.77 -0.04 42 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 0.91 -0.04 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.06 -0.04 42 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.23 -0.05 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.41 -0.06 42 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.59 -0.08 42 0 110 0
30DEC26 19.00 P 0.00 0.00 0.00 1.81 -0.08 42 0 19 0
30DEC26 19.50 P 0.00 0.00 0.00 2.04 -0.07 43 0 355 0
30DEC26 20.00 P 0.00 0.00 0.00 2.27 -0.09 43 0 105 0
30DEC26 21.00 P 0.00 0.00 0.00 2.79 -0.09 43 0 118 0
30DEC26 22.00 P 3.54 3.54 3.54 3.37 -0.10 43 15 140 +15
30DEC26 23.00 P 0.00 0.00 0.00 3.98 -0.12 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.66 -0.12 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.36 -0.14 44 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 6.12 -0.14 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.90 -0.16 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.72 -0.16 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.56 -0.18 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.42 -0.17 46 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 10.31 +0.10 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.23 +0.12 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.62 -0.04 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.73 -0.04 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.88 -0.05 42 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.00 -0.05 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.14 -0.06 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.35 -0.04 42 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.54 -0.03 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.72 -0.04 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.93 -0.04 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.14 -0.06 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.37 -0.05 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.64 -0.03 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.17 -0.08 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.72 -0.12 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.35 -0.13 43 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.03 -0.07 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.72 -0.14 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.47 -0.14 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.23 -0.16 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.80 -0.38 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.60 -0.40 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.42 -0.17 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.31 -0.39 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.23 -0.09 43 0 0 0
TOTAL PUT 908 61,599 +466
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 36.20
30MAR26 24.00 C 0.00 0.00 0.00 12.21 +0.23 168 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.21 +0.17 152 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.21 +0.23 136 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.21 +0.22 122 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.21 +0.22 107 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.21 +0.17 93 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.21 +0.22 80 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.21 +0.22 67 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.21 +0.22 54 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 3.21 +0.22 41 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 2.21 +0.21 29 0 86 0
30MAR26 35.00 C 1.06 1.16 1.06 1.21 +0.16 16 20 570 -20
30MAR26 36.00 C 0.28 0.33 0.24 0.35 +0.02 17 115 877 +59
30MAR26 37.00 C 0.03 0.04 0.03 0.03 -0.03 18 20 657 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,747 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,032 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,707 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,171 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 534 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 81 0 654 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,978 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 99 0 351 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 108 0 97 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 117 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 125 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 133 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 140 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 159 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 176 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 192 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 208 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 11.24 +0.18 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.23 +0.20 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.25 +0.19 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.25 +0.18 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.26 +0.21 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.27 +0.22 18 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 5.28 +0.22 22 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.29 +0.21 20 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.34 +0.21 20 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.45 +0.14 20 0 93 0
29APR26 35.00 C 1.45 1.53 1.45 1.64 +0.10 19 10 258 +5
29APR26 36.00 C 0.93 1.06 0.87 1.02 +0.08 20 97 293 +36
29APR26 37.00 C 0.47 0.59 0.47 0.58 +0.06 20 36 332 +5
29APR26 38.00 C 0.25 0.29 0.25 0.30 +0.05 20 23 667 +3
29APR26 39.00 C 0.12 0.13 0.12 0.14 +0.03 20 53 559 +53
29APR26 40.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 597 0
29APR26 41.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 564 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 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 29 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 10.32 +0.19 31 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.33 +0.18 30 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.35 +0.15 30 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.37 +0.23 28 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.35 +0.22 22 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.38 +0.21 21 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.44 +0.19 21 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.56 +0.18 21 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 2.76 +0.11 21 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 2.04 +0.09 21 0 46 0
28MAY26 36.00 C 0.00 0.00 0.00 1.44 +0.06 21 0 118 0
28MAY26 37.00 C 0.00 0.00 0.00 0.98 +0.05 21 0 233 0
28MAY26 38.00 C 0.00 0.00 0.00 0.64 +0.03 21 0 685 0
28MAY26 39.00 C 0.36 0.43 0.36 0.41 +0.02 21 48 251 +48
28MAY26 40.00 C 0.00 0.00 0.00 0.25 +0.02 21 0 1,054 0
28MAY26 41.00 C 0.00 0.00 0.00 0.15 +0.02 21 0 122 0
28MAY26 42.00 C 0.00 0.00 0.00 0.08 0.00 21 0 98 0
28MAY26 43.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 54 0
28MAY26 44.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 23 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 11.35 +0.18 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.32 +0.14 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.38 +0.13 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.35 +0.15 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.43 +0.22 27 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.41 +0.21 22 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.46 +0.20 22 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.56 +0.20 22 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 3.70 +0.18 22 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.93 +0.13 22 0 185 0
29JUN26 35.00 C 2.19 2.19 2.19 2.23 +0.09 21 15 830 +15
29JUN26 36.00 C 0.00 0.00 0.00 1.66 +0.07 21 0 682 0
29JUN26 37.00 C 0.00 0.00 0.00 1.22 +0.07 22 0 585 0
29JUN26 38.00 C 0.00 0.00 0.00 0.88 +0.08 22 0 2,305 0
29JUN26 39.00 C 0.61 0.61 0.61 0.60 +0.07 22 15 788 +15
29JUN26 40.00 C 0.43 0.43 0.43 0.39 +0.04 22 2 756 0
29JUN26 41.00 C 0.00 0.00 0.00 0.25 +0.03 22 0 884 0
29JUN26 42.00 C 0.00 0.00 0.00 0.16 +0.02 22 0 569 0
29JUN26 43.00 C 0.15 0.15 0.15 0.10 +0.02 22 2 368 -2
29JUN26 44.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 528 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 418 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 0.00 22 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 11.35 +0.10 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.36 +0.18 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.38 +0.13 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.40 +0.17 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.44 +0.17 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.46 +0.23 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.55 +0.22 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.70 +0.22 22 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.93 +0.23 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.23 +0.22 22 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 2.62 +0.20 22 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.05 +0.10 22 0 188 0
29SEP26 37.00 C 0.00 0.00 0.00 1.63 +0.09 22 0 46 0
29SEP26 38.00 C 0.00 0.00 0.00 1.29 +0.10 22 0 26 0
29SEP26 39.00 C 0.00 0.00 0.00 1.03 +0.12 22 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.81 +0.12 22 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 0.62 +0.10 22 0 26 0
29SEP26 42.00 C 0.47 0.47 0.47 0.47 +0.09 22 2 77 0
29SEP26 43.00 C 0.37 0.37 0.37 0.36 +0.08 22 15 76 0
29SEP26 44.00 C 0.00 0.00 0.00 0.26 +0.05 22 0 113 0
29SEP26 45.00 C 0.00 0.00 0.00 0.19 +0.04 22 0 223 0
29SEP26 46.00 C 0.00 0.00 0.00 0.15 +0.04 22 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.11 +0.03 23 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 66 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 11.35 +0.10 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.36 +0.17 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.38 +0.13 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.41 +0.18 23 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.44 +0.15 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.60 +0.19 23 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 5.77 +0.18 23 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.01 +0.17 23 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 4.33 +0.16 23 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 3.72 +0.15 23 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 3.17 +0.23 23 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 2.62 +0.13 22 0 373 0
30DEC26 37.00 C 0.00 0.00 0.00 2.22 +0.11 22 0 74 0
30DEC26 38.00 C 0.00 0.00 0.00 1.86 +0.10 22 0 110 0
30DEC26 39.00 C 0.00 0.00 0.00 1.57 +0.10 23 0 98 0
30DEC26 40.00 C 0.00 0.00 0.00 1.31 +0.08 23 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 1.08 +0.08 23 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 0.89 +0.06 23 0 72 0
30DEC26 43.00 C 0.00 0.00 0.00 0.73 +0.05 23 0 165 0
30DEC26 44.00 C 0.00 0.00 0.00 0.60 +0.03 23 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.50 +0.04 23 0 26 0
30DEC26 46.00 C 0.00 0.00 0.00 0.40 +0.04 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 0.32 +0.02 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.27 +0.03 23 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 10.36 +0.17 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.38 +0.13 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.41 +0.17 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.44 +0.14 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.70 +0.20 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.93 +0.20 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.21 +0.18 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.57 +0.17 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.99 +0.15 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.36 +0.14 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.92 +0.14 21 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 2.51 +0.12 21 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 2.15 +0.11 21 0 41 0
30MAR27 39.00 C 0.00 0.00 0.00 1.85 +0.11 21 0 10 0
30MAR27 40.00 C 0.00 0.00 0.00 1.56 +0.09 21 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 1.33 +0.09 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.12 +0.07 21 0 6 0
30MAR27 43.00 C 0.81 0.81 0.81 0.94 +0.07 21 1 19 +1
30MAR27 44.00 C 0.00 0.00 0.00 0.78 +0.03 21 0 19 0
30MAR27 45.00 C 0.00 0.00 0.00 0.68 +0.06 22 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 0.56 +0.04 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.46 +0.03 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.39 +0.03 22 0 0 0
TOTAL CALL 474 32,018 +218
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 182 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 166 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 150 0 142 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 135 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 119 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 104 0 115 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 203 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 352 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 818 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 867 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 538 0
30MAR26 35.00 P 0.02 0.02 0.02 0.01 -0.05 20 10 1,622 -10
30MAR26 36.00 P 0.28 0.31 0.16 0.15 -0.21 18 160 1,651 -49
30MAR26 37.00 P 1.08 1.08 0.92 0.85 -0.25 22 6 1,153 0
30MAR26 38.00 P 2.02 2.02 1.84 1.85 -0.17 39 43 782 -3
30MAR26 39.00 P 2.88 2.88 2.88 2.80 -0.22 0 1 167 0
30MAR26 40.00 P 0.00 0.00 0.00 3.80 -0.22 0 0 156 0
30MAR26 41.00 P 0.00 0.00 0.00 4.80 -0.22 0 0 30 -7
30MAR26 42.00 P 0.00 0.00 0.00 5.80 -0.22 0 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 6.80 -0.22 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.82 -0.20 103 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.83 -0.19 119 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.83 -0.19 129 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.83 -0.19 138 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.83 -0.19 148 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.83 -0.19 157 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 13.84 -0.18 172 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 16.33 -0.19 187 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.82 -0.20 197 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 21.33 -0.19 224 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.82 -0.20 233 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 47 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 104 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 0.00 21 0 162 0
29APR26 33.00 P 0.00 0.00 0.00 0.07 0.00 21 0 313 0
29APR26 34.00 P 0.24 0.24 0.24 0.17 -0.03 20 28 398 -20
29APR26 35.00 P 0.45 0.45 0.43 0.40 -0.05 20 27 767 0
29APR26 36.00 P 0.86 0.86 0.79 0.79 -0.03 21 26 555 +2
29APR26 37.00 P 1.47 1.47 1.47 1.34 -0.13 21 3 302 0
29APR26 38.00 P 2.09 2.09 2.08 2.08 -0.13 21 14 292 +12
29APR26 39.00 P 2.94 2.94 2.94 2.94 -0.13 23 1 129 +1
29APR26 40.00 P 0.00 0.00 0.00 3.82 -0.21 21 0 64 0
29APR26 41.00 P 0.00 0.00 0.00 4.80 -0.22 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.80 -0.22 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.80 -0.22 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.83 -0.19 37 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.83 -0.19 40 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.83 -0.19 44 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.83 -0.19 47 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.83 -0.19 50 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
28MAY26 30.00 P 0.08 0.08 0.08 0.02 -0.01 22 4 10 +4
28MAY26 31.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 17 0
28MAY26 32.00 P 0.19 0.19 0.19 0.11 -0.02 21 1 201 +1
28MAY26 33.00 P 0.00 0.00 0.00 0.22 -0.05 21 0 104 0
28MAY26 34.00 P 0.00 0.00 0.00 0.42 -0.07 21 0 182 0
28MAY26 35.00 P 0.76 0.76 0.76 0.73 -0.07 22 5 338 -1
28MAY26 36.00 P 0.00 0.00 0.00 1.14 -0.08 21 0 334 0
28MAY26 37.00 P 1.78 1.78 1.78 1.69 -0.09 22 2 219 +2
28MAY26 38.00 P 2.47 2.48 2.47 2.35 -0.13 22 30 681 0
28MAY26 39.00 P 0.00 0.00 0.00 3.08 -0.19 21 0 242 0
28MAY26 40.00 P 4.00 4.01 4.00 3.93 -0.20 21 100 178 +100
28MAY26 41.00 P 4.93 4.93 4.93 4.84 -0.21 21 50 52 +35
28MAY26 42.00 P 5.90 5.90 5.90 5.81 -0.21 22 50 50 +50
28MAY26 43.00 P 0.00 0.00 0.00 6.80 -0.22 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.83 -0.19 29 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.91 -0.11 36 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.83 -0.19 34 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.83 -0.19 37 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.83 -0.19 39 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 0.00 24 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 0.00 22 0 176 0
29JUN26 30.00 P 0.26 0.26 0.26 0.13 -0.02 22 15 234 0
29JUN26 31.00 P 0.00 0.00 0.00 0.25 -0.02 22 0 633 0
29JUN26 32.00 P 0.00 0.00 0.00 0.43 -0.05 22 0 592 0
29JUN26 33.00 P 0.00 0.00 0.00 0.71 -0.05 22 0 378 0
29JUN26 34.00 P 0.00 0.00 0.00 1.07 -0.07 22 0 613 0
29JUN26 35.00 P 0.00 0.00 0.00 1.51 -0.08 22 0 719 0
29JUN26 36.00 P 2.19 2.19 2.19 2.07 -0.07 22 15 787 +15
29JUN26 37.00 P 0.00 0.00 0.00 2.70 -0.10 22 0 460 0
29JUN26 38.00 P 3.54 3.54 3.54 3.42 -0.17 21 15 304 0
29JUN26 39.00 P 0.00 0.00 0.00 4.23 -0.18 22 0 183 0
29JUN26 40.00 P 5.25 5.25 5.25 5.09 -0.19 22 15 239 +14
29JUN26 41.00 P 6.22 6.22 6.16 5.99 -0.20 22 30 92 +15
29JUN26 42.00 P 0.00 0.00 0.00 6.92 -0.19 21 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 7.86 -0.19 20 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 8.83 -0.19 19 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 9.81 -0.20 17 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 10.78 -0.20 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.76 -0.11 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.75 -0.11 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 13.73 -0.12 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.72 -0.11 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.19 -0.15 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 19.67 -0.15 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.16 -0.15 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 24.64 -0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.28 +0.02 22 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.43 +0.01 22 0 110 0
29SEP26 31.00 P 0.00 0.00 0.00 0.62 -0.01 22 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 0.86 -0.02 22 0 470 0
29SEP26 33.00 P 1.21 1.21 1.21 1.18 0.00 22 1 163 0
29SEP26 34.00 P 1.65 1.68 1.65 1.56 -0.01 22 4 125 +4
29SEP26 35.00 P 0.00 0.00 0.00 2.02 -0.05 21 0 568 0
29SEP26 36.00 P 0.00 0.00 0.00 2.56 -0.07 21 0 118 0
29SEP26 37.00 P 0.00 0.00 0.00 3.25 -0.05 22 0 77 0
29SEP26 38.00 P 0.00 0.00 0.00 3.93 -0.07 22 0 84 0
29SEP26 39.00 P 0.00 0.00 0.00 4.66 -0.10 22 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 5.45 -0.12 22 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 6.28 -0.14 22 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 7.19 -0.17 23 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 8.10 -0.18 23 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.03 -0.14 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.97 -0.15 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.93 -0.14 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.90 -0.14 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.88 -0.15 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.85 -0.16 26 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.83 -0.12 26 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 17.31 -0.07 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.11 0.00 23 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.17 0.00 23 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.26 -0.01 23 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.39 -0.01 23 0 88 0
30DEC26 29.00 P 0.00 0.00 0.00 0.56 -0.02 23 0 83 0
30DEC26 30.00 P 0.00 0.00 0.00 0.77 -0.03 23 0 311 0
30DEC26 31.00 P 0.00 0.00 0.00 1.03 -0.04 23 0 131 0
30DEC26 32.00 P 0.00 0.00 0.00 1.35 -0.04 23 0 107 0
30DEC26 33.00 P 0.00 0.00 0.00 1.73 -0.06 23 0 91 0
30DEC26 34.00 P 0.00 0.00 0.00 2.17 -0.07 23 0 296 0
30DEC26 35.00 P 0.00 0.00 0.00 2.66 -0.09 24 0 230 0
30DEC26 36.00 P 3.62 3.62 3.62 3.22 -0.09 24 2 69 +2
30DEC26 37.00 P 0.00 0.00 0.00 3.73 -0.10 23 0 72 0
30DEC26 38.00 P 0.00 0.00 0.00 4.37 -0.12 23 0 49 0
30DEC26 39.00 P 0.00 0.00 0.00 5.08 -0.12 23 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 5.82 -0.14 23 0 10 0
30DEC26 41.00 P 0.00 0.00 0.00 6.80 -0.16 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.65 -0.17 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.53 -0.18 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.44 -0.18 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.37 -0.19 28 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 11.33 -0.19 29 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.30 -0.20 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.28 -0.20 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.33 -0.01 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.45 -0.03 21 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.65 -0.02 22 0 13 0
30MAR27 30.00 P 0.00 0.00 0.00 0.88 -0.03 22 0 22 0
30MAR27 31.00 P 0.00 0.00 0.00 1.16 -0.03 22 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 1.48 -0.05 22 0 7 0
30MAR27 33.00 P 0.00 0.00 0.00 1.87 -0.05 22 0 8 0
30MAR27 34.00 P 2.58 2.58 2.58 2.31 -0.07 22 15 45 0
30MAR27 35.00 P 0.00 0.00 0.00 2.80 -0.08 22 0 13 0
30MAR27 36.00 P 0.00 0.00 0.00 3.36 -0.08 22 0 34 0
30MAR27 37.00 P 0.00 0.00 0.00 3.97 +0.02 22 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 4.48 -0.11 21 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 5.18 -0.12 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.90 -0.14 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.88 -0.15 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.71 -0.16 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.58 -0.17 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.48 -0.18 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.40 -0.19 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.34 -0.20 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.31 -0.20 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.29 -0.20 28 0 0 0
TOTAL PUT 673 25,504 +167
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$ 81.30
30MAR26 46.00 C 0.00 0.00 0.00 35.41 -0.22 296 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.31 -0.10 146 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.35 -0.06 244 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.31 -0.10 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.31 -0.10 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.91 0.00 233 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.35 -0.07 185 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.81 -0.38 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.37 -0.05 156 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 18.81 -0.18 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.31 -0.15 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.81 -0.26 0 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 11.31 -0.11 0 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 8.82 -0.10 48 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 6.32 -0.10 34 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 3.82 -0.14 21 0 15 0
30MAR26 80.00 C 1.09 1.09 1.09 1.55 -0.26 24 15 49 +2
30MAR26 82.50 C 0.16 0.23 0.16 0.28 -0.21 24 97 211 -44
30MAR26 85.00 C 0.06 0.08 0.06 0.02 -0.06 25 60 153 -60
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 362 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 877 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 89 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 236 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 212 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 98 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 96 0 111 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 105 0 192 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 113 0 196 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 122 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.81 -0.73 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.44 -0.31 28 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.07 -0.31 47 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.43 -0.63 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.98 -0.53 27 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.54 -0.12 27 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 9.18 -0.14 27 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 6.99 -0.15 27 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 5.05 -0.16 27 0 0 0
29APR26 80.00 C 3.05 3.15 3.05 3.44 -0.10 27 30 39 +15
29APR26 82.50 C 1.97 1.97 1.97 2.21 -0.06 27 7 84 0
29APR26 85.00 C 1.10 1.23 1.03 1.29 -0.10 26 18 268 -17
29APR26 87.50 C 0.59 0.62 0.59 0.71 -0.09 26 31 437 0
29APR26 90.00 C 0.00 0.00 0.00 0.39 -0.04 27 0 182 0
29APR26 92.50 C 0.00 0.00 0.00 0.19 -0.04 27 0 219 0
29APR26 95.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 59 0
29APR26 97.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 57 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 205 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 0 0
29APR26 117.50 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 23.98 -0.70 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.55 -0.66 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.09 -0.68 26 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.68 -0.60 29 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.27 -0.55 27 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.97 -0.49 27 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 9.81 -0.14 27 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 7.84 -0.14 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 6.09 -0.14 28 0 0 0
28MAY26 80.00 C 4.53 4.53 4.53 4.45 -0.14 26 15 19 +15
28MAY26 82.50 C 3.22 3.22 3.22 3.26 -0.13 27 15 30 0
28MAY26 85.00 C 0.00 0.00 0.00 2.32 -0.11 27 0 38 0
28MAY26 87.50 C 1.20 1.20 1.20 1.60 -0.09 27 15 72 +15
28MAY26 90.00 C 0.00 0.00 0.00 1.07 -0.08 27 0 142 0
28MAY26 92.50 C 0.00 0.00 0.00 0.69 -0.07 27 0 110 0
28MAY26 95.00 C 0.00 0.00 0.00 0.44 -0.05 27 0 69 0
28MAY26 97.50 C 0.00 0.00 0.00 0.29 -0.01 28 0 86 0
28MAY26 100.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 71 0
28MAY26 105.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.04 0.00 28 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.96 -0.65 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.48 -0.68 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.02 -0.66 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.57 -0.64 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.14 -0.63 29 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.75 -0.53 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.38 -0.44 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.97 -0.49 27 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 9.81 -0.14 27 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 7.84 -0.14 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 6.09 -0.14 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.45 -0.14 26 0 106 0
29JUN26 82.50 C 0.00 0.00 0.00 3.26 -0.13 26 0 46 0
29JUN26 85.00 C 0.00 0.00 0.00 2.32 -0.11 26 0 126 0
29JUN26 87.50 C 0.00 0.00 0.00 1.60 -0.09 26 0 211 0
29JUN26 90.00 C 1.00 1.25 1.00 1.07 -0.08 26 5 214 +2
29JUN26 92.50 C 0.00 0.00 0.00 0.69 -0.07 26 0 177 0
29JUN26 95.00 C 0.00 0.00 0.00 0.44 -0.05 26 0 859 0
29JUN26 97.50 C 0.00 0.00 0.00 0.29 -0.01 26 0 21 0
29JUN26 100.00 C 0.00 0.00 0.00 0.17 -0.03 26 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 0.10 -0.02 26 0 122 0
29JUN26 105.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 61 0
29JUN26 107.50 C 0.16 0.16 0.16 0.04 0.00 26 15 4 -13
29JUN26 110.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 875 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 25 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 24.02 -0.66 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.58 -0.74 0 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 19.18 -0.64 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.85 -0.49 29 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 14.40 -0.54 26 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 12.21 -0.25 26 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 10.19 -0.10 26 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 8.38 -0.10 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.81 -0.11 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.66 -0.10 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.53 -0.09 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 3.60 -0.08 26 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 2.83 -0.07 26 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 2.21 -0.06 26 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 1.73 -0.06 26 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 1.34 -0.04 26 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 1.02 -0.04 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 0.78 -0.04 26 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 0.58 -0.03 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.43 -0.02 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.33 -0.02 26 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.24 -0.02 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.04 -0.64 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.63 -0.69 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.31 -0.61 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.21 -0.34 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.77 -0.55 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.79 -0.50 26 0 12 0
30DEC26 72.50 C 0.00 0.00 0.00 11.03 -0.10 26 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 9.45 -0.10 26 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 8.05 -0.10 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.08 -0.10 27 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 6.01 -0.08 27 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 5.06 -0.09 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 4.29 -0.08 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 3.59 -0.06 27 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 3.00 -0.07 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 2.50 -0.06 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.06 -0.05 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.71 -0.05 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.35 -0.04 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.12 -0.04 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 0.90 -0.03 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 0.75 -0.02 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.60 -0.02 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.49 -0.02 26 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.14 -0.54 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.03 -0.29 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.84 -0.08 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.81 -0.07 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.79 +0.39 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.53 -0.05 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.94 -0.05 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.52 -0.05 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.22 -0.04 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.35 -0.04 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 7.28 -0.03 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.35 -0.03 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.51 -0.02 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.77 -0.02 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.12 -0.02 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.54 -0.02 26 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 3.05 0.00 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.61 -0.01 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.16 0.00 26 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.85 0.00 26 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 1.56 0.00 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.34 0.00 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.12 0.00 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.96 0.00 26 0 0 0
TOTAL CALL 323 9,317 -85
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 227 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 195 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 177 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 159 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 111 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 96 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 58 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 149 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 -0.04 24 0 251 0
30MAR26 80.00 P 0.51 0.65 0.26 0.23 -0.16 23 192 283 -38
30MAR26 82.50 P 2.00 2.30 2.00 1.45 -0.18 23 11 632 0
30MAR26 85.00 P 4.50 4.68 3.70 3.71 +0.05 25 27 583 -25
30MAR26 87.50 P 6.80 6.80 6.80 6.20 +0.10 0 43 179 -40
30MAR26 90.00 P 8.60 8.67 8.60 8.70 +0.10 0 11 296 -7
30MAR26 92.50 P 0.00 0.00 0.00 11.20 +0.10 0 0 131 0
30MAR26 95.00 P 0.00 0.00 0.00 13.70 +0.10 0 0 1 0
30MAR26 97.50 P 0.00 0.00 0.00 16.20 -0.15 0 0 0 0
30MAR26 100.00 P 19.05 19.05 19.05 18.70 +0.10 0 6 0 -6
30MAR26 102.50 P 0.00 0.00 0.00 21.20 +0.10 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.02 +0.42 176 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.34 +0.24 162 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.70 +0.10 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.20 +0.10 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.70 +0.10 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.20 +0.10 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 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 29 0 22 0
29APR26 67.50 P 0.00 0.00 0.00 0.03 0.00 28 0 45 0
29APR26 70.00 P 0.30 0.30 0.29 0.08 -0.01 27 3 23 -3
29APR26 72.50 P 0.47 0.47 0.47 0.22 -0.03 27 3 31 0
29APR26 75.00 P 0.90 0.90 0.88 0.53 -0.05 27 30 126 +30
29APR26 77.50 P 1.26 1.26 1.26 1.10 -0.06 27 1 269 +1
29APR26 80.00 P 2.25 2.25 2.25 2.01 -0.03 27 9 189 0
29APR26 82.50 P 0.00 0.00 0.00 3.20 -0.15 27 0 110 0
29APR26 85.00 P 4.72 4.72 4.72 4.84 -0.02 27 3 305 0
29APR26 87.50 P 0.00 0.00 0.00 6.78 +0.02 27 0 204 0
29APR26 90.00 P 0.00 0.00 0.00 8.94 +0.05 27 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 11.27 +0.07 27 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 13.71 +0.09 27 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 16.69 +0.34 47 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.22 +0.62 53 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.56 +0.46 53 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.02 +0.42 56 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.36 +0.26 54 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.74 +0.14 51 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.72 +0.62 73 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 34.03 +0.43 72 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 36.55 +0.45 76 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 0.01 -0.01 28 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.18 -0.02 28 0 51 0
28MAY26 70.00 P 0.00 0.00 0.00 0.38 -0.03 28 0 185 0
28MAY26 72.50 P 0.97 0.97 0.96 0.72 -0.03 28 64 124 +64
28MAY26 75.00 P 0.00 0.00 0.00 1.26 -0.04 28 0 119 0
28MAY26 77.50 P 2.45 2.45 2.45 2.01 -0.04 28 1 59 +1
28MAY26 80.00 P 3.55 3.58 3.55 3.06 -0.03 28 3 132 +2
28MAY26 82.50 P 5.00 5.00 5.00 4.37 -0.02 29 1 120 0
28MAY26 85.00 P 6.00 6.50 6.00 5.76 -0.01 28 6 253 +6
28MAY26 87.50 P 0.00 0.00 0.00 7.53 +0.01 28 0 148 0
28MAY26 90.00 P 0.00 0.00 0.00 9.51 +0.03 28 0 317 0
28MAY26 92.50 P 0.00 0.00 0.00 11.64 +0.04 28 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 13.91 +0.06 28 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 16.76 +0.41 37 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 19.27 +0.09 41 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.84 +0.11 45 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 24.34 +0.04 48 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 26.81 +0.04 51 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 29.29 +0.04 54 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 31.76 +0.04 56 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 34.24 +0.12 59 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 36.72 +0.12 61 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 0.00 26 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 0.00 25 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.15 0.00 25 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.30 0.00 25 0 131 0
29JUN26 67.50 P 0.84 0.84 0.84 0.59 0.00 25 30 204 +15
29JUN26 70.00 P 0.00 0.00 0.00 1.03 0.00 25 0 1,030 0
29JUN26 72.50 P 0.00 0.00 0.00 1.70 +0.01 25 0 187 0
29JUN26 75.00 P 0.00 0.00 0.00 2.57 -0.02 25 0 84 0
29JUN26 77.50 P 0.00 0.00 0.00 3.57 -0.01 24 0 93 0
29JUN26 80.00 P 0.00 0.00 0.00 4.89 +0.04 23 0 85 0
29JUN26 82.50 P 0.00 0.00 0.00 6.47 +0.05 23 0 167 0
29JUN26 85.00 P 0.00 0.00 0.00 8.49 +0.05 24 0 168 0
29JUN26 87.50 P 0.00 0.00 0.00 10.50 +0.07 24 0 135 0
29JUN26 90.00 P 0.00 0.00 0.00 12.64 +0.07 24 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 14.90 +0.09 25 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 16.71 +0.09 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 19.03 +0.09 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.38 +0.09 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.76 +0.05 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.15 -0.01 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 28.66 +0.04 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.04 +0.13 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 33.59 +0.16 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.06 +0.10 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.54 +0.17 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.25 0.00 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.42 -0.01 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.72 0.00 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 1.11 -0.01 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.65 0.00 26 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 2.24 -0.02 26 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 3.01 0.00 25 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 3.99 +0.01 25 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 5.14 +0.01 25 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 6.47 +0.01 25 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 7.97 +0.03 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 9.90 +0.03 26 0 218 0
29SEP26 87.50 P 0.00 0.00 0.00 11.72 +0.04 26 0 208 0
29SEP26 90.00 P 0.00 0.00 0.00 13.67 +0.46 26 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 15.74 +0.05 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 17.37 +0.07 21 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 19.53 +0.08 17 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.76 +0.08 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.03 +0.08 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.39 +0.13 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 28.78 +0.16 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.20 +0.24 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.64 +0.21 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.08 +0.12 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.55 +0.18 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.61 0.00 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.92 0.00 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.32 -0.05 26 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.82 -0.02 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 2.41 -0.04 26 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 3.18 0.00 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 4.09 0.00 26 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 5.12 0.00 26 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 6.28 +0.01 25 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 7.62 +0.01 25 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 9.07 +0.02 25 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 10.63 +0.03 25 0 33 0
30DEC26 87.50 P 0.00 0.00 0.00 12.72 +0.41 26 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 14.57 +0.48 26 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 16.03 +0.04 24 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 18.02 +0.05 23 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 20.08 +0.06 22 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 22.22 +0.07 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.39 +0.07 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.64 +0.08 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.96 +0.13 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.30 +0.14 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.65 +0.11 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.08 +0.12 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.55 +0.18 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.97 +0.02 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.36 +0.02 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.79 -0.01 26 0 5 0
30MAR27 65.00 P 0.00 0.00 0.00 2.39 +0.03 26 0 90 0
30MAR27 67.50 P 2.92 2.92 2.82 3.10 +0.04 26 80 83 +80
30MAR27 70.00 P 0.00 0.00 0.00 3.91 +0.05 26 0 80 0
30MAR27 72.50 P 0.00 0.00 0.00 4.87 +0.06 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.95 +0.06 26 0 0 0
30MAR27 77.50 P 6.68 6.68 6.68 7.11 +0.06 25 1 1 +1
30MAR27 80.00 P 8.30 8.30 8.30 8.45 +0.07 25 1 1 +1
30MAR27 82.50 P 0.00 0.00 0.00 9.87 +0.07 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.42 +0.08 25 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 13.07 +0.09 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.81 +0.09 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.65 +0.09 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.57 +0.10 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.58 +0.11 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.63 +0.10 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.75 +0.09 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.94 +0.09 16 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.20 +0.10 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.50 -0.05 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.83 -0.05 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.19 -0.02 0 0 0 0
TOTAL PUT 526 11,093 +82
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$ 17.18
30MAR26 9.75 C 0.00 0.00 0.00 7.43 +0.86 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.18 +0.84 0 0 20 0
30MAR26 10.50 C 0.00 0.00 0.00 6.68 +0.81 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.18 +0.79 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.68 +0.80 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.18 +0.84 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.68 +0.85 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.18 +0.85 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.68 +0.81 0 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 3.18 +0.86 0 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 2.68 +0.85 0 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 2.18 +0.85 0 0 273 0
30MAR26 15.50 C 0.00 0.00 0.00 1.68 +0.81 0 0 311 0
30MAR26 16.00 C 0.75 1.30 0.75 1.19 +0.72 41 28 431 -15
30MAR26 16.50 C 0.60 0.78 0.60 0.70 +0.49 31 334 404 -33
30MAR26 17.00 C 0.29 0.38 0.29 0.34 +0.26 38 198 852 -125
30MAR26 17.50 C 0.17 0.20 0.11 0.13 +0.10 41 337 1,500 +157
30MAR26 18.00 C 0.06 0.06 0.06 0.03 +0.02 39 3 985 -3
30MAR26 18.50 C 0.03 0.03 0.03 0.01 0.00 44 10 375 -10
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 385 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 113 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 234 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 102 0 60 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 122 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 0.00 158 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 175 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 190 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 205 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 219 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 232 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 6.73 +0.85 81 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.23 +0.84 73 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.72 +0.82 61 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.25 +0.84 67 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.73 +0.78 53 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.21 +0.76 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.71 +0.83 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.27 +0.86 45 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.75 +0.79 35 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 2.29 +0.74 35 0 419 0
29APR26 15.50 C 0.00 0.00 0.00 1.86 +0.67 35 0 160 0
29APR26 16.00 C 1.44 1.50 1.44 1.47 +0.59 35 12 444 +1
29APR26 16.50 C 1.03 1.20 1.03 1.10 +0.47 33 14 593 -14
29APR26 17.00 C 0.90 0.90 0.83 0.82 +0.39 34 39 625 -39
29APR26 17.50 C 0.53 0.67 0.53 0.58 +0.28 34 43 125 +14
29APR26 18.00 C 0.40 0.48 0.40 0.43 +0.24 35 12 308 +8
29APR26 18.50 C 0.30 0.34 0.30 0.29 +0.17 35 38 154 +8
29APR26 19.00 C 0.19 0.25 0.19 0.19 +0.12 35 50 180 +44
29APR26 19.50 C 0.16 0.16 0.16 0.12 +0.07 35 6 94 +6
29APR26 20.00 C 0.00 0.00 0.00 0.08 +0.05 36 0 41 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 60 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 85 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 70 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.76 +0.76 62 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.27 +0.77 59 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.77 +0.81 53 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.28 +0.77 50 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.77 +0.76 43 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.28 +0.76 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.80 +0.76 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.34 +0.75 37 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.88 +0.77 35 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.43 +0.70 33 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.03 +0.62 33 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.68 +0.57 33 0 519 0
28MAY26 16.50 C 1.35 1.35 1.35 1.34 +0.49 33 20 650 +20
28MAY26 17.00 C 0.99 1.12 0.99 1.07 +0.42 33 18 112 +14
28MAY26 17.50 C 0.86 0.86 0.86 0.83 +0.34 33 2 14 0
28MAY26 18.00 C 0.00 0.00 0.00 0.65 +0.28 33 0 496 0
28MAY26 18.50 C 0.00 0.00 0.00 0.50 +0.24 34 0 37 0
28MAY26 19.00 C 0.40 0.41 0.40 0.37 +0.18 34 34 38 +34
28MAY26 19.50 C 0.00 0.00 0.00 0.27 +0.14 34 0 39 0
28MAY26 20.00 C 0.00 0.00 0.00 0.20 +0.11 34 0 26 0
28MAY26 21.00 C 0.00 0.00 0.00 0.10 +0.06 34 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.05 +0.03 34 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.52 +0.77 67 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.25 +0.77 57 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.77 +0.76 58 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.28 +0.78 55 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.79 +0.76 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.31 +0.80 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.81 +0.80 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.31 +0.79 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.83 +0.74 37 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.37 +0.78 36 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.94 +0.77 36 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.50 +0.69 34 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 2.12 +0.60 34 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.77 +0.55 34 0 28 0
29JUN26 16.50 C 1.51 1.52 1.51 1.46 +0.49 34 21 1,317 +6
29JUN26 17.00 C 1.17 1.29 1.17 1.19 +0.43 34 50 1,113 0
29JUN26 17.50 C 0.92 1.07 0.92 0.96 +0.37 34 116 758 +116
29JUN26 18.00 C 0.73 0.81 0.73 0.77 +0.30 34 54 473 +54
29JUN26 18.50 C 0.64 0.64 0.64 0.62 +0.26 34 6 106 +6
29JUN26 19.00 C 0.00 0.00 0.00 0.49 +0.22 35 0 637 0
29JUN26 19.50 C 0.00 0.00 0.00 0.38 +0.18 34 0 97 0
29JUN26 20.00 C 0.29 0.33 0.29 0.29 +0.14 34 2 50 -2
29JUN26 21.00 C 0.00 0.00 0.00 0.16 +0.08 34 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 +0.05 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 +0.03 34 0 12 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 23 0
29SEP26 9.75 C 0.00 0.00 0.00 7.52 +0.77 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.27 +0.79 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.77 +0.76 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.28 +0.78 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.79 +0.76 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.31 +0.75 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.82 +0.73 38 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.36 +0.72 37 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.93 +0.71 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.50 +0.75 36 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 3.12 +0.72 36 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.72 +0.63 34 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.39 +0.58 34 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 2.09 +0.51 34 0 11 0
29SEP26 16.50 C 1.77 1.77 1.77 1.82 +0.46 34 9 1,281 +9
29SEP26 17.00 C 1.54 1.60 1.54 1.58 +0.42 34 23 31 +23
29SEP26 17.50 C 1.42 1.42 1.42 1.37 +0.37 34 6 39 +6
29SEP26 18.00 C 0.00 0.00 0.00 1.20 +0.34 35 0 102 0
29SEP26 18.50 C 1.06 1.09 1.06 1.04 +0.31 35 19 37 +19
29SEP26 19.00 C 0.00 0.00 0.00 0.90 +0.29 35 0 25 0
29SEP26 19.50 C 0.85 0.85 0.85 0.77 +0.25 35 15 15 +5
29SEP26 20.00 C 0.69 0.69 0.69 0.66 +0.23 35 8 30 +8
29SEP26 21.00 C 0.56 0.56 0.56 0.48 +0.18 35 15 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.34 +0.13 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.24 +0.09 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.17 +0.07 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.52 +0.77 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.27 +0.79 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.78 +0.75 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.30 +0.74 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.82 +0.73 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.37 +0.74 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.92 +0.73 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.50 +0.72 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.10 +0.69 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.74 +0.77 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.39 +0.72 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.06 +0.68 35 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.76 +0.63 35 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.49 +0.56 35 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 2.13 +0.40 33 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.98 +0.45 34 0 44 0
30DEC26 17.50 C 0.00 0.00 0.00 1.77 +0.41 34 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 1.58 +0.37 34 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.42 +0.35 34 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.27 +0.33 34 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 1.13 +0.30 34 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 1.00 +0.28 34 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.78 +0.23 34 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.61 +0.19 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.48 +0.16 34 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.36 +0.12 34 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.81 +0.78 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.35 +0.76 39 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.90 +0.74 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.48 +0.75 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.08 +0.75 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.66 +0.70 36 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 4.33 +0.71 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.98 +0.67 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.65 +0.64 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.35 +0.61 35 0 0 0
30MAR27 15.50 C 3.08 3.08 3.08 3.06 +0.57 35 10 0 -10
30MAR27 16.00 C 0.00 0.00 0.00 2.81 +0.55 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.55 +0.51 35 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 2.32 +0.48 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.09 +0.42 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.90 +0.40 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.73 +0.37 34 0 4 0
30MAR27 19.00 C 0.00 0.00 0.00 1.58 +0.36 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.44 +0.35 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.30 +0.32 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.06 +0.27 34 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.86 +0.23 34 0 0 0
TOTAL CALL 1,552 18,984 +307
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 215 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 195 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 177 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 159 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 141 0 389 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 124 0 915 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 108 0 680 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 370 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 1 778 0
30MAR26 15.50 P 0.01 0.01 0.01 0.01 -0.03 60 5 427 -5
30MAR26 16.00 P 0.00 0.00 0.00 0.01 -0.15 44 0 441 0
30MAR26 16.50 P 0.09 0.09 0.07 0.04 -0.36 39 3 314 +1
30MAR26 17.00 P 0.23 0.23 0.15 0.17 -0.61 40 42 214 +22
30MAR26 17.50 P 0.56 0.56 0.43 0.45 -0.75 41 27 155 +15
30MAR26 18.00 P 0.00 0.00 0.00 0.87 -0.81 47 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 1.32 -0.86 0 1 28 -1
30MAR26 19.00 P 0.00 0.00 0.00 1.82 -0.86 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.32 -0.86 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.86 -0.82 106 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.83 -0.85 106 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.85 -0.84 147 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.83 -0.86 146 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.83 -0.89 164 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.85 -0.85 208 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.86 -0.82 234 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.82 -0.86 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.82 -0.88 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.87 -0.81 293 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 59 0
29APR26 14.00 P 0.03 0.03 0.03 0.02 -0.04 36 1 156 0
29APR26 14.50 P 0.07 0.07 0.06 0.04 -0.07 35 55 353 +5
29APR26 15.00 P 0.11 0.11 0.09 0.08 -0.12 35 132 735 +125
29APR26 15.50 P 0.19 0.20 0.18 0.15 -0.18 35 47 192 +45
29APR26 16.00 P 0.31 0.31 0.27 0.26 -0.27 35 89 384 +39
29APR26 16.50 P 0.50 0.50 0.39 0.42 -0.36 35 29 587 +19
29APR26 17.00 P 0.71 0.71 0.67 0.64 -0.45 36 19 942 +3
29APR26 17.50 P 0.88 0.88 0.88 0.90 -0.54 36 15 32 +14
29APR26 18.00 P 0.00 0.00 0.00 1.24 -0.59 37 0 1 0
29APR26 18.50 P 0.00 0.00 0.00 1.57 -0.69 35 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 1.97 -0.75 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.40 -0.80 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.86 -0.82 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.86 -0.86 43 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.85 -0.84 49 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.83 -0.86 50 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.83 -0.89 56 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 3 0
28MAY26 13.50 P 0.04 0.04 0.04 0.04 -0.04 35 2 60 0
28MAY26 14.00 P 0.00 0.00 0.00 0.07 -0.07 34 0 80 0
28MAY26 14.50 P 0.00 0.00 0.00 0.12 -0.11 34 0 66 0
28MAY26 15.00 P 0.21 0.21 0.21 0.19 -0.16 34 1 79 +1
28MAY26 15.50 P 0.00 0.00 0.00 0.30 -0.22 34 0 48 0
28MAY26 16.00 P 0.00 0.00 0.00 0.44 -0.27 34 0 765 0
28MAY26 16.50 P 0.64 0.64 0.59 0.63 -0.34 34 43 567 -8
28MAY26 17.00 P 0.00 0.00 0.00 0.84 -0.42 34 0 131 0
28MAY26 17.50 P 1.10 1.10 1.10 1.11 -0.49 34 20 96 +20
28MAY26 18.00 P 1.38 1.38 1.38 1.44 -0.53 35 15 65 +15
28MAY26 18.50 P 0.00 0.00 0.00 1.74 -0.63 33 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.12 -0.61 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.52 -0.73 33 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.00 -0.72 36 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.90 -0.82 37 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.85 -0.84 38 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.83 -0.86 39 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.83 -0.89 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 -0.05 34 0 87 0
29JUN26 13.00 P 0.00 0.00 0.00 0.09 -0.08 34 0 213 0
29JUN26 13.50 P 0.00 0.00 0.00 0.14 -0.12 34 0 256 0
29JUN26 14.00 P 0.00 0.00 0.00 0.22 -0.16 34 0 588 0
29JUN26 14.50 P 0.00 0.00 0.00 0.33 -0.19 34 0 238 0
29JUN26 15.00 P 0.00 0.00 0.00 0.47 -0.23 35 0 140 0
29JUN26 15.50 P 0.00 0.00 0.00 0.62 -0.29 34 0 299 0
29JUN26 16.00 P 0.00 0.00 0.00 0.82 -0.35 34 0 251 0
29JUN26 16.50 P 0.00 0.00 0.00 1.05 -0.43 34 0 990 0
29JUN26 17.00 P 1.33 1.33 1.33 1.33 -0.45 34 11 913 0
29JUN26 17.50 P 1.72 1.72 1.62 1.64 -0.53 34 34 429 +34
29JUN26 18.00 P 1.93 2.05 1.93 1.97 -0.58 34 99 180 +28
29JUN26 18.50 P 0.00 0.00 0.00 2.32 -0.57 34 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 2.71 -0.61 34 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.17 -0.59 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.60 -0.61 37 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.48 -0.64 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.42 -0.69 38 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.36 -0.74 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.35 -0.71 41 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.33 -0.72 43 0 100 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.02 32 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.04 34 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 -0.05 35 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 -0.07 35 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 -0.10 35 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.27 -0.15 34 0 56 0
29SEP26 13.50 P 0.00 0.00 0.00 0.39 -0.16 35 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.52 -0.18 35 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 0.67 -0.21 35 0 22 0
29SEP26 15.00 P 0.00 0.00 0.00 0.82 -0.26 34 0 4,221 0
29SEP26 15.50 P 1.03 1.03 1.03 1.03 -0.28 34 12 52 +12
29SEP26 16.00 P 0.00 0.00 0.00 1.24 -0.33 34 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.48 -0.38 34 0 1,225 0
29SEP26 17.00 P 0.00 0.00 0.00 1.76 -0.42 34 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 2.06 -0.49 34 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.38 -0.43 34 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.73 -0.49 35 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.06 -0.50 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.47 -0.49 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.86 -0.53 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.68 -0.58 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.57 -0.62 35 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.46 -0.66 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.41 -0.69 35 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.04 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 -0.06 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 -0.07 34 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 -0.10 34 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 -0.13 34 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.47 -0.14 34 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.60 -0.16 34 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.74 -0.19 34 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.90 -0.22 34 0 32 0
30DEC26 15.00 P 1.09 1.09 1.09 1.09 -0.25 34 2 84 -2
30DEC26 15.50 P 0.00 0.00 0.00 1.29 -0.28 34 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.51 -0.32 33 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.75 -0.37 33 0 64 0
30DEC26 17.00 P 2.01 2.01 2.01 2.02 -0.41 33 1 22 +1
30DEC26 17.50 P 0.00 0.00 0.00 2.32 -0.44 33 0 75 0
30DEC26 18.00 P 0.00 0.00 0.00 2.64 -0.41 33 0 105 0
30DEC26 18.50 P 2.95 2.95 2.95 2.98 -0.43 34 30 30 +30
30DEC26 19.00 P 0.00 0.00 0.00 3.33 -0.45 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.70 -0.47 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.08 -0.52 34 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.87 -0.53 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.69 -0.58 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.56 -0.65 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.47 -0.75 33 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 -0.06 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.22 -0.08 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.30 -0.09 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.39 -0.11 34 0 12 0
30MAR27 12.50 P 0.00 0.00 0.00 0.50 -0.13 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.62 -0.14 34 0 10 0
30MAR27 13.50 P 0.00 0.00 0.00 0.75 -0.17 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.91 -0.19 33 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 1.07 -0.23 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.26 -0.26 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.48 -0.28 33 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.72 -0.31 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.96 -0.35 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.23 -0.38 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.54 -0.40 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.83 -0.46 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.18 -0.41 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.51 -0.43 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.87 -0.45 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.23 -0.47 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.00 -0.51 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.80 -0.65 32 0 0 0
TOTAL PUT 736 23,703 +413
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$ 85.90
27MAR26 52.50 C 0.00 0.00 0.00 33.40 -0.80 0 0 0 -44
27MAR26 55.00 C 0.00 0.00 0.00 30.90 -0.80 0 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 28.40 -0.80 0 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 25.90 -0.80 0 0 0 -40
27MAR26 62.50 C 0.00 0.00 0.00 23.40 -0.80 0 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 20.90 -0.80 0 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 18.40 -0.81 0 0 0 0
27MAR26 70.00 C 15.97 15.97 15.97 15.90 -0.81 0 2 0 -3
27MAR26 72.50 C 0.00 0.00 0.00 13.40 -0.82 0 0 0 -3
27MAR26 75.00 C 12.80 12.80 12.80 10.90 -0.85 0 1 0 -62
27MAR26 77.50 C 7.50 10.43 7.50 8.40 -0.95 0 12 0 -339
27MAR26 80.00 C 6.00 6.40 6.00 5.90 -1.05 0 37 0 -829
27MAR26 82.50 C 3.20 7.66 2.98 3.40 -1.66 0 406 0 -768
27MAR26 85.00 C 3.28 5.70 0.77 0.90 -2.38 0 1,067 15 -860
27MAR26 87.50 C 1.01 3.30 0.04 0.00 -2.03 0 2,644 2,056 +347
27MAR26 90.00 C 0.29 1.53 0.02 0.00 -1.23 0 7,417 3,400 +1,601
27MAR26 92.50 C 0.20 0.68 0.01 0.00 -0.65 0 3,275 3,047 +1,439
27MAR26 95.00 C 0.07 0.25 0.01 0.00 -0.31 0 465 1,669 +63
27MAR26 97.50 C 0.08 0.11 0.01 0.00 -0.14 0 355 1,214 +21
27MAR26 100.00 C 0.06 0.06 0.01 0.00 -0.06 0 39 544 -8
27MAR26 102.50 C 0.03 0.03 0.01 0.00 -0.03 0 154 814 +52
27MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 37.00 C 49.80 49.80 49.80 48.91 -0.80 285 6 1,096 -6
30MAR26 38.00 C 0.00 0.00 0.00 47.91 -0.80 274 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 46.91 -0.80 263 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 45.91 -0.80 253 0 0 0
30MAR26 41.00 C 47.05 47.05 47.05 44.91 -0.80 242 4 4 +4
30MAR26 42.00 C 0.00 0.00 0.00 43.91 -0.80 232 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 42.91 -0.80 221 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 41.91 -0.80 210 0 0 0
30MAR26 45.00 C 43.41 43.41 43.41 40.91 -0.80 198 10 11 +10
30MAR26 46.00 C 0.00 0.00 0.00 39.91 -0.80 185 0 1 0
30MAR26 47.00 C 39.80 41.90 39.80 38.91 -0.80 160 51 39 +39
30MAR26 48.00 C 0.00 0.00 0.00 37.91 -0.80 0 0 0 0
30MAR26 49.00 C 37.80 38.64 37.80 36.91 -0.80 0 16 4 +4
30MAR26 50.00 C 0.00 0.00 0.00 35.91 -0.80 0 0 0 0
30MAR26 52.50 C 34.31 35.95 34.31 33.41 -0.80 0 20 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.91 -0.81 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.41 -0.81 0 0 0 0
30MAR26 60.00 C 25.08 26.82 25.08 25.91 -0.81 0 36 1,619 0
30MAR26 62.50 C 24.31 25.55 24.31 23.41 -0.81 0 10 216 +2
30MAR26 65.00 C 22.37 22.37 20.81 20.91 -0.81 0 65 153 -7
30MAR26 67.50 C 18.89 19.81 18.83 18.41 -0.81 0 42 400 -13
30MAR26 70.00 C 17.38 17.38 17.35 15.91 -0.82 0 131 3,012 -120
30MAR26 72.50 C 13.99 16.43 13.41 13.42 -0.84 68 217 412 -207
30MAR26 75.00 C 10.97 13.94 10.97 10.92 -0.91 55 148 1,724 -72
30MAR26 77.50 C 9.70 10.77 8.08 8.42 -1.08 42 148 3,292 -41
30MAR26 80.00 C 6.16 9.20 5.16 5.97 -1.14 44 930 4,170 -281
30MAR26 82.50 C 4.64 7.41 3.90 3.62 -1.62 40 692 5,765 -179
30MAR26 85.00 C 2.80 5.78 1.40 1.87 -1.81 44 1,426 5,461 -617
30MAR26 87.50 C 1.44 3.80 0.58 0.74 -1.70 44 2,641 5,384 -182
30MAR26 90.00 C 0.80 2.20 0.22 0.22 -1.31 44 8,507 10,396 +516
30MAR26 92.50 C 0.40 1.30 0.12 0.05 -0.91 44 1,698 6,686 -190
30MAR26 95.00 C 0.21 0.64 0.10 0.01 -0.53 46 2,163 7,518 +485
30MAR26 97.50 C 0.06 0.35 0.05 0.01 -0.27 56 1,189 10,023 -587
30MAR26 100.00 C 0.05 0.17 0.01 0.01 -0.13 66 2,512 13,431 +1,405
30MAR26 102.50 C 0.01 0.09 0.01 0.01 -0.06 75 85 9,021 -81
30MAR26 105.00 C 0.04 0.10 0.02 0.01 -0.02 84 244 19,181 -243
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 93 0 2,761 0
30MAR26 110.00 C 0.05 0.05 0.01 0.01 0.00 101 47 21,137 -6
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 109 0 3,331 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 117 0 8,213 0
30MAR26 117.50 C 0.02 0.02 0.02 0.01 0.00 125 1 5,424 -1
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 132 0 11,174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 139 0 4,354 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 146 0 14,845 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 153 0 2,757 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 160 0 9,106 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 167 0 2,504 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 173 0 15,646 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 179 0 1,601 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 185 0 11,120 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 191 0 593 0
30MAR26 145.00 C 0.01 0.01 0.01 0.01 0.00 197 4 4,601 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 203 0 1,949 0
30MAR26 150.00 C 0.01 0.01 0.01 0.01 0.00 208 50 8,962 -50
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 214 0 1,944 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 219 0 1,201 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 225 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 230 0 6,536 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 235 0 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 240 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 245 0 144 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 249 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 254 0 416 0
30MAR26 175.00 C 0.01 0.01 0.01 0.01 0.00 259 50 8,705 -9
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 263 0 146 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 268 0 344 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 272 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 277 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 281 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 285 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 289 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 293 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 298 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 301 0 2,312 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 309 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 317 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 324 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 331 0 335 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 338 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 345 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 352 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 358 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 365 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 371 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 377 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 383 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 389 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 394 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 400 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 405 0 49 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 411 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 416 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 421 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 426 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 436 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 445 0 446 0
02APR26 55.00 C 0.00 0.00 0.00 30.91 -0.82 0 0 0 0
02APR26 57.50 C 0.00 0.00 0.00 28.52 -0.71 151 0 0 0
02APR26 60.00 C 0.00 0.00 0.00 26.41 -0.32 185 0 0 0
02APR26 62.50 C 0.00 0.00 0.00 23.58 -0.65 133 0 0 0
02APR26 65.00 C 0.00 0.00 0.00 21.06 -0.68 116 0 0 0
02APR26 67.50 C 0.00 0.00 0.00 18.98 -0.27 139 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 16.23 -0.55 105 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 13.84 -0.51 98 0 60 0
02APR26 75.00 C 0.00 0.00 0.00 11.29 -0.70 80 0 62 0
02APR26 77.50 C 0.00 0.00 0.00 8.55 -1.10 49 0 186 0
02APR26 80.00 C 9.93 10.50 6.70 6.24 -1.23 47 7 112 0
02APR26 82.50 C 4.47 6.20 4.47 4.26 -1.45 49 120 89 +23
02APR26 85.00 C 3.80 5.20 2.15 2.64 -1.57 48 507 811 -37
02APR26 87.50 C 2.12 4.06 1.22 1.48 -1.51 49 510 360 +96
02APR26 90.00 C 1.32 2.94 0.67 0.78 -1.26 50 1,378 731 +4
02APR26 92.50 C 0.84 2.02 0.38 0.35 -1.03 49 1,073 571 +396
02APR26 95.00 C 0.43 1.22 0.23 0.14 -0.76 49 850 675 +326
02APR26 97.50 C 0.26 0.58 0.19 0.06 -0.49 50 410 636 +242
02APR26 100.00 C 0.22 0.46 0.09 0.02 -0.30 50 168 217 +10
02APR26 102.50 C 0.09 0.27 0.08 0.01 -0.17 53 125 269 +58
02APR26 105.00 C 0.00 0.00 0.00 0.01 -0.09 59 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 0.01 -0.05 65 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
02APR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 49.67 -0.12 176 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 48.58 -0.21 166 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 47.50 -0.29 156 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 46.93 +0.13 173 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 45.85 +0.05 165 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 44.58 -0.22 147 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 43.85 +0.05 155 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 42.63 -0.18 141 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 41.70 -0.11 140 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 40.61 -0.20 132 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 39.83 +0.02 137 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 38.62 -0.20 124 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 37.77 -0.05 127 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 36.79 -0.03 123 0 1,332 0
29APR26 52.50 C 0.00 0.00 0.00 34.43 +0.10 119 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 31.80 -0.03 105 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 29.10 -0.24 90 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 26.72 -0.14 85 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.26 -0.12 79 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 21.72 -0.21 70 0 56 0
29APR26 67.50 C 0.00 0.00 0.00 19.06 -0.46 58 0 41 0
29APR26 70.00 C 16.38 18.36 16.38 16.72 -0.44 55 3 163 0
29APR26 72.50 C 0.00 0.00 0.00 14.33 -0.56 50 0 147 0
29APR26 75.00 C 11.52 15.30 11.52 11.78 -0.76 42 157 1,004 +124
29APR26 77.50 C 11.87 11.87 11.02 9.74 -0.78 41 98 3,924 +96
29APR26 80.00 C 7.80 10.26 7.68 7.70 -0.97 39 135 4,266 +28
29APR26 82.50 C 5.43 9.24 5.43 6.14 -1.31 40 143 4,482 +28
29APR26 85.00 C 5.65 8.00 4.00 4.74 -0.91 40 587 3,902 +207
29APR26 87.50 C 3.93 5.65 3.00 3.62 -0.84 41 825 2,481 +140
29APR26 90.00 C 3.17 5.03 2.17 2.63 -0.83 40 1,847 3,816 +441
29APR26 92.50 C 1.74 3.88 1.74 1.92 -0.78 41 608 2,566 +142
29APR26 95.00 C 1.87 2.90 1.16 1.35 -0.75 41 1,410 4,112 +715
29APR26 97.50 C 1.47 2.00 0.88 0.92 -0.63 40 668 4,127 +213
29APR26 100.00 C 1.13 1.80 0.62 0.62 -0.51 40 4,658 9,092 +3,167
29APR26 102.50 C 0.73 1.07 0.67 0.40 -0.41 40 359 7,392 -69
29APR26 105.00 C 0.75 1.15 0.38 0.26 -0.31 40 478 3,033 +7
29APR26 107.50 C 0.43 0.79 0.43 0.16 -0.24 40 236 2,071 -35
29APR26 110.00 C 0.27 0.70 0.27 0.10 -0.18 40 349 2,353 +174
29APR26 112.50 C 0.28 0.58 0.28 0.06 -0.13 40 143 1,260 +2
29APR26 115.00 C 0.28 0.52 0.28 0.04 -0.09 41 104 1,916 +4
29APR26 117.50 C 0.00 0.00 0.00 0.03 -0.06 42 0 551 0
29APR26 120.00 C 0.30 0.30 0.21 0.02 -0.04 42 46 944 +44
29APR26 122.50 C 0.29 0.29 0.29 0.01 -0.03 41 1 197 -1
29APR26 125.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 352 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 331 0
29APR26 130.00 C 0.18 0.18 0.15 0.01 0.00 48 120 674 +120
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 151 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 789 0
29APR26 137.50 C 0.08 0.08 0.08 0.01 0.00 53 4 1,606 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,848 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 992 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20,294 0
28MAY26 37.00 C 0.00 0.00 0.00 49.81 -0.05 131 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 48.92 +0.05 131 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 47.75 -0.12 121 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 47.14 +0.26 130 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 45.85 -0.03 117 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 44.96 +0.07 118 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 43.99 +0.10 115 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 42.81 -0.09 106 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 42.19 +0.29 114 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 40.99 +0.09 105 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 39.94 +0.03 100 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 39.22 +0.31 105 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 37.77 -0.15 89 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 37.06 +0.13 95 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 34.43 -0.01 84 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.80 -0.16 74 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.10 -0.40 62 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 27.01 -0.04 66 0 80 0
28MAY26 62.50 C 0.00 0.00 0.00 24.26 -0.18 55 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.72 -0.35 48 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.43 -0.09 47 0 93 0
28MAY26 70.00 C 0.00 0.00 0.00 17.35 +0.12 48 0 190 0
28MAY26 72.50 C 0.00 0.00 0.00 15.15 -0.50 45 0 154 0
28MAY26 75.00 C 14.00 14.00 14.00 12.71 -0.95 40 2 1,905 -2
28MAY26 77.50 C 10.85 12.92 10.85 11.18 -0.63 43 221 3,374 -60
28MAY26 80.00 C 8.30 11.18 8.30 9.44 -0.68 42 134 4,410 +16
28MAY26 82.50 C 6.97 7.78 6.97 7.65 -0.67 40 120 4,539 0
28MAY26 85.00 C 5.96 7.68 5.75 6.34 -0.67 40 793 4,716 +150
28MAY26 87.50 C 4.94 7.12 4.78 5.15 -0.69 40 764 2,430 -13
28MAY26 90.00 C 4.46 6.30 3.71 4.24 -0.61 41 544 1,989 +154
28MAY26 92.50 C 3.64 5.28 3.17 3.39 -0.58 40 834 1,624 +437
28MAY26 95.00 C 2.96 4.37 2.42 2.68 -0.62 40 586 1,523 +250
28MAY26 97.50 C 1.94 3.22 1.94 2.10 -0.61 40 420 2,247 -17
28MAY26 100.00 C 1.80 3.11 1.55 1.62 -0.54 40 764 2,710 -26
28MAY26 102.50 C 1.48 2.36 1.48 1.24 -0.47 40 507 1,249 -166
28MAY26 105.00 C 1.21 2.10 1.21 0.94 -0.40 40 110 1,338 +2
28MAY26 107.50 C 1.01 1.48 0.99 0.71 -0.34 40 71 577 +30
28MAY26 110.00 C 1.00 1.45 0.76 0.53 -0.28 40 118 2,116 +33
28MAY26 112.50 C 1.01 1.01 0.96 0.39 -0.23 40 142 192 -41
28MAY26 115.00 C 0.56 0.87 0.56 0.29 -0.19 40 31 256 -30
28MAY26 117.50 C 0.00 0.00 0.00 0.21 -0.15 40 0 344 0
28MAY26 120.00 C 0.45 0.81 0.45 0.15 -0.12 40 171 946 +10
28MAY26 122.50 C 0.00 0.00 0.00 0.11 -0.10 40 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.08 -0.08 40 0 412 0
28MAY26 127.50 C 0.00 0.00 0.00 0.06 -0.06 40 0 435 0
28MAY26 130.00 C 0.00 0.00 0.00 0.04 -0.05 40 0 301 0
28MAY26 132.50 C 0.00 0.00 0.00 0.03 -0.04 40 0 45 0
28MAY26 135.00 C 0.28 0.43 0.28 0.02 -0.03 40 77 362 +77
28MAY26 137.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 716 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 347 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 69 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 213 0
29JUN26 37.00 C 0.00 0.00 0.00 49.81 -0.14 104 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 48.92 -0.03 104 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 47.75 -0.21 96 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 47.14 +0.17 104 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 45.85 -0.13 93 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 44.96 -0.02 93 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 43.99 0.00 91 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 42.81 -0.19 84 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 42.19 +0.18 90 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 40.99 -0.02 83 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.94 -0.08 79 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 39.22 +0.19 83 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.97 -0.07 75 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 37.06 0.00 75 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 34.43 -0.17 66 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 31.80 -0.36 57 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 29.78 +0.04 61 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.32 +0.27 57 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 24.83 +0.38 52 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 22.46 +0.28 48 0 491 0
29JUN26 67.50 C 0.00 0.00 0.00 20.11 +0.05 45 0 130 0
29JUN26 70.00 C 19.00 19.00 19.00 18.17 +0.14 46 1 2,757 +1
29JUN26 72.50 C 0.00 0.00 0.00 16.14 -0.41 44 0 116 0
29JUN26 75.00 C 16.00 16.00 16.00 14.23 -0.46 44 788 4,380 -408
29JUN26 77.50 C 11.02 11.02 11.02 12.45 -0.51 43 1 4,320 -1
29JUN26 80.00 C 9.95 9.95 9.95 10.48 -0.55 40 75 16,639 +45
29JUN26 82.50 C 8.44 8.44 8.44 9.03 -0.58 40 60 4,303 +30
29JUN26 85.00 C 7.56 9.20 7.20 7.71 -0.62 40 261 5,002 0
29JUN26 87.50 C 6.16 8.61 6.16 6.62 -0.59 40 470 3,158 +320
29JUN26 90.00 C 5.15 7.54 5.15 5.66 -0.49 41 2,107 14,544 +727
29JUN26 92.50 C 5.25 6.76 4.46 4.81 -0.44 41 655 2,229 -76
29JUN26 95.00 C 4.29 5.57 3.65 4.04 -0.46 41 2,758 7,997 +1,616
29JUN26 97.50 C 3.58 4.34 3.50 3.39 -0.52 41 988 7,144 +522
29JUN26 100.00 C 3.40 4.47 2.70 2.80 -0.54 41 2,494 15,379 +200
29JUN26 102.50 C 2.66 2.66 2.66 2.31 -0.48 41 32 4,497 -30
29JUN26 105.00 C 2.28 3.00 1.95 1.89 -0.43 41 249 15,173 -11
29JUN26 107.50 C 0.00 0.00 0.00 1.54 -0.39 41 4 2,553 0
29JUN26 110.00 C 1.47 1.99 1.47 1.25 -0.34 41 31 9,021 -8
29JUN26 112.50 C 1.27 1.44 1.27 1.01 -0.30 41 202 1,182 +135
29JUN26 115.00 C 1.20 1.27 1.20 0.81 -0.26 41 111 12,308 0
29JUN26 117.50 C 1.12 1.40 1.12 0.65 -0.23 41 102 3,368 +100
29JUN26 120.00 C 1.16 1.16 1.16 0.52 -0.20 41 99 6,492 +10
29JUN26 122.50 C 0.00 0.00 0.00 0.42 -0.16 41 0 3,176 0
29JUN26 125.00 C 1.00 1.00 1.00 0.33 -0.14 41 20 7,217 0
29JUN26 127.50 C 0.00 0.00 0.00 0.26 -0.12 40 2 1,421 +2
29JUN26 130.00 C 0.70 0.85 0.65 0.21 -0.10 41 2,180 10,680 +1,888
29JUN26 132.50 C 0.00 0.00 0.00 0.16 -0.09 40 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.13 -0.07 41 0 2,550 0
29JUN26 137.50 C 0.46 0.53 0.46 0.10 -0.06 40 36 531 -28
29JUN26 140.00 C 0.00 0.00 0.00 0.08 -0.05 41 0 2,376 0
29JUN26 142.50 C 0.00 0.00 0.00 0.06 -0.04 40 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.04 -0.03 41 0 744 0
29JUN26 150.00 C 0.38 0.38 0.38 0.03 -0.03 41 1 2,737 -1
29JUN26 152.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 411 0
29JUN26 155.00 C 0.43 0.43 0.43 0.01 -0.02 38 60 271 -51
29JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 538 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 848 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 861 0
29JUN26 170.00 C 0.40 0.40 0.40 0.01 0.00 44 2 329 -2
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 322 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 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 0.21 0.21 0.21 0.01 0.00 50 25 522 +25
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 52 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 0.19 0.19 0.16 0.01 0.00 53 150 2,356 -150
29SEP26 37.00 C 0.00 0.00 0.00 50.26 +0.06 79 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 49.29 +0.08 77 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 47.77 -0.19 62 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 47.76 +0.79 80 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 46.77 +0.79 78 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 45.09 +0.11 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 44.17 +0.18 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 43.82 +0.82 72 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 42.82 +0.81 70 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.82 +0.81 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.83 +0.78 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.85 +0.74 64 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.87 +0.70 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.89 +0.52 60 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 35.48 +0.60 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.12 +0.33 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.81 +0.25 51 0 0 0
29SEP26 60.00 C 29.00 32.00 29.00 28.58 +0.25 49 22 71 +18
29SEP26 62.50 C 0.00 0.00 0.00 26.42 -0.18 48 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 24.35 -0.20 46 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 22.37 -0.21 45 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 20.49 +0.03 45 0 91 0
29SEP26 72.50 C 0.00 0.00 0.00 18.71 +0.22 44 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 17.03 -0.30 44 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 15.47 -0.32 43 0 261 0
29SEP26 80.00 C 0.00 0.00 0.00 14.01 -0.34 43 0 6,447 0
29SEP26 82.50 C 15.00 15.00 15.00 12.65 -0.36 43 1 1,431 0
29SEP26 85.00 C 11.50 11.50 11.22 11.01 -0.58 41 31 2,883 0
29SEP26 87.50 C 10.26 10.26 10.26 9.89 -0.56 41 30 2,659 -12
29SEP26 90.00 C 11.00 11.00 9.18 8.94 -0.49 41 38 7,084 0
29SEP26 92.50 C 0.00 0.00 0.00 7.99 -0.52 41 0 894 0
29SEP26 95.00 C 6.85 9.34 6.85 7.18 -0.47 41 6 9,336 0
29SEP26 97.50 C 6.62 6.62 6.62 6.44 -0.48 41 30 1,977 0
29SEP26 100.00 C 5.75 7.00 5.45 5.78 -0.61 42 1,058 12,813 +367
29SEP26 102.50 C 5.02 6.89 5.02 5.19 -0.43 42 340 3,441 +327
29SEP26 105.00 C 4.86 5.40 4.86 4.60 -0.48 42 252 2,561 +63
29SEP26 107.50 C 4.28 4.28 4.28 4.08 -0.45 42 2 1,348 0
29SEP26 110.00 C 3.75 4.08 3.60 3.61 -0.42 42 31 5,831 +30
29SEP26 112.50 C 4.04 4.04 4.04 3.19 -0.39 42 3 641 +3
29SEP26 115.00 C 0.00 0.00 0.00 2.82 -0.32 42 0 1,563 0
29SEP26 117.50 C 0.00 0.00 0.00 2.48 -0.34 42 0 1,016 0
29SEP26 120.00 C 3.00 3.00 2.87 2.19 -0.31 42 16 2,081 0
29SEP26 122.50 C 0.00 0.00 0.00 1.93 -0.28 42 0 1,153 0
29SEP26 125.00 C 0.00 0.00 0.00 1.69 -0.27 41 0 1,284 0
29SEP26 127.50 C 0.00 0.00 0.00 1.49 -0.24 42 0 412 0
29SEP26 130.00 C 2.10 2.10 1.95 1.31 -0.22 41 3 2,435 -1
29SEP26 132.50 C 0.00 0.00 0.00 1.15 -0.20 41 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 1.01 -0.18 41 0 370 0
29SEP26 137.50 C 0.00 0.00 0.00 0.88 -0.17 41 0 148 0
29SEP26 140.00 C 0.00 0.00 0.00 0.77 -0.16 41 0 653 0
29SEP26 142.50 C 0.00 0.00 0.00 0.68 -0.14 41 0 169 0
29SEP26 145.00 C 0.00 0.00 0.00 0.59 -0.13 41 0 288 0
29SEP26 147.50 C 0.00 0.00 0.00 0.52 -0.11 41 0 78 0
29SEP26 150.00 C 0.00 0.00 0.00 0.45 -0.11 41 0 660 0
29SEP26 152.50 C 0.98 1.24 0.98 0.40 -0.09 41 3 274 +3
29SEP26 155.00 C 0.00 0.00 0.00 0.35 -0.08 41 0 179 0
29SEP26 157.50 C 0.00 0.00 0.00 0.30 -0.08 41 0 1,131 0
29SEP26 160.00 C 0.00 0.00 0.00 0.26 -0.07 41 0 663 0
30DEC26 37.00 C 0.00 0.00 0.00 51.04 +0.77 73 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 50.08 +0.75 71 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 49.15 +0.76 70 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 48.20 +0.73 68 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 47.22 +0.69 66 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 46.24 +0.60 65 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 45.27 +0.62 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 44.30 +0.57 61 0 0 0
30DEC26 45.00 C 43.00 43.00 43.00 43.34 +0.47 60 3 15,016 -3
30DEC26 46.00 C 41.93 41.93 41.93 42.39 +0.46 59 10 11 0
30DEC26 47.00 C 0.00 0.00 0.00 41.44 +0.49 57 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 40.50 +0.37 56 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 39.56 +0.22 55 0 241 0
30DEC26 50.00 C 0.00 0.00 0.00 38.64 +0.29 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 36.37 +0.29 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.16 +0.22 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.02 -0.02 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.95 0.00 47 0 12 0
30DEC26 62.50 C 0.00 0.00 0.00 27.97 -0.05 46 0 31 0
30DEC26 65.00 C 0.00 0.00 0.00 26.07 -0.01 46 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 24.25 0.00 45 0 60 0
30DEC26 70.00 C 0.00 0.00 0.00 22.53 -0.07 44 0 15,347 0
30DEC26 72.50 C 0.00 0.00 0.00 20.89 -0.04 44 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 19.34 -0.16 44 0 234 0
30DEC26 77.50 C 0.00 0.00 0.00 17.88 -0.16 43 0 313 0
30DEC26 80.00 C 0.00 0.00 0.00 16.51 -0.12 43 0 3,210 0
30DEC26 82.50 C 15.52 15.52 15.27 15.23 -0.69 43 40 2,444 0
30DEC26 85.00 C 0.00 0.00 0.00 14.02 -0.25 43 0 4,929 0
30DEC26 87.50 C 12.63 13.97 12.15 12.67 -0.30 42 73 1,489 +43
30DEC26 90.00 C 13.52 13.58 11.73 11.48 -0.45 41 74 6,398 -1
30DEC26 92.50 C 12.49 12.49 12.49 10.57 -0.52 41 60 881 +60
30DEC26 95.00 C 9.83 9.83 9.83 9.78 -0.44 42 30 1,787 +30
30DEC26 97.50 C 9.53 9.53 9.53 9.04 -0.40 42 90 1,573 +90
30DEC26 100.00 C 8.25 10.50 8.25 8.29 -0.42 42 338 4,506 +185
30DEC26 102.50 C 8.64 8.64 8.64 7.59 -0.45 42 18 830 +18
30DEC26 105.00 C 8.00 8.00 8.00 6.98 -0.40 42 1 1,040 -1
30DEC26 107.50 C 0.00 0.00 0.00 6.42 -0.40 42 0 349 0
30DEC26 110.00 C 6.22 6.22 6.22 5.86 -0.43 42 3 1,058 0
30DEC26 112.50 C 0.00 0.00 0.00 5.35 -0.41 42 0 203 0
30DEC26 115.00 C 5.20 5.20 5.20 4.88 -0.40 42 50 343 0
30DEC26 117.50 C 5.02 5.38 4.74 4.46 -0.10 42 53 549 0
30DEC26 120.00 C 4.50 5.24 4.26 4.06 -0.35 42 60 1,104 -1
30DEC26 122.50 C 4.37 4.37 4.16 3.70 -0.33 42 2 1,003 0
30DEC26 125.00 C 0.00 0.00 0.00 3.38 -0.31 42 0 997 0
30DEC26 127.50 C 0.00 0.00 0.00 3.08 -0.29 42 0 1,076 0
30DEC26 130.00 C 0.00 0.00 0.00 2.80 -0.28 42 0 3,333 0
30DEC26 132.50 C 0.00 0.00 0.00 2.55 -0.26 42 0 2,611 0
30DEC26 135.00 C 0.00 0.00 0.00 2.32 -0.25 42 0 834 0
30DEC26 137.50 C 2.92 2.92 2.92 2.11 -0.23 42 1 506 +1
30DEC26 140.00 C 3.38 3.38 3.38 1.92 -0.22 42 4 535 0
30DEC26 142.50 C 0.00 0.00 0.00 1.75 -0.20 42 0 425 0
30DEC26 145.00 C 0.00 0.00 0.00 1.59 -0.19 42 0 159 0
30DEC26 147.50 C 0.00 0.00 0.00 1.45 -0.17 42 0 118 0
30DEC26 150.00 C 2.05 2.05 2.05 1.32 -0.16 42 7 951 +7
30DEC26 152.50 C 0.00 0.00 0.00 1.20 -0.15 42 0 1,311 0
30DEC26 155.00 C 0.00 0.00 0.00 1.09 -0.14 42 0 664 0
30DEC26 157.50 C 0.00 0.00 0.00 0.99 -0.14 42 0 215 0
30DEC26 160.00 C 1.56 1.76 1.56 0.91 -0.12 42 32 889 +31
30MAR27 37.00 C 52.00 52.50 50.50 51.49 +0.68 66 13 13 +13
30MAR27 38.00 C 51.50 51.50 51.50 50.52 +0.63 64 3 3 +3
30MAR27 39.00 C 0.00 0.00 0.00 49.58 +0.61 63 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 48.20 +0.14 57 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 47.46 +0.28 58 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 46.72 +0.44 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 45.73 +0.42 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 44.85 +0.35 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 43.68 +0.14 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 43.01 +0.28 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 42.10 +0.31 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 41.20 +0.20 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 40.31 +0.19 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 39.43 +0.21 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 37.28 +0.15 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.19 -0.09 48 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 33.17 -0.13 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.23 -0.11 46 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 29.36 -0.07 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.57 -0.11 45 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 25.87 -0.02 45 0 1 0
30MAR27 70.00 C 26.50 26.50 26.50 24.24 +0.01 44 1 39 -1
30MAR27 72.50 C 0.00 0.00 0.00 22.69 +0.08 44 0 20 0
30MAR27 75.00 C 20.37 22.70 20.05 21.23 +0.05 44 221 412 +60
30MAR27 77.50 C 0.00 0.00 0.00 19.84 +0.15 43 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 18.49 +0.24 43 0 337 0
30MAR27 82.50 C 0.00 0.00 0.00 17.19 -0.02 43 0 159 0
30MAR27 85.00 C 0.00 0.00 0.00 15.95 -0.02 42 0 109 0
30MAR27 87.50 C 16.35 16.35 15.80 14.89 +0.05 42 4 46 +3
30MAR27 90.00 C 14.34 14.34 14.34 13.92 -0.19 42 3 441 0
30MAR27 92.50 C 0.00 0.00 0.00 12.71 -0.46 42 0 144 0
30MAR27 95.00 C 11.70 11.70 11.70 11.84 -0.45 42 1 383 0
30MAR27 97.50 C 0.00 0.00 0.00 11.03 -0.44 42 0 171 0
30MAR27 100.00 C 11.30 11.30 10.30 10.30 -0.28 42 21 236 +21
30MAR27 102.50 C 0.00 0.00 0.00 9.60 -0.39 42 0 472 0
30MAR27 105.00 C 9.10 9.10 9.10 8.95 -0.41 42 2 232 -2
30MAR27 107.50 C 0.00 0.00 0.00 8.33 -0.34 42 0 319 0
30MAR27 110.00 C 7.90 7.90 7.90 7.81 -0.30 42 1 289 -1
30MAR27 112.50 C 8.97 8.97 8.19 7.23 -0.39 42 11 447 -1
TOTAL CALL 80,613 803,408 +13,816
27MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
27MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
27MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
27MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 450 0
27MAR26 72.50 P 0.01 0.03 0.01 0.00 -0.02 0 41 364 -8
27MAR26 75.00 P 0.01 0.03 0.01 0.00 -0.05 0 71 1,375 -14
27MAR26 77.50 P 0.04 0.05 0.01 0.00 -0.15 0 110 2,025 -32
27MAR26 80.00 P 0.06 0.10 0.01 0.00 -0.40 0 540 2,170 +26
27MAR26 82.50 P 0.50 0.50 0.01 0.00 -0.89 0 977 1,166 +202
27MAR26 85.00 P 1.50 1.50 0.02 0.00 -1.73 0 5,168 4,091 +1,973
27MAR26 87.50 P 3.43 3.43 0.21 1.60 -1.38 0 5,196 0 -435
27MAR26 90.00 P 3.18 5.00 1.00 4.10 -0.53 0 771 0 -176
27MAR26 92.50 P 0.00 0.00 0.00 6.60 -0.02 0 8 0 -12
27MAR26 95.00 P 8.05 8.05 8.05 9.10 +0.24 0 6 0 -35
27MAR26 97.50 P 0.00 0.00 0.00 11.60 +0.34 0 0 0 -1
27MAR26 100.00 P 0.00 0.00 0.00 14.10 +0.35 0 0 0 -14
27MAR26 102.50 P 0.00 0.00 0.00 16.60 +0.32 0 0 0 0
27MAR26 105.00 P 0.00 0.00 0.00 19.10 +0.36 0 0 0 0
27MAR26 107.50 P 0.00 0.00 0.00 21.60 +0.37 0 0 0 0
27MAR26 110.00 P 0.00 0.00 0.00 24.10 +0.38 0 0 0 0
27MAR26 112.50 P 0.00 0.00 0.00 26.60 +0.38 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 254 0 219 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 238 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 222 0 10 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 215 0 200 0
30MAR26 52.50 P 0.01 0.01 0.01 0.01 0.00 197 2 551 +2
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 179 0 220 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 163 0 891 0
30MAR26 60.00 P 0.01 0.01 0.01 0.01 0.00 147 278 1,550 -80
30MAR26 62.50 P 0.01 0.01 0.01 0.01 0.00 131 2 741 0
30MAR26 65.00 P 0.03 0.03 0.03 0.01 0.00 117 2 1,164 -2
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 102 0 2,615 0
30MAR26 70.00 P 0.01 0.05 0.01 0.01 0.00 88 124 5,567 -59
30MAR26 72.50 P 0.04 0.05 0.02 0.01 -0.03 74 16 6,220 -6
30MAR26 75.00 P 0.11 0.11 0.03 0.01 -0.10 61 250 11,390 -45
30MAR26 77.50 P 0.10 0.20 0.05 0.01 -0.27 47 228 6,631 -26
30MAR26 80.00 P 0.18 0.25 0.07 0.05 -0.58 44 2,939 9,913 -142
30MAR26 82.50 P 0.45 0.63 0.13 0.28 -0.93 44 820 5,764 -64
30MAR26 85.00 P 2.20 2.20 0.29 0.97 -1.16 44 5,521 24,841 -1,294
30MAR26 87.50 P 1.68 3.30 0.64 2.32 -1.08 44 4,572 8,521 +463
30MAR26 90.00 P 3.50 5.30 1.75 4.38 -0.62 48 2,227 19,655 -257
30MAR26 92.50 P 6.51 7.56 3.35 6.74 -0.17 56 237 4,535 -206
30MAR26 95.00 P 9.53 9.53 6.40 9.32 +0.25 79 91 17,216 -18
30MAR26 97.50 P 11.38 12.17 8.00 11.74 +0.36 85 249 8,793 +203
30MAR26 100.00 P 12.63 14.65 10.00 14.10 +0.28 0 2,656 18,962 +206
30MAR26 102.50 P 15.10 15.10 12.55 16.70 +0.38 105 78 2,191 -40
30MAR26 105.00 P 17.58 18.95 17.58 19.19 +0.45 115 66 8,055 +10
30MAR26 107.50 P 19.37 19.37 19.26 21.68 +0.45 124 20 252 0
30MAR26 110.00 P 22.00 23.69 21.56 24.18 +0.28 135 21 3,153 0
30MAR26 112.50 P 24.24 24.24 24.24 26.68 +0.41 144 10 0 0
30MAR26 115.00 P 28.96 28.96 26.10 29.18 +0.36 154 44 2,545 0
30MAR26 117.50 P 31.51 31.51 29.09 31.68 +0.17 163 44 2,356 -34
30MAR26 120.00 P 33.82 33.82 33.66 34.18 +0.36 173 2 788 0
30MAR26 122.50 P 36.70 36.70 36.70 36.68 +0.41 182 1 991 0
30MAR26 125.00 P 0.00 0.00 0.00 39.18 +0.47 191 0 33 0
30MAR26 127.50 P 0.00 0.00 0.00 41.68 +0.57 199 0 541 0
30MAR26 130.00 P 40.36 42.00 40.36 44.18 +0.56 208 41 5,850 0
30MAR26 132.50 P 0.00 0.00 0.00 46.69 +0.48 219 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 49.18 +0.49 223 0 227 -902
30MAR26 137.50 P 49.08 50.25 49.08 51.69 +0.61 234 20 0 0
30MAR26 140.00 P 51.20 51.97 51.20 54.18 +0.60 238 2 191 0
30MAR26 142.50 P 52.75 54.82 52.75 56.68 +0.60 245 26 40 0
30MAR26 145.00 P 0.00 0.00 0.00 59.18 +0.48 252 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 61.68 +0.48 259 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 64.18 +0.57 266 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 66.67 +0.56 269 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 69.17 +0.56 276 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 71.67 +0.56 282 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 74.17 +0.57 288 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 76.67 +0.57 295 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 79.17 +0.56 301 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 81.67 +0.57 307 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 84.17 +0.57 313 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 86.67 +0.57 319 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 89.17 +0.57 324 0 0 0
30MAR26 177.50 P 89.56 89.56 89.56 91.67 +0.57 329 1 15 0
30MAR26 180.00 P 0.00 0.00 0.00 94.17 +0.57 334 0 0 0
30MAR26 182.50 P 93.80 94.09 93.80 96.67 +0.57 340 20 15 0
30MAR26 185.00 P 0.00 0.00 0.00 99.17 +0.57 345 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 101.67 +0.48 350 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 104.18 +0.58 360 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 106.67 +0.48 360 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 109.17 +0.57 365 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 111.67 +0.57 369 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 114.17 +0.58 374 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 119.17 +0.58 383 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 124.17 +0.61 392 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 129.17 +0.41 401 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 134.17 +0.48 410 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 139.19 +0.52 428 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 144.18 +0.50 432 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 149.17 +0.41 435 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 154.17 +0.49 443 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 159.17 +0.62 450 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 164.17 +0.44 458 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 169.17 +0.39 466 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 174.17 +0.62 473 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 179.17 +0.50 480 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 184.17 +0.42 487 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 189.17 +0.43 494 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 194.17 +0.42 501 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 199.17 +0.63 507 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 204.14 +0.47 490 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 209.17 +0.63 519 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 214.18 +0.52 531 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 224.17 +0.51 537 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 234.17 +0.44 548 0 0 0
02APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 93 0 12 0
02APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 120 0
02APR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 72 0 11 0
02APR26 70.00 P 0.00 0.00 0.00 0.01 -0.04 62 0 126 0
02APR26 72.50 P 0.00 0.00 0.00 0.01 -0.10 52 0 93 0
02APR26 75.00 P 0.22 0.22 0.09 0.03 -0.23 49 306 238 +17
02APR26 77.50 P 0.20 0.34 0.11 0.12 -0.42 50 484 359 +161
02APR26 80.00 P 0.99 0.99 0.20 0.35 -0.64 49 381 402 +51
02APR26 82.50 P 1.16 1.20 0.36 0.86 -0.84 50 621 262 +47
02APR26 85.00 P 1.80 2.30 0.67 1.75 -0.92 49 1,049 287 -64
02APR26 87.50 P 2.70 3.78 1.46 3.07 -0.89 49 292 147 +38
02APR26 90.00 P 4.83 5.00 2.39 4.95 -0.57 52 299 150 -52
02APR26 92.50 P 5.38 5.51 5.30 7.10 -0.26 56 94 99 +92
02APR26 95.00 P 6.10 7.30 5.80 9.32 -0.10 56 4 4 0
02APR26 97.50 P 0.00 0.00 0.00 11.74 +0.11 61 0 4 0
02APR26 100.00 P 11.60 11.60 11.60 14.10 +0.11 0 10 13 0
02APR26 102.50 P 0.00 0.00 0.00 16.70 +0.28 76 0 0 0
02APR26 105.00 P 0.00 0.00 0.00 19.19 +0.27 82 0 0 0
02APR26 107.50 P 0.00 0.00 0.00 21.68 +0.23 89 0 0 0
02APR26 110.00 P 0.00 0.00 0.00 24.18 +0.17 97 0 0 0
02APR26 112.50 P 0.00 0.00 0.00 26.68 +0.32 104 0 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 90 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 82 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 0.00 0.00 0.00 0.01 0.00 77 0 36 0
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 0.12 0.12 0.12 0.01 -0.01 44 156 700 -79
29APR26 62.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 1,135 0
29APR26 65.00 P 0.17 0.19 0.16 0.04 -0.04 41 142 1,746 +18
29APR26 67.50 P 0.22 0.25 0.22 0.08 -0.08 40 128 1,103 0
29APR26 70.00 P 0.33 0.36 0.28 0.18 -0.12 40 269 2,486 +6
29APR26 72.50 P 0.53 0.53 0.41 0.35 -0.19 40 296 2,570 +17
29APR26 75.00 P 0.68 0.81 0.50 0.65 -0.24 40 1,068 6,061 +333
29APR26 77.50 P 1.10 1.25 0.70 1.10 -0.29 41 741 6,049 +216
29APR26 80.00 P 1.48 1.93 1.02 1.75 -0.33 41 1,847 13,581 +579
29APR26 82.50 P 2.29 2.84 1.62 2.63 -0.33 41 2,244 4,337 -120
29APR26 85.00 P 3.12 3.93 2.35 3.63 -0.43 40 2,781 6,729 +1,528
29APR26 87.50 P 4.19 5.47 3.20 5.04 -0.32 41 845 3,990 -266
29APR26 90.00 P 6.14 6.64 4.40 6.64 -0.24 41 1,435 3,592 -670
29APR26 92.50 P 7.76 8.11 6.11 8.47 -0.11 42 361 3,565 -30
29APR26 95.00 P 10.39 10.39 8.73 10.52 +0.07 44 56 6,214 -35
29APR26 97.50 P 12.00 12.00 11.00 12.65 +0.17 45 4 3,990 +1
29APR26 100.00 P 13.32 13.70 12.70 14.91 +0.28 47 1,889 2,579 +1,842
29APR26 102.50 P 0.00 0.00 0.00 16.85 -0.05 40 0 215 0
29APR26 105.00 P 0.00 0.00 0.00 19.22 0.00 40 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 21.68 +0.13 42 0 27 0
29APR26 110.00 P 0.00 0.00 0.00 24.18 +0.17 45 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 26.68 +0.19 49 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.18 +0.36 52 0 1 0
29APR26 117.50 P 0.00 0.00 0.00 31.68 +0.17 55 0 97 0
29APR26 120.00 P 33.82 33.82 33.00 34.18 +0.36 58 3 827 +1
29APR26 122.50 P 0.00 0.00 0.00 36.68 +0.38 61 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 39.18 +0.34 64 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 41.68 +0.38 67 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 44.18 +0.10 70 0 59 0
29APR26 132.50 P 0.00 0.00 0.00 46.69 +0.16 73 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 49.18 +0.49 75 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 51.69 +0.18 78 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 54.18 +0.60 80 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 56.68 +0.48 82 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 59.18 +0.16 85 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 61.68 +0.16 87 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 64.18 +0.16 89 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 67 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 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 52 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 0.11 0.11 0.11 0.01 0.00 47 30 119 +30
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 0.00 42 0 62 0
28MAY26 57.50 P 0.23 0.23 0.23 0.03 -0.02 40 5 200 0
28MAY26 60.00 P 0.29 0.29 0.29 0.06 -0.03 40 3 899 0
28MAY26 62.50 P 0.37 0.37 0.37 0.13 -0.04 40 30 1,772 0
28MAY26 65.00 P 0.50 0.50 0.43 0.23 -0.06 40 2 1,722 -2
28MAY26 67.50 P 0.58 0.65 0.58 0.40 -0.08 40 130 1,533 -100
28MAY26 70.00 P 0.88 0.88 0.77 0.66 -0.11 40 281 2,323 +50
28MAY26 72.50 P 1.09 1.21 1.09 1.02 -0.13 40 430 4,216 +310
28MAY26 75.00 P 1.52 1.68 1.34 1.52 -0.15 40 471 3,668 +213
28MAY26 77.50 P 2.08 2.18 1.88 2.18 -0.16 40 305 5,397 +134
28MAY26 80.00 P 2.70 3.00 2.10 3.01 -0.16 41 686 6,262 -249
28MAY26 82.50 P 3.68 3.94 3.00 3.98 -0.14 40 720 3,404 +41
28MAY26 85.00 P 4.80 5.20 3.96 5.13 -0.10 40 2,492 3,796 +200
28MAY26 87.50 P 5.93 6.39 5.20 6.39 -0.22 40 573 1,570 +53
28MAY26 90.00 P 7.39 7.96 6.52 8.01 -0.06 41 441 625 -223
28MAY26 92.50 P 7.78 9.37 7.78 9.76 +0.02 41 373 1,032 +185
28MAY26 95.00 P 9.56 11.33 9.54 11.01 -0.54 37 128 837 +128
28MAY26 97.50 P 0.00 0.00 0.00 12.89 -0.19 36 0 174 0
28MAY26 100.00 P 15.03 15.03 15.03 15.43 +0.40 41 1 72 +1
28MAY26 102.50 P 0.00 0.00 0.00 16.96 -0.67 33 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 19.22 -0.59 31 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 22.16 +0.11 42 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 24.48 +0.14 43 0 60 0
28MAY26 112.50 P 0.00 0.00 0.00 26.74 +0.08 40 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.24 +0.22 42 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 31.85 +0.34 48 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 34.18 +0.13 45 0 10 0
28MAY26 122.50 P 0.00 0.00 0.00 36.68 +0.26 48 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 39.18 +0.34 50 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 41.75 +0.44 55 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 44.18 +0.10 54 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 46.69 +0.16 56 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 49.18 +0.46 58 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 51.69 +0.18 60 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 54.18 +0.16 62 0 28 0
28MAY26 142.50 P 0.00 0.00 0.00 56.68 +0.24 64 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 59.18 +0.16 66 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 61.68 +0.16 67 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 64.18 +0.16 69 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 48 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 0.00 0.00 0.00 0.01 0.00 45 0 151 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 42 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 0.01 -0.01 40 0 3,505 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 124 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 193 0
29JUN26 57.50 P 0.00 0.00 0.00 0.14 -0.02 41 0 469 0
29JUN26 60.00 P 0.49 0.55 0.49 0.24 -0.04 41 5 1,334 -3
29JUN26 62.50 P 0.75 0.75 0.72 0.39 -0.05 41 120 870 -30
29JUN26 65.00 P 0.82 0.94 0.82 0.61 -0.06 41 140 2,574 -30
29JUN26 67.50 P 1.11 1.19 1.00 0.92 -0.07 41 250 7,754 +190
29JUN26 70.00 P 1.45 1.60 1.31 1.32 -0.08 41 272 8,991 +130
29JUN26 72.50 P 2.10 2.10 1.76 1.84 -0.08 41 276 6,650 +135
29JUN26 75.00 P 2.53 2.53 1.96 2.50 -0.09 41 1,931 18,244 +36
29JUN26 77.50 P 3.13 3.39 2.88 3.30 -0.07 41 234 7,051 +21
29JUN26 80.00 P 4.09 4.30 3.10 4.24 -0.04 41 1,227 22,358 +76
29JUN26 82.50 P 5.42 5.47 4.35 5.28 -0.03 41 327 7,238 +47
29JUN26 85.00 P 5.92 6.65 5.05 6.36 -0.12 40 349 11,903 +46
29JUN26 87.50 P 8.07 8.09 6.17 7.73 -0.12 40 322 4,479 +8
29JUN26 90.00 P 9.18 9.76 7.63 9.31 +0.04 41 1,797 8,797 +155
29JUN26 92.50 P 10.87 10.94 9.11 10.94 +0.59 41 348 4,202 +168
29JUN26 95.00 P 12.55 12.55 10.41 12.69 +0.02 41 452 15,660 +90
29JUN26 97.50 P 0.00 0.00 0.00 14.35 -0.20 40 0 7,438 0
29JUN26 100.00 P 0.00 0.00 0.00 15.83 -0.66 37 0 18,262 0
29JUN26 102.50 P 18.59 18.59 18.59 17.78 -0.69 36 1 5,148 -1
29JUN26 105.00 P 0.00 0.00 0.00 21.04 +0.57 45 0 16,799 0
29JUN26 107.50 P 0.00 0.00 0.00 22.20 -0.53 36 0 3,616 0
29JUN26 110.00 P 23.91 23.91 23.91 24.48 -0.31 36 1 10,820 +1
29JUN26 112.50 P 0.00 0.00 0.00 26.83 -0.40 36 0 266 0
29JUN26 115.00 P 29.50 29.95 27.85 29.81 +0.07 45 34 4,297 -16
29JUN26 117.50 P 0.00 0.00 0.00 31.85 -0.22 41 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 35.16 +0.58 54 0 5,644 0
29JUN26 122.50 P 0.00 0.00 0.00 36.92 +0.30 46 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 39.18 +0.09 42 0 3,264 0
29JUN26 127.50 P 0.00 0.00 0.00 41.75 +0.32 46 0 1,025 0
29JUN26 130.00 P 44.00 44.00 41.72 44.18 +0.10 46 18 436 -6
29JUN26 132.50 P 0.00 0.00 0.00 46.69 +0.16 48 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 49.18 +0.25 50 0 1,348 0
29JUN26 137.50 P 0.00 0.00 0.00 51.69 +0.18 52 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 54.18 +0.15 53 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 56.68 +0.24 55 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 59.18 +0.16 56 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 61.68 +0.16 58 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 64.18 +0.16 59 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 66.67 +0.56 60 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 69.17 +0.56 61 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 71.67 +0.56 63 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 74.17 +0.57 64 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 76.67 +0.57 65 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 79.17 +0.56 67 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 81.67 +0.57 68 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 84.17 +0.57 69 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 86.67 +0.57 71 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 89.17 +0.57 72 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 91.67 +0.57 73 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 94.17 +0.57 74 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 96.67 +0.13 76 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 99.17 +0.13 77 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 101.67 +0.13 78 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 104.18 +0.26 80 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 106.67 +0.25 80 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 109.17 +0.25 81 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 111.67 +0.14 82 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 114.17 +0.58 84 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 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.06 0.00 42 0 193 0
29SEP26 44.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 61 0
29SEP26 46.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.16 -0.01 41 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 0.20 -0.01 41 0 22 0
29SEP26 50.00 P 0.60 0.60 0.60 0.24 -0.01 42 4 812 0
29SEP26 52.50 P 0.00 0.00 0.00 0.37 -0.02 41 0 410 0
29SEP26 55.00 P 0.00 0.00 0.00 0.56 -0.01 42 0 497 0
29SEP26 57.50 P 0.00 0.00 0.00 0.79 -0.03 41 0 666 0
29SEP26 60.00 P 1.30 1.43 1.30 1.09 -0.02 42 71 1,360 +21
29SEP26 62.50 P 1.98 1.98 1.98 1.49 -0.03 42 45 920 +45
29SEP26 65.00 P 2.26 2.26 2.14 1.97 -0.02 42 12 1,924 +12
29SEP26 67.50 P 2.88 2.88 2.88 2.51 -0.02 42 100 848 0
29SEP26 70.00 P 3.27 3.34 3.27 3.21 0.00 42 200 18,683 0
29SEP26 72.50 P 4.09 4.09 3.86 3.96 +0.01 42 400 1,909 +200
29SEP26 75.00 P 4.68 4.82 4.12 4.85 +0.05 42 112 4,505 +102
29SEP26 77.50 P 5.98 5.98 5.98 5.74 +0.05 41 95 4,666 +95
29SEP26 80.00 P 7.08 7.08 6.26 6.77 +0.08 41 833 9,120 -237
29SEP26 82.50 P 8.11 8.11 8.11 7.87 +0.07 41 95 3,948 +95
29SEP26 85.00 P 9.43 9.43 8.35 9.14 +0.01 41 35 6,560 +5
29SEP26 87.50 P 9.56 9.56 9.56 10.54 +0.14 41 3 1,817 -3
29SEP26 90.00 P 11.56 11.56 11.56 11.96 +0.48 41 1 4,838 -1
29SEP26 92.50 P 13.94 13.94 13.73 13.50 +0.04 41 60 3,161 0
29SEP26 95.00 P 15.22 15.82 13.55 15.24 +0.10 41 535 5,860 -404
29SEP26 97.50 P 15.57 15.98 14.70 16.38 -0.30 39 120 2,613 +30
29SEP26 100.00 P 16.94 19.01 16.38 18.94 +0.13 42 154 6,705 -4
29SEP26 102.50 P 0.00 0.00 0.00 19.96 -0.47 38 0 3,814 0
29SEP26 105.00 P 0.00 0.00 0.00 21.93 -0.41 38 0 2,839 0
29SEP26 107.50 P 0.00 0.00 0.00 23.87 -0.55 38 0 728 0
29SEP26 110.00 P 25.38 26.00 25.22 26.41 -0.07 40 98 1,764 -30
29SEP26 112.50 P 0.00 0.00 0.00 28.19 -0.42 38 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 30.36 -0.43 38 0 1,859 0
29SEP26 117.50 P 0.00 0.00 0.00 32.48 -0.92 37 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 35.16 -0.45 41 0 151 0
29SEP26 122.50 P 0.00 0.00 0.00 37.20 -0.68 39 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 39.40 -0.75 37 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 41.92 -0.31 39 0 3 0
29SEP26 130.00 P 44.65 44.65 44.65 44.25 -0.29 38 2 127 +2
29SEP26 132.50 P 0.00 0.00 0.00 46.69 -0.18 38 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 49.30 +0.08 41 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 51.72 +0.15 41 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 54.18 +0.01 42 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 56.68 +0.17 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 59.18 +0.16 44 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 61.68 +0.16 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 64.18 +0.16 46 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 66.67 +0.33 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 69.17 +0.37 48 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 71.67 +0.15 49 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 74.17 +0.05 50 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.07 0.00 42 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30DEC26 40.00 P 0.48 0.49 0.48 0.13 0.00 42 2 31 +1
30DEC26 41.00 P 0.00 0.00 0.00 0.15 0.00 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.26 -0.01 42 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.31 -0.01 42 0 15,278 0
30DEC26 46.00 P 0.00 0.00 0.00 0.37 0.00 42 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.43 0.00 42 0 103 0
30DEC26 48.00 P 0.00 0.00 0.00 0.49 -0.01 42 0 127 0
30DEC26 49.00 P 0.00 0.00 0.00 0.58 0.00 42 0 306 0
30DEC26 50.00 P 0.00 0.00 0.00 0.67 0.00 42 0 272 0
30DEC26 52.50 P 0.00 0.00 0.00 0.92 0.00 42 0 157 0
30DEC26 55.00 P 0.00 0.00 0.00 1.23 0.00 42 0 382 0
30DEC26 57.50 P 2.02 2.11 2.02 1.64 +0.01 42 20 302 +10
30DEC26 60.00 P 2.27 2.38 2.27 2.09 +0.02 42 111 1,354 +101
30DEC26 62.50 P 2.70 2.78 2.70 2.65 +0.02 42 101 1,126 0
30DEC26 65.00 P 3.39 3.47 3.35 3.27 +0.03 42 1,003 1,562 +890
30DEC26 67.50 P 3.68 3.68 3.68 4.00 +0.04 42 30 473 0
30DEC26 70.00 P 5.18 5.18 4.45 4.80 +0.06 42 1,036 20,759 +734
30DEC26 72.50 P 5.83 5.83 5.83 5.65 +0.05 42 100 1,667 +100
30DEC26 75.00 P 5.90 6.01 5.90 6.53 -0.04 42 35 1,972 -5
30DEC26 77.50 P 0.00 0.00 0.00 7.50 +0.05 41 0 2,343 0
30DEC26 80.00 P 8.50 8.57 7.57 8.57 +0.05 41 45 9,852 +30
30DEC26 82.50 P 9.86 9.86 8.78 9.77 +0.09 41 67 2,315 +32
30DEC26 85.00 P 10.95 10.95 9.80 11.09 +0.14 41 4 7,000 -1
30DEC26 87.50 P 0.00 0.00 0.00 12.41 -0.01 41 0 1,293 0
30DEC26 90.00 P 13.71 13.71 13.64 13.92 +0.46 41 3 4,450 -1
30DEC26 92.50 P 15.92 15.92 15.44 15.44 +0.09 41 121 635 +12
30DEC26 95.00 P 17.68 17.68 17.59 16.97 -0.11 41 60 2,587 -60
30DEC26 97.50 P 16.94 17.20 16.76 18.58 -0.09 40 121 1,752 -30
30DEC26 100.00 P 18.50 19.50 18.34 20.06 -0.28 40 61 4,524 +52
30DEC26 102.50 P 0.00 0.00 0.00 21.77 -0.44 39 0 257 0
30DEC26 105.00 P 0.00 0.00 0.00 23.64 -0.66 39 0 968 0
30DEC26 107.50 P 0.00 0.00 0.00 25.74 -0.51 40 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 27.56 -0.68 39 0 1,009 0
30DEC26 112.50 P 0.00 0.00 0.00 29.60 -0.68 39 0 166 0
30DEC26 115.00 P 0.00 0.00 0.00 31.68 -0.68 39 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 33.88 -0.29 39 0 61 0
30DEC26 120.00 P 0.00 0.00 0.00 35.90 -0.41 39 0 279 0
30DEC26 122.50 P 0.00 0.00 0.00 38.21 -0.26 40 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 40.54 -0.19 40 0 1,010 0
30DEC26 127.50 P 0.00 0.00 0.00 42.80 -0.14 40 0 5 0
30DEC26 130.00 P 0.00 0.00 0.00 44.99 -0.19 40 0 146 0
30DEC26 132.50 P 0.00 0.00 0.00 47.29 -0.60 39 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 49.63 -0.54 39 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 52.10 -0.25 40 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 54.31 -0.06 38 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 56.68 -0.09 38 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 59.38 +0.21 41 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 61.80 +0.26 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.23 +0.21 41 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 66.67 +0.31 41 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 69.17 +0.10 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.67 +0.15 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 74.17 +0.05 44 0 128 0
30MAR27 37.00 P 0.00 0.00 0.00 0.17 +0.01 42 0 86 0
30MAR27 38.00 P 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.24 0.00 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.40 +0.01 42 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.46 +0.01 42 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.53 +0.02 42 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.62 +0.02 42 0 30 0
30MAR27 46.00 P 0.00 0.00 0.00 0.71 +0.02 42 0 12 0
30MAR27 47.00 P 0.00 0.00 0.00 0.80 +0.02 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.90 +0.03 42 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 1.03 +0.03 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.15 +0.03 42 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.50 +0.04 42 0 188 0
30MAR27 55.00 P 2.29 2.36 2.29 1.93 +0.04 42 2 135 +1
30MAR27 57.50 P 2.68 2.68 2.68 2.43 +0.06 42 10 321 +10
30MAR27 60.00 P 3.17 3.23 3.17 3.00 +0.06 42 61 106 +61
30MAR27 62.50 P 4.11 4.11 4.11 3.66 +0.10 42 100 290 0
30MAR27 65.00 P 0.00 0.00 0.00 4.40 +0.10 42 0 261 0
30MAR27 67.50 P 0.00 0.00 0.00 5.20 +0.13 42 0 195 0
30MAR27 70.00 P 0.00 0.00 0.00 6.04 +0.06 42 0 413 0
30MAR27 72.50 P 0.00 0.00 0.00 6.90 +0.05 42 0 372 0
30MAR27 75.00 P 0.00 0.00 0.00 7.84 +0.05 41 0 608 0
30MAR27 77.50 P 8.74 8.74 8.32 8.86 -0.03 41 3 413 -1
30MAR27 80.00 P 9.91 9.91 9.91 9.91 0.00 41 2 152 +2
30MAR27 82.50 P 11.29 11.36 11.09 11.19 +0.09 41 35 53 +23
30MAR27 85.00 P 0.00 0.00 0.00 12.45 +0.06 40 0 44 0
30MAR27 87.50 P 12.71 12.71 12.71 13.83 +0.07 40 1 243 +1
30MAR27 90.00 P 14.40 14.90 14.15 15.32 +0.10 40 48 84 +48
30MAR27 92.50 P 0.00 0.00 0.00 16.86 +0.09 41 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 18.49 +0.10 41 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 20.10 0.00 40 0 6 0
30MAR27 100.00 P 20.20 20.20 20.20 21.53 -0.19 40 1 303 +1
30MAR27 102.50 P 0.00 0.00 0.00 23.18 -0.30 39 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 24.97 -0.36 39 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.81 -0.39 39 0 0 0
30MAR27 110.00 P 28.10 28.10 28.10 28.84 -0.31 39 1 21 +1
30MAR27 112.50 P 0.00 0.00 0.00 30.82 -0.30 39 0 6 0
TOTAL PUT 72,667 712,656 +6,542
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 11.24
30MAR26 6.75 C 0.00 0.00 0.00 4.49 +0.25 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.24 +0.25 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.99 +0.25 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.74 +0.24 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.49 +0.24 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.24 +0.25 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.99 +0.25 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.74 +0.25 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.49 +0.24 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.24 +0.25 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.99 +0.25 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.74 +0.25 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.49 +0.25 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.24 +0.25 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.75 +0.23 44 0 0 0
30MAR26 11.00 C 0.25 0.25 0.25 0.29 +0.12 33 3 13 -1
30MAR26 11.50 C 0.04 0.04 0.04 0.04 +0.01 31 1 80 +1
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 52 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,200 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 101 0 201 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 118 0 62 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 133 0 1,763 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 148 0 576 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 162 0 516 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 175 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 188 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 200 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 212 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 224 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 245 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 302 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 319 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.02 +0.26 50 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.77 +0.25 45 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.52 +0.25 41 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.28 +0.25 41 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.02 +0.23 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.78 +0.22 32 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.55 +0.21 33 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.33 +0.19 34 0 8 0
29APR26 10.50 C 0.00 0.00 0.00 0.93 +0.13 34 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.60 +0.10 34 0 67 0
29APR26 11.50 C 0.00 0.00 0.00 0.36 +0.07 34 0 45 0
29APR26 12.00 C 0.20 0.20 0.20 0.20 +0.04 34 11 46 +11
29APR26 12.50 C 0.00 0.00 0.00 0.11 +0.03 35 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 754 0
29APR26 13.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 855 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.04 +0.24 44 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.80 +0.24 43 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.56 +0.22 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.33 +0.24 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.07 +0.22 36 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.85 +0.21 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.63 +0.20 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.43 +0.15 36 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 1.07 +0.13 36 0 1 0
28MAY26 11.00 C 0.00 0.00 0.00 0.79 +0.15 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.53 +0.09 36 0 45 0
28MAY26 12.00 C 0.00 0.00 0.00 0.34 +0.05 36 0 95 0
28MAY26 12.50 C 0.00 0.00 0.00 0.23 +0.04 37 0 90 0
28MAY26 13.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 130 0
28MAY26 13.50 C 0.00 0.00 0.00 0.09 +0.02 37 0 71 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 316 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 0.00 38 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 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
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.28 +0.28 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.04 +0.24 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.80 +0.24 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.56 +0.22 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.33 +0.24 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.09 +0.22 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.87 +0.21 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.66 +0.20 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.47 +0.19 35 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 1.12 +0.15 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.84 +0.12 36 0 0 0
29JUN26 11.50 C 0.59 0.59 0.59 0.62 +0.10 36 1 75 0
29JUN26 12.00 C 0.00 0.00 0.00 0.44 +0.07 36 0 83 0
29JUN26 12.50 C 0.00 0.00 0.00 0.31 +0.05 36 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.21 +0.04 36 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.14 +0.02 35 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 +0.02 36 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 35 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.05 +0.24 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.83 +0.26 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.61 +0.23 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.39 +0.19 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.20 +0.20 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.04 +0.22 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.87 +0.24 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.71 +0.23 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.42 +0.17 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.14 +0.14 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.93 +0.12 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.76 +0.11 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.62 +0.10 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.50 +0.08 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.39 +0.06 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.32 +0.06 36 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 +0.05 36 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 +0.04 36 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 +0.04 37 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.12 +0.23 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.91 +0.21 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.67 +0.22 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.47 +0.20 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.29 +0.19 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.20 +0.25 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.04 +0.23 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.90 +0.23 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.63 +0.20 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.35 +0.13 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.15 +0.12 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.98 +0.12 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.82 +0.09 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.69 +0.08 34 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 0.58 +0.07 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.48 +0.06 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.41 +0.06 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 +0.05 35 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 +0.04 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 +0.04 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 +0.03 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 +0.03 36 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 +0.03 35 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 +0.02 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2,002 0
30MAR27 8.25 C 0.00 0.00 0.00 3.21 +0.20 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.02 +0.19 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.84 +0.18 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.68 +0.18 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.52 +0.18 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.36 +0.16 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.22 +0.16 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.01 +0.14 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.82 +0.19 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.54 +0.11 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.34 +0.11 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.16 +0.09 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.00 +0.08 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.87 +0.07 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.74 +0.05 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.65 +0.06 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.56 +0.05 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.50 +0.06 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.41 +0.03 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.36 +0.03 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.30 +0.02 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.26 +0.02 34 0 0 0
TOTAL CALL 16 24,856 +11
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 224 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 193 0 16 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 179 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 151 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 23 0
30MAR26 11.00 P 0.09 0.09 0.09 0.04 -0.14 31 17 353 -17
30MAR26 11.50 P 0.39 0.39 0.39 0.30 -0.25 32 20 470 -20
30MAR26 12.00 P 0.97 0.97 0.77 0.77 -0.25 45 46 251 -36
30MAR26 12.50 P 0.00 0.00 0.00 1.27 -0.25 66 0 367 0
30MAR26 13.00 P 0.00 0.00 0.00 1.77 -0.24 86 0 1,056 0
30MAR26 13.50 P 0.00 0.00 0.00 2.27 -0.24 104 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 2.78 -0.23 135 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.26 -0.25 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.78 -0.23 167 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.28 -0.23 183 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 4.77 -0.24 180 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.28 -0.23 212 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.76 -0.25 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.26 -0.25 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.76 -0.25 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.26 -0.25 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.76 -0.25 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.26 -0.25 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.76 -0.25 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.76 -0.25 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.76 -0.25 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.76 -0.25 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.76 -0.25 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 -0.03 36 0 50 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 -0.06 34 0 55 0
29APR26 10.50 P 0.00 0.00 0.00 0.17 -0.10 34 0 125 0
29APR26 11.00 P 0.00 0.00 0.00 0.35 -0.12 35 0 172 0
29APR26 11.50 P 0.59 0.59 0.58 0.60 -0.20 34 55 372 +55
29APR26 12.00 P 0.00 0.00 0.00 0.94 -0.21 34 0 142 0
29APR26 12.50 P 0.00 0.00 0.00 1.34 -0.23 34 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 1.79 -0.24 34 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 2.27 -0.25 35 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 2.78 -0.23 44 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.27 -0.26 46 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.78 -0.25 55 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.28 -0.23 60 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.77 -0.24 61 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.28 -0.23 70 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.76 -0.25 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.26 -0.25 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.76 -0.25 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.26 -0.25 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.11 -0.04 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.15 -0.06 37 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.21 -0.07 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.28 -0.09 37 0 135 0
28MAY26 10.50 P 0.00 0.00 0.00 0.47 -0.11 37 0 120 0
28MAY26 11.00 P 0.00 0.00 0.00 0.70 -0.14 37 0 0 0
28MAY26 11.50 P 1.04 1.04 1.04 0.99 -0.16 36 8 55 +8
28MAY26 12.00 P 0.00 0.00 0.00 1.35 -0.19 37 0 174 0
28MAY26 12.50 P 0.00 0.00 0.00 1.74 -0.22 36 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.19 -0.21 38 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.65 -0.22 39 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.13 -0.23 42 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.61 -0.24 44 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.11 -0.25 48 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.60 -0.26 50 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.09 -0.23 52 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.55 -0.25 40 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.04 -0.25 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.54 -0.25 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.04 -0.25 39 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.54 -0.25 46 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 -0.04 36 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.18 -0.05 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.23 -0.07 35 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.30 -0.08 36 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.38 -0.09 36 0 50 0
29JUN26 10.50 P 0.00 0.00 0.00 0.58 -0.11 36 0 90 0
29JUN26 11.00 P 0.00 0.00 0.00 0.82 -0.12 36 0 70 0
29JUN26 11.50 P 0.00 0.00 0.00 1.10 -0.17 35 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.45 -0.18 35 0 11 0
29JUN26 12.50 P 0.00 0.00 0.00 1.83 -0.22 35 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.26 -0.24 36 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.71 -0.24 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.17 -0.23 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.64 -0.24 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.12 -0.28 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.60 -0.26 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.09 -0.24 43 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.58 -0.29 44 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.08 -0.24 47 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.57 -0.27 48 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 7.04 -0.25 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.54 -0.25 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.04 -0.25 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.53 -0.25 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.03 -0.25 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.03 -0.25 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.02 -0.25 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.02 -0.25 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.02 -0.25 58 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.23 -0.03 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.28 -0.04 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.34 -0.05 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.41 -0.06 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.50 -0.05 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.58 -0.07 37 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.69 -0.07 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.91 -0.10 37 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.18 -0.11 38 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.47 -0.14 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.81 -0.15 38 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 2.17 -0.16 39 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.56 -0.18 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.97 -0.19 40 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.40 -0.21 41 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.85 -0.22 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.32 -0.22 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.79 -0.23 45 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.27 -0.24 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.77 -0.24 49 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.26 -0.25 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.76 -0.25 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.25 -0.26 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.74 -0.26 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.23 -0.26 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.71 -0.28 59 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.20 -0.28 60 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.18 -0.22 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.02 -0.25 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.02 -0.25 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.27 -0.04 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.33 -0.04 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.40 -0.04 36 0 65 0
30DEC26 9.00 P 0.00 0.00 0.00 0.47 -0.06 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.55 -0.06 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.64 -0.07 36 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.74 -0.08 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.84 -0.08 36 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 1.08 -0.10 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.35 -0.11 36 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.64 -0.14 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.97 -0.14 37 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 2.32 -0.16 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.70 -0.17 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.10 -0.18 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.51 -0.20 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.95 -0.20 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.40 -0.21 40 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.79 -0.29 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.27 -0.24 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.77 -0.24 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.26 -0.25 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.76 -0.25 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.25 -0.26 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.74 -0.26 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.23 -0.26 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.71 -0.28 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.20 -0.28 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.18 -0.22 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.02 -0.25 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.02 -0.25 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.35 -0.05 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.41 -0.08 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.50 -0.07 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.58 -0.08 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.67 -0.08 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.76 -0.09 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.86 -0.10 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.97 -0.11 35 0 8 0
30MAR27 10.50 P 0.00 0.00 0.00 1.22 -0.12 35 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.48 -0.14 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.78 -0.15 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.11 -0.16 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.45 -0.18 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.74 -0.18 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.11 -0.20 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.51 -0.20 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.95 -0.20 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.40 -0.21 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.79 -0.29 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.27 -0.24 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.77 -0.24 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.26 -0.25 39 0 0 0
TOTAL PUT 146 7,756 -10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 33.00
27MAR26 23.00 C 0.00 0.00 0.00 10.00 +0.56 0 0 0 -8
27MAR26 24.00 C 0.00 0.00 0.00 9.00 +0.56 0 0 0 0
27MAR26 25.00 C 0.00 0.00 0.00 8.00 +0.56 0 0 0 -8
27MAR26 26.00 C 0.00 0.00 0.00 7.00 +0.56 0 0 0 -34
27MAR26 27.00 C 6.31 6.31 6.31 6.00 +0.56 0 2 0 -2
27MAR26 28.00 C 0.00 0.00 0.00 5.00 +0.56 0 0 0 -1
27MAR26 29.00 C 0.00 0.00 0.00 4.00 +0.56 0 0 0 -1
27MAR26 30.00 C 1.98 3.10 1.96 3.00 +0.56 0 62 0 -168
27MAR26 31.00 C 1.08 2.07 1.08 2.00 +0.54 0 557 0 -171
27MAR26 32.00 C 0.55 1.35 0.24 1.00 +0.44 0 1,066 0 -1,610
27MAR26 33.00 C 0.09 0.40 0.02 0.00 -0.17 0 2,945 1,005 -615
27MAR26 34.00 C 0.04 0.04 0.01 0.00 -0.06 0 262 1,672 -22
27MAR26 35.00 C 0.01 0.01 0.01 0.00 -0.02 0 17 884 -15
27MAR26 36.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 928 -1
27MAR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 713 0
27MAR26 38.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 392 -1
27MAR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
27MAR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,477 0
27MAR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
27MAR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
27MAR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
27MAR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.09 +0.65 413 0 100 0
30MAR26 16.50 C 16.71 16.71 16.71 16.59 +0.65 397 30 30 +30
30MAR26 17.00 C 0.00 0.00 0.00 16.09 +0.65 382 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.59 +0.65 367 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.09 +0.64 352 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.59 +0.64 338 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.09 +0.64 324 0 0 0
30MAR26 19.50 C 13.13 13.13 13.13 13.59 +0.64 311 39 39 +39
30MAR26 20.00 C 13.05 13.05 13.05 13.05 +0.60 269 137 224 -125
30MAR26 21.00 C 0.00 0.00 0.00 12.09 +0.64 272 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.09 +0.64 248 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.09 +0.64 224 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.09 +0.64 201 0 0 0
30MAR26 25.00 C 7.10 8.18 7.10 8.01 +0.56 118 3,477 8,633 -1,361
30MAR26 26.00 C 0.00 0.00 0.00 7.09 +0.64 158 0 5 0
30MAR26 27.00 C 0.00 0.00 0.00 6.09 +0.64 137 0 375 0
30MAR26 28.00 C 0.00 0.00 0.00 5.09 +0.64 117 0 115 0
30MAR26 29.00 C 0.00 0.00 0.00 4.09 +0.63 96 0 178 0
30MAR26 30.00 C 2.03 3.33 2.03 3.10 +0.61 78 119 434 -46
30MAR26 31.00 C 1.28 2.10 1.28 2.12 +0.59 61 816 1,263 +395
30MAR26 32.00 C 0.74 1.47 0.43 1.16 +0.40 42 2,270 3,587 -683
30MAR26 33.00 C 0.20 0.65 0.17 0.41 +0.06 34 1,708 3,543 +374
30MAR26 34.00 C 0.05 0.23 0.05 0.12 -0.04 37 2,043 7,499 -154
30MAR26 35.00 C 0.03 0.06 0.03 0.04 -0.03 43 864 17,155 +28
30MAR26 36.00 C 0.02 0.03 0.01 0.02 -0.01 51 585 9,260 -534
30MAR26 37.00 C 0.01 0.02 0.01 0.01 0.00 58 60 6,201 -53
30MAR26 38.00 C 0.01 0.01 0.01 0.01 0.00 69 32 9,193 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10,292 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 90 0 22,590 0
30MAR26 41.00 C 0.01 0.01 0.01 0.01 0.00 100 10 5,835 -10
30MAR26 42.00 C 0.01 0.01 0.01 0.01 0.00 110 8 8,309 -5
30MAR26 43.00 C 0.01 0.01 0.01 0.01 0.00 119 5 5,181 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 128 0 10,691 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 137 0 12,686 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 145 0 3,629 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 154 0 4,308 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 161 0 15,754 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 169 0 9,724 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 177 0 21,701 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 195 0 12,617 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 212 0 26,652 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 228 0 8,945 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 243 0 22,435 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 257 0 6,047 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 271 0 8,797 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 284 0 5,394 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 296 0 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 308 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 320 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 331 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 342 0 5,937 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 352 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 362 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 371 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 381 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 390 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 398 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 407 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 415 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 423 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 431 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 438 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 446 0 1,603 0
02APR26 23.00 C 0.00 0.00 0.00 10.14 +0.69 172 0 0 0
02APR26 24.00 C 0.00 0.00 0.00 9.14 +0.69 155 0 0 0
02APR26 25.00 C 0.00 0.00 0.00 8.14 +0.69 138 0 0 0
02APR26 26.00 C 0.00 0.00 0.00 7.14 +0.69 122 0 0 0
02APR26 27.00 C 0.00 0.00 0.00 6.09 +0.63 95 0 0 0
02APR26 28.00 C 0.00 0.00 0.00 5.09 +0.62 81 0 0 0
02APR26 29.00 C 0.00 0.00 0.00 4.09 +0.58 67 0 0 0
02APR26 30.00 C 0.00 0.00 0.00 3.10 +0.59 54 0 255 0
02APR26 31.00 C 1.37 2.35 1.37 2.24 +0.50 54 390 334 -144
02APR26 32.00 C 0.75 1.59 0.75 1.42 +0.38 49 622 128 -246
02APR26 33.00 C 0.47 0.92 0.40 0.75 +0.15 44 1,009 817 +9
02APR26 34.00 C 0.19 0.53 0.19 0.36 +0.04 43 643 528 +248
02APR26 35.00 C 0.15 0.27 0.10 0.15 -0.01 44 1,039 443 -14
02APR26 36.00 C 0.07 0.13 0.07 0.06 -0.03 45 221 256 +108
02APR26 37.00 C 0.04 0.07 0.04 0.02 -0.02 45 80 172 +77
02APR26 38.00 C 0.04 0.04 0.03 0.01 -0.01 49 51 258 -50
02APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 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 71 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29APR26 16.00 C 0.00 0.00 0.00 17.17 +0.69 134 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 16.67 +0.69 129 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 16.17 +0.69 124 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 15.67 +0.69 119 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 15.17 +0.69 114 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 14.67 +0.69 109 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 14.18 +0.69 106 0 663 0
29APR26 19.50 C 0.00 0.00 0.00 13.68 +0.69 102 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 13.18 +0.69 97 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 12.19 +0.70 90 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.20 +0.71 83 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 10.21 +0.71 76 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 9.24 +0.73 71 0 0 0
29APR26 25.00 C 8.32 8.32 8.26 8.25 +0.79 65 500 500 +500
29APR26 26.00 C 0.00 0.00 0.00 7.31 +0.81 61 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.35 +0.73 56 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 5.30 +0.61 46 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 4.42 +0.57 44 0 1 0
29APR26 30.00 C 3.80 3.80 3.80 3.68 +0.58 45 10 802 0
29APR26 31.00 C 2.67 2.85 2.51 2.92 +0.53 43 61 545 +58
29APR26 32.00 C 1.83 2.48 1.65 2.27 +0.44 43 786 2,735 +349
29APR26 33.00 C 1.26 1.87 1.21 1.69 +0.32 41 1,791 2,514 +509
29APR26 34.00 C 0.93 1.40 0.87 1.25 +0.22 41 1,121 3,742 +103
29APR26 35.00 C 0.76 1.06 0.63 0.90 +0.14 41 1,797 5,707 +71
29APR26 36.00 C 0.48 0.78 0.46 0.63 +0.07 41 1,746 5,430 -49
29APR26 37.00 C 0.35 0.57 0.35 0.43 +0.01 41 209 4,024 +75
29APR26 38.00 C 0.27 0.43 0.25 0.29 -0.02 41 260 5,129 +13
29APR26 39.00 C 0.22 0.32 0.22 0.19 -0.03 41 122 3,415 +6
29APR26 40.00 C 0.17 0.25 0.15 0.12 -0.06 41 315 5,012 +3
29APR26 41.00 C 0.13 0.17 0.13 0.08 -0.05 41 142 2,464 +106
29APR26 42.00 C 0.12 0.13 0.12 0.05 -0.05 41 28 2,900 +22
29APR26 43.00 C 0.10 0.12 0.09 0.03 -0.04 41 56 1,346 +19
29APR26 44.00 C 0.06 0.06 0.06 0.02 -0.04 42 2 1,578 -1
29APR26 45.00 C 0.09 0.09 0.09 0.01 -0.03 41 18 1,466 +18
29APR26 46.00 C 0.05 0.05 0.05 0.01 -0.02 43 98 1,906 +98
29APR26 47.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 989 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,483 0
29APR26 49.00 C 0.04 0.04 0.04 0.01 0.00 50 3 409 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,899 0
29APR26 52.50 C 0.02 0.03 0.02 0.01 0.00 58 17 2,514 +10
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 592 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 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 77 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 85 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 92 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 99 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 102 0 253 0
28MAY26 16.00 C 0.00 0.00 0.00 17.22 +0.71 100 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 16.72 +0.71 96 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 16.23 +0.71 93 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 15.73 +0.71 90 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 15.23 +0.71 86 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 14.74 +0.72 83 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 14.25 +0.72 81 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 13.76 +0.73 78 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 13.25 +0.71 74 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 12.29 +0.80 71 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.33 +0.83 67 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.37 +0.77 63 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.42 +0.77 60 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.48 +0.69 56 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.56 +0.72 53 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.66 +0.70 50 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.65 +0.50 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.87 +0.48 43 0 0 0
28MAY26 30.00 C 3.39 3.41 3.39 4.13 +0.44 43 60 700 0
28MAY26 31.00 C 2.82 3.37 2.78 3.46 +0.45 42 207 579 +47
28MAY26 32.00 C 2.52 2.99 2.24 2.88 +0.43 42 525 2,250 +262
28MAY26 33.00 C 1.82 2.52 1.82 2.37 +0.40 42 347 643 +58
28MAY26 34.00 C 1.43 2.07 1.43 1.90 +0.33 41 392 1,681 -11
28MAY26 35.00 C 1.19 1.63 1.16 1.53 +0.27 41 336 3,460 +145
28MAY26 36.00 C 0.96 1.26 0.96 1.20 +0.20 41 69 1,391 +49
28MAY26 37.00 C 0.86 1.06 0.86 0.93 +0.14 41 48 1,329 +31
28MAY26 38.00 C 0.58 0.82 0.58 0.71 +0.08 41 122 1,557 +32
28MAY26 39.00 C 0.61 0.68 0.61 0.54 +0.03 41 21 1,498 +20
28MAY26 40.00 C 0.40 0.53 0.40 0.40 0.00 40 20 5,100 -6
28MAY26 41.00 C 0.38 0.38 0.38 0.29 -0.02 40 1 1,613 +1
28MAY26 42.00 C 0.00 0.00 0.00 0.21 -0.03 40 0 1,092 0
28MAY26 43.00 C 0.30 0.30 0.30 0.15 -0.03 39 23 1,358 +23
28MAY26 44.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 644 0
28MAY26 45.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 3,123 0
28MAY26 46.00 C 0.17 0.18 0.17 0.06 -0.03 40 20 191 +20
28MAY26 47.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 122 0
28MAY26 48.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 243 0
28MAY26 50.00 C 0.11 0.11 0.11 0.01 -0.02 38 2 535 +2
28MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 210 0
28MAY26 55.00 C 0.06 0.06 0.06 0.01 0.00 46 60 312 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 127 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 181 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 393 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 123 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 54 0
29JUN26 16.00 C 0.00 0.00 0.00 17.27 +0.76 83 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 16.78 +0.77 80 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.28 +0.76 77 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.80 +0.78 76 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.31 +0.79 73 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.82 +0.80 71 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.34 +0.81 69 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.85 +0.82 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.37 +0.80 65 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 12.42 +0.82 62 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.46 +0.81 59 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.52 +0.80 56 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 9.59 +0.72 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.68 +0.71 51 2,100 2,265 +2,100
29JUN26 26.00 C 0.00 0.00 0.00 7.80 +0.69 49 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 6.95 +0.69 47 0 0 0
29JUN26 28.00 C 5.60 5.60 5.60 6.12 +0.46 45 3 18 +3
29JUN26 29.00 C 0.00 0.00 0.00 5.27 +0.49 42 0 25 0
29JUN26 30.00 C 4.64 4.64 4.64 4.57 +0.45 42 1 86 0
29JUN26 31.00 C 3.59 3.68 3.51 3.97 +0.54 42 1,047 5,397 +1,044
29JUN26 32.00 C 2.72 3.39 2.72 3.37 +0.47 41 234 2,086 +208
29JUN26 33.00 C 2.36 3.00 2.24 2.85 +0.41 41 271 3,640 +119
29JUN26 34.00 C 1.91 2.51 1.91 2.38 +0.35 40 190 3,503 +94
29JUN26 35.00 C 1.59 2.03 1.59 1.99 +0.30 40 76 3,441 +44
29JUN26 36.00 C 1.31 1.77 1.31 1.66 +0.27 40 46 4,792 -2
29JUN26 37.00 C 1.12 1.45 1.09 1.37 +0.21 40 33 2,591 -2
29JUN26 38.00 C 0.91 1.24 0.91 1.12 +0.18 40 438 5,339 -34
29JUN26 39.00 C 0.81 1.00 0.81 0.91 +0.15 40 33 1,660 -3
29JUN26 40.00 C 0.63 0.84 0.63 0.73 +0.12 40 2,142 12,834 +2,120
29JUN26 41.00 C 0.71 0.71 0.71 0.59 +0.11 40 1 5,850 +1
29JUN26 42.00 C 0.59 0.59 0.59 0.47 +0.10 40 1 6,155 0
29JUN26 43.00 C 0.00 0.00 0.00 0.37 +0.08 40 0 2,814 0
29JUN26 44.00 C 0.42 0.42 0.42 0.29 +0.06 39 6 4,633 0
29JUN26 45.00 C 0.40 0.40 0.37 0.23 +0.06 39 2,743 15,006 +2,275
29JUN26 46.00 C 0.00 0.00 0.00 0.18 +0.05 39 0 1,387 0
29JUN26 47.00 C 0.26 0.29 0.26 0.14 +0.04 39 7 1,800 -1
29JUN26 48.00 C 0.25 0.25 0.25 0.11 +0.03 39 1,520 6,239 +1,480
29JUN26 49.00 C 0.00 0.00 0.00 0.08 +0.02 39 0 3,631 0
29JUN26 50.00 C 0.20 0.20 0.20 0.07 +0.02 40 11 27,365 0
29JUN26 52.50 C 0.13 0.13 0.13 0.04 +0.02 40 10 4,331 0
29JUN26 55.00 C 0.13 0.14 0.13 0.02 +0.01 40 157 10,885 +130
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3,667 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 25,050 0
29JUN26 62.50 C 0.05 0.05 0.05 0.01 0.00 45 2 4,401 -2
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 14,070 0
29JUN26 67.50 C 0.01 0.01 0.01 0.01 0.00 50 12 3,110 -12
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 14,855 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,725 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,124 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 217 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,226 0
29SEP26 16.00 C 0.00 0.00 0.00 17.51 +0.83 67 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.03 +0.77 66 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.56 +0.77 64 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.09 +0.77 63 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.61 +0.76 61 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.14 +0.76 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.68 +0.76 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.21 +0.75 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.75 +0.74 56 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 12.83 +0.73 54 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.94 +0.73 52 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 11.06 +0.68 50 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 10.20 +0.69 48 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 9.40 +0.71 48 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 8.56 +0.66 46 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 7.80 +0.65 45 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 7.06 +0.46 44 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 6.21 +0.30 41 0 7 0
29SEP26 30.00 C 5.20 5.20 5.20 5.70 +0.43 42 5 99 +1
29SEP26 31.00 C 0.00 0.00 0.00 5.03 +0.31 41 0 98 0
29SEP26 32.00 C 0.00 0.00 0.00 4.62 +0.55 42 0 134 0
29SEP26 33.00 C 3.63 4.19 3.61 4.08 +0.49 41 35 1,739 +3
29SEP26 34.00 C 3.18 3.56 3.18 3.58 +0.39 40 9 247 +7
29SEP26 35.00 C 2.81 3.16 2.81 3.17 +0.36 40 8 2,848 +8
29SEP26 36.00 C 2.36 2.58 2.36 2.81 +0.33 40 3 6,132 +3
29SEP26 37.00 C 2.34 2.34 2.34 2.46 +0.27 40 2 1,492 0
29SEP26 38.00 C 1.88 2.21 1.88 2.15 +0.21 40 168 7,492 +50
29SEP26 39.00 C 0.00 0.00 0.00 1.87 +0.16 39 0 6,223 0
29SEP26 40.00 C 1.49 1.83 1.49 1.61 +0.12 39 17 3,796 +9
29SEP26 41.00 C 1.29 1.29 1.29 1.39 +0.09 39 2 1,387 +2
29SEP26 42.00 C 0.00 0.00 0.00 1.19 +0.06 39 0 1,370 0
29SEP26 43.00 C 0.00 0.00 0.00 1.02 +0.04 38 0 1,495 0
29SEP26 44.00 C 1.00 1.10 1.00 0.87 +0.02 38 32 2,749 0
29SEP26 45.00 C 0.85 1.03 0.85 0.74 +0.01 38 111 3,112 +2
29SEP26 46.00 C 0.00 0.00 0.00 0.62 -0.01 38 0 1,693 0
29SEP26 47.00 C 0.82 0.82 0.82 0.52 -0.02 37 1 1,437 -1
29SEP26 48.00 C 0.00 0.00 0.00 0.44 -0.03 37 0 2,037 0
29SEP26 49.00 C 0.00 0.00 0.00 0.36 -0.04 37 0 2,495 0
29SEP26 50.00 C 0.50 0.65 0.50 0.30 -0.04 37 79 17,588 +66
29SEP26 52.50 C 0.00 0.00 0.00 0.19 -0.04 36 2 3,049 +2
29SEP26 55.00 C 0.36 0.36 0.36 0.11 -0.05 36 3 7,647 0
29SEP26 57.50 C 0.34 0.34 0.34 0.07 -0.04 36 2 677 0
29SEP26 60.00 C 0.26 0.26 0.26 0.04 -0.03 35 70 6,685 +30
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.03 34 0 969 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 2,369 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 414 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 2 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,125 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 386 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 585 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,092 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 258 0
30DEC26 16.00 C 16.98 17.03 16.98 17.78 +0.83 62 35 35 +35
30DEC26 16.50 C 0.00 0.00 0.00 17.32 +0.77 60 0 0 0
30DEC26 17.00 C 16.09 16.09 16.05 16.86 +0.83 59 60 60 +60
30DEC26 17.50 C 0.00 0.00 0.00 16.40 +0.82 58 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.95 +0.83 57 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 15.50 +0.76 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.06 +0.76 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.60 +0.74 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.16 +0.74 53 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 13.29 +0.72 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.44 +0.71 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.61 +0.70 48 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 10.81 +0.69 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.03 +0.71 46 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 9.27 +0.68 45 0 43 0
30DEC26 27.00 C 0.00 0.00 0.00 8.56 +0.48 44 0 125 0
30DEC26 28.00 C 0.00 0.00 0.00 7.87 +0.46 43 0 25 0
30DEC26 29.00 C 0.00 0.00 0.00 7.21 +0.44 43 0 62 0
30DEC26 30.00 C 6.11 6.64 6.11 6.60 +0.42 42 5 1,127 +2
30DEC26 31.00 C 0.00 0.00 0.00 5.96 +0.32 41 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 5.49 +0.27 41 0 134 0
30DEC26 33.00 C 4.44 4.44 4.44 5.00 +0.45 41 300 1,777 +295
30DEC26 34.00 C 3.99 3.99 3.98 4.53 +0.39 40 6 500 -5
30DEC26 35.00 C 3.61 4.20 3.61 4.14 +0.39 40 8 886 +1
30DEC26 36.00 C 3.28 3.78 3.28 3.76 +0.36 40 31 7,660 -1
30DEC26 37.00 C 3.49 3.56 3.44 3.46 +0.37 41 693 4,855 +689
30DEC26 38.00 C 2.71 3.21 2.71 3.12 +0.34 40 105 3,859 -34
30DEC26 39.00 C 2.86 2.86 2.86 2.85 +0.36 40 13 1,315 -13
30DEC26 40.00 C 2.68 2.68 2.61 2.63 +0.41 41 47 1,137 -21
30DEC26 41.00 C 0.00 0.00 0.00 2.40 +0.42 41 0 2,238 0
30DEC26 42.00 C 2.22 2.24 2.22 2.18 +0.42 41 100 1,899 +100
30DEC26 43.00 C 1.97 2.00 1.97 1.99 +0.44 41 9 230 +9
30DEC26 44.00 C 1.81 1.81 1.81 1.82 +0.45 41 1 405 0
30DEC26 45.00 C 1.65 1.74 1.65 1.68 +0.47 41 10 3,247 -5
30DEC26 46.00 C 1.55 1.55 1.55 1.54 +0.48 42 1 150 +1
30DEC26 47.00 C 1.45 1.45 1.45 1.42 +0.49 42 1 169 0
30DEC26 48.00 C 0.00 0.00 0.00 1.30 +0.49 42 0 173 0
30DEC26 49.00 C 0.00 0.00 0.00 1.21 +0.50 42 0 217 0
30DEC26 50.00 C 0.94 1.14 0.94 1.11 +0.49 42 39 1,457 +39
30DEC26 52.50 C 0.94 0.95 0.94 0.91 +0.48 43 40 1,762 +26
30DEC26 55.00 C 0.80 0.80 0.80 0.75 +0.46 43 1 1,729 +1
30DEC26 57.50 C 0.67 0.67 0.67 0.62 +0.42 44 30 425 +30
30DEC26 60.00 C 0.00 0.00 0.00 0.51 +0.38 44 0 839 0
30DEC26 62.50 C 0.50 0.50 0.50 0.43 +0.34 45 15 337 +15
30DEC26 65.00 C 0.39 0.45 0.39 0.36 +0.30 45 4 135 +4
30DEC26 67.50 C 0.00 0.00 0.00 0.31 +0.27 45 0 153 0
30DEC26 70.00 C 0.00 0.00 0.00 0.26 +0.24 46 0 147 0
30DEC26 72.50 C 0.33 0.33 0.33 0.23 +0.22 46 6 80 +6
30DEC26 75.00 C 0.00 0.00 0.00 0.20 +0.19 47 0 516 0
30DEC26 77.50 C 0.00 0.00 0.00 0.17 +0.16 47 0 26 0
30DEC26 80.00 C 0.23 0.23 0.23 0.15 +0.14 48 30 608 +30
30MAR27 16.00 C 0.00 0.00 0.00 18.05 +0.77 59 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 17.60 +0.83 57 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 17.15 +0.76 56 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 16.71 +0.76 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 16.27 +0.82 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 15.83 +0.74 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.40 +0.81 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.97 +0.73 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.55 +0.73 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.71 +0.71 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.91 +0.71 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.12 +0.70 47 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 11.35 +0.69 46 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 10.60 +0.69 45 0 22 0
30MAR27 26.00 C 0.00 0.00 0.00 9.89 +0.65 44 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 9.20 +0.46 44 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 8.54 +0.46 43 0 41 0
30MAR27 29.00 C 0.00 0.00 0.00 7.54 +0.12 39 0 20 0
30MAR27 30.00 C 7.45 8.26 6.58 7.33 +0.43 42 454 498 +432
30MAR27 31.00 C 0.00 0.00 0.00 6.78 +0.39 41 0 12 0
30MAR27 32.00 C 0.00 0.00 0.00 6.26 +0.52 41 0 88 0
30MAR27 33.00 C 5.19 5.19 5.19 5.77 +0.49 41 300 5,791 +300
30MAR27 34.00 C 4.80 4.80 4.80 5.29 +0.39 40 5 5,057 +5
30MAR27 35.00 C 0.00 0.00 0.00 4.90 +0.41 40 0 1,167 0
30MAR27 36.00 C 0.00 0.00 0.00 4.53 +0.37 40 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 4.19 +0.36 40 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 3.88 +0.34 40 0 51 0
30MAR27 39.00 C 0.00 0.00 0.00 3.59 +0.35 40 0 0 0
30MAR27 40.00 C 2.99 3.40 2.98 3.32 +0.36 40 960 746 +660
30MAR27 41.00 C 0.00 0.00 0.00 3.07 +0.37 40 0 0 0
30MAR27 42.00 C 2.96 2.96 2.96 2.84 +0.38 40 12 78 +12
30MAR27 43.00 C 2.68 2.68 2.68 2.62 +0.38 40 12 208 0
30MAR27 44.00 C 2.10 2.10 2.10 2.43 +0.39 40 5 255 0
30MAR27 45.00 C 0.00 0.00 0.00 2.25 +0.40 41 0 122 0
30MAR27 46.00 C 0.00 0.00 0.00 2.08 +0.40 41 0 11 0
30MAR27 47.00 C 1.93 2.00 1.93 1.93 +0.41 41 16 61 +16
30MAR27 48.00 C 0.00 0.00 0.00 1.78 +0.40 41 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 1.65 +0.41 41 0 11 0
30MAR27 50.00 C 1.54 1.67 1.54 1.53 +0.41 41 8 121 -1
TOTAL CALL 47,505 805,454 +10,241
27MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
27MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
27MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
27MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 1 1,393 -1
27MAR26 30.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 807 -1
27MAR26 31.00 P 0.02 0.02 0.01 0.00 -0.02 0 37 1,619 0
27MAR26 32.00 P 0.13 0.25 0.01 0.00 -0.14 0 764 1,410 -279
27MAR26 33.00 P 0.78 1.07 0.03 0.00 -0.76 0 1,216 495 -207
27MAR26 34.00 P 2.02 2.02 0.63 1.00 -0.67 0 1,614 0 -923
27MAR26 35.00 P 2.80 2.86 1.72 2.00 -0.66 0 289 0 -340
27MAR26 36.00 P 0.00 0.00 0.00 3.00 -0.66 0 0 0 -558
27MAR26 37.00 P 0.00 0.00 0.00 4.00 -0.65 0 0 0 -61
27MAR26 38.00 P 0.00 0.00 0.00 5.00 -0.65 0 0 0 -60
27MAR26 39.00 P 0.00 0.00 0.00 6.00 -0.65 0 0 0 0
27MAR26 40.00 P 0.00 0.00 0.00 7.00 -0.65 0 0 0 0
27MAR26 41.00 P 0.00 0.00 0.00 8.00 -0.65 0 0 0 -30
27MAR26 42.00 P 0.00 0.00 0.00 9.00 -0.65 0 0 0 0
27MAR26 43.00 P 0.00 0.00 0.00 10.00 -0.65 0 0 0 0
27MAR26 44.00 P 0.00 0.00 0.00 11.00 -0.65 0 0 0 0
27MAR26 45.00 P 0.00 0.00 0.00 12.00 -0.65 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 220 0 46 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 201 0 340 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 182 0 366 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 164 0 614 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 147 0 171 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 129 0 10,748 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 113 0 754 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 912 0
30MAR26 28.00 P 0.01 0.01 0.01 0.01 0.00 81 300 1,856 -300
30MAR26 29.00 P 0.02 0.02 0.02 0.01 -0.01 66 1 4,247 0
30MAR26 30.00 P 0.02 0.02 0.01 0.02 -0.03 56 206 5,234 -28
30MAR26 31.00 P 0.13 0.14 0.02 0.05 -0.08 49 549 6,414 -57
30MAR26 32.00 P 0.44 0.51 0.07 0.14 -0.21 41 2,277 8,744 +67
30MAR26 33.00 P 0.94 1.16 0.30 0.38 -0.56 32 3,177 6,879 -462
30MAR26 34.00 P 1.88 2.00 0.87 1.09 -0.67 34 1,273 8,824 -820
30MAR26 35.00 P 2.73 2.73 1.71 2.03 -0.63 42 911 22,910 -280
30MAR26 36.00 P 4.00 4.00 2.82 3.07 -0.59 68 120 8,504 -64
30MAR26 37.00 P 4.99 4.99 3.90 4.00 -0.70 0 1,271 6,224 -66
30MAR26 38.00 P 4.76 5.01 4.76 5.01 -0.72 73 29 4,936 -11
30MAR26 39.00 P 6.30 6.30 5.90 6.00 -0.72 0 7 6,466 -2,359
30MAR26 40.00 P 7.91 7.91 6.71 7.00 -0.65 0 49 21,256 -2
30MAR26 41.00 P 7.80 7.95 7.80 8.00 -0.75 0 101 344 -3,550
30MAR26 42.00 P 9.27 9.27 9.07 9.00 -0.74 0 788 4,197 -1,674
30MAR26 43.00 P 9.91 9.91 9.91 10.00 -0.69 0 12 382 0
30MAR26 44.00 P 11.60 11.60 10.80 11.00 -0.74 0 9 366 -301
30MAR26 45.00 P 11.95 11.95 11.95 12.00 -0.74 0 1 826 0
30MAR26 46.00 P 0.00 0.00 0.00 13.00 -0.97 0 0 759 -5
30MAR26 47.00 P 13.88 13.94 13.88 14.00 -0.74 0 50 590 -31
30MAR26 48.00 P 14.80 14.80 14.80 15.00 -0.74 0 306 5,239 0
30MAR26 49.00 P 0.00 0.00 0.00 16.00 -0.74 0 0 452 0
30MAR26 50.00 P 0.00 0.00 0.00 17.00 -0.74 0 0 3,218 0
30MAR26 52.50 P 19.82 19.82 19.82 19.50 -0.74 0 1 2,739 0
30MAR26 55.00 P 0.00 0.00 0.00 22.00 -0.74 0 0 2,382 0
30MAR26 57.50 P 0.00 0.00 0.00 24.50 -0.74 0 0 492 0
30MAR26 60.00 P 0.00 0.00 0.00 27.00 -0.74 0 0 1,110 0
30MAR26 62.50 P 0.00 0.00 0.00 29.50 -0.74 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.00 -0.74 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.50 -0.74 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.00 -0.74 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.50 -0.74 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.00 -0.73 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.50 -0.73 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 47.00 -0.73 0 0 0 -50
30MAR26 82.50 P 0.00 0.00 0.00 49.50 -0.73 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 52.00 -0.73 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 54.50 -0.73 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 57.00 -0.73 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 59.50 -0.73 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 62.00 -0.73 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 64.50 -0.73 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 67.00 -0.73 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 69.50 -0.73 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 72.00 -0.73 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 74.50 -0.73 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 77.00 -0.73 0 0 0 0
02APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
02APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 187 0
02APR26 28.00 P 0.00 0.00 0.00 0.02 0.00 63 0 174 0
02APR26 29.00 P 0.07 0.07 0.04 0.04 -0.02 58 31 20 +8
02APR26 30.00 P 0.15 0.16 0.05 0.08 -0.06 53 164 262 -11
02APR26 31.00 P 0.30 0.35 0.13 0.18 -0.13 50 308 357 +28
02APR26 32.00 P 0.65 0.69 0.28 0.36 -0.27 45 240 556 +90
02APR26 33.00 P 1.38 1.38 0.59 0.69 -0.51 41 579 438 +225
02APR26 34.00 P 2.15 2.15 1.16 1.30 -0.61 40 750 396 +194
02APR26 35.00 P 3.07 3.07 1.92 2.09 -0.71 39 96 36 +6
02APR26 36.00 P 0.00 0.00 0.00 3.07 -0.59 48 0 1 0
02APR26 37.00 P 0.00 0.00 0.00 4.01 -0.69 44 0 0 0
02APR26 38.00 P 0.00 0.00 0.00 5.01 -0.72 53 0 0 0
02APR26 39.00 P 0.00 0.00 0.00 6.00 -0.73 0 0 0 0
02APR26 40.00 P 0.00 0.00 0.00 7.00 -0.70 0 0 0 0
02APR26 41.00 P 0.00 0.00 0.00 8.00 -0.75 0 0 0 0
02APR26 42.00 P 0.00 0.00 0.00 9.00 -0.74 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 56 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 132 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 638 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 503 0
29APR26 25.00 P 0.00 0.00 0.00 0.05 +0.02 49 0 2,931 0
29APR26 26.00 P 0.13 0.13 0.13 0.09 +0.03 48 12 1,159 +12
29APR26 27.00 P 0.23 0.23 0.17 0.15 +0.03 47 93 1,968 +65
29APR26 28.00 P 0.33 0.33 0.25 0.24 +0.02 46 212 2,365 +94
29APR26 29.00 P 0.50 0.53 0.35 0.36 -0.03 44 119 2,752 +114
29APR26 30.00 P 0.68 0.78 0.49 0.54 -0.10 43 1,487 7,981 +11
29APR26 31.00 P 1.00 1.11 0.74 0.79 -0.19 42 1,249 5,569 +287
29APR26 32.00 P 1.52 1.60 1.03 1.12 -0.28 40 950 5,125 +77
29APR26 33.00 P 2.11 2.12 1.46 1.53 -0.43 39 965 5,442 +93
29APR26 34.00 P 2.72 2.72 1.95 2.09 -0.49 39 1,365 6,276 +742
29APR26 35.00 P 3.12 3.12 2.65 2.75 -0.57 39 316 9,139 +168
29APR26 36.00 P 4.26 4.26 3.32 3.50 -0.62 39 1,183 4,575 +1,078
29APR26 37.00 P 0.00 0.00 0.00 4.26 -0.81 37 0 3,753 0
29APR26 38.00 P 4.98 5.13 4.98 5.15 -0.75 37 18 1,950 +16
29APR26 39.00 P 6.14 6.14 6.14 6.12 -0.61 40 100 2,187 +100
29APR26 40.00 P 0.00 0.00 0.00 7.06 -0.68 40 0 295 0
29APR26 41.00 P 0.00 0.00 0.00 8.03 -0.72 41 0 268 0
29APR26 42.00 P 9.65 9.65 9.65 9.01 -0.73 41 20 92 -20
29APR26 43.00 P 0.00 0.00 0.00 10.00 -0.71 0 0 166 0
29APR26 44.00 P 11.70 11.70 11.70 11.00 -0.74 0 1 15 +1
29APR26 45.00 P 0.00 0.00 0.00 12.00 -0.74 0 0 3 0
29APR26 46.00 P 0.00 0.00 0.00 13.00 -0.97 0 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 14.00 -0.74 0 0 5 0
29APR26 48.00 P 0.00 0.00 0.00 15.00 -0.74 0 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 16.00 -0.74 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 17.00 -0.74 0 0 2 0
29APR26 52.50 P 0.00 0.00 0.00 19.50 -0.74 0 0 2 0
29APR26 55.00 P 0.00 0.00 0.00 22.00 -0.74 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 24.50 -0.74 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 27.00 -0.74 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 29.50 -0.74 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 32.00 -0.74 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 34.50 -0.74 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 37.00 -0.74 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 39.50 -0.74 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 42.00 -0.73 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 44.50 -0.73 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 47.00 -0.73 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 0.00 48 0 36 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 0.00 48 0 178 0
28MAY26 23.00 P 0.17 0.17 0.17 0.07 +0.01 48 30 101 -7
28MAY26 24.00 P 0.00 0.00 0.00 0.11 0.00 47 0 110 0
28MAY26 25.00 P 0.00 0.00 0.00 0.17 0.00 46 0 633 0
28MAY26 26.00 P 0.40 0.40 0.40 0.26 -0.01 45 30 1,308 0
28MAY26 27.00 P 0.51 0.51 0.51 0.39 -0.02 45 100 1,611 -100
28MAY26 28.00 P 0.70 0.74 0.55 0.55 -0.05 44 92 1,576 +51
28MAY26 29.00 P 0.95 0.97 0.83 0.74 -0.11 43 63 2,504 -2
28MAY26 30.00 P 1.25 1.30 0.97 0.98 -0.18 42 884 7,775 +372
28MAY26 31.00 P 1.54 1.66 1.24 1.29 -0.23 41 697 3,432 +238
28MAY26 32.00 P 1.99 2.12 1.64 1.67 -0.28 41 325 4,102 +31
28MAY26 33.00 P 2.63 2.63 2.04 2.12 -0.36 40 701 3,610 -105
28MAY26 34.00 P 3.21 3.21 2.55 2.66 -0.43 40 386 2,563 +146
28MAY26 35.00 P 3.20 3.33 3.20 3.25 -0.56 39 207 2,614 +207
28MAY26 36.00 P 3.93 3.93 3.93 3.99 -0.46 40 2 582 +2
28MAY26 37.00 P 4.65 4.65 4.65 4.75 -0.49 40 5 1,344 0
28MAY26 38.00 P 0.00 0.00 0.00 5.56 -0.51 40 0 969 0
28MAY26 39.00 P 6.44 6.47 6.40 6.23 -0.78 35 155 392 0
28MAY26 40.00 P 0.00 0.00 0.00 7.25 -0.66 39 0 81 0
28MAY26 41.00 P 0.00 0.00 0.00 8.15 -0.66 39 0 35 0
28MAY26 42.00 P 9.28 9.28 9.28 9.10 -0.64 39 1 1 +1
28MAY26 43.00 P 0.00 0.00 0.00 10.00 -0.71 0 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 11.02 -0.72 39 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.01 -0.73 40 0 13 0
28MAY26 46.00 P 0.00 0.00 0.00 13.00 -0.97 0 0 12 0
28MAY26 47.00 P 0.00 0.00 0.00 14.00 -0.74 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.00 -0.74 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.00 -0.74 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 17.00 -0.74 0 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 19.50 -0.74 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.00 -0.74 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.50 -0.74 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 27.00 -0.74 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 29.50 -0.74 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 32.00 -0.74 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 34.50 -0.74 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 37.00 -0.74 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 39.50 -0.74 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 42.00 -0.73 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5,000 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 12 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
29JUN26 20.00 P 0.12 0.12 0.12 0.05 +0.02 49 3 4,835 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 340 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 +0.03 47 0 105 0
29JUN26 23.00 P 0.24 0.24 0.24 0.17 +0.03 46 60 130 +60
29JUN26 24.00 P 0.31 0.31 0.31 0.25 +0.03 46 60 230 +60
29JUN26 25.00 P 0.39 0.39 0.39 0.35 +0.02 45 2,160 2,870 +2,100
29JUN26 26.00 P 0.61 0.61 0.50 0.48 +0.01 44 306 1,224 -172
29JUN26 27.00 P 0.72 0.72 0.63 0.64 -0.02 44 87 1,613 -30
29JUN26 28.00 P 0.95 0.95 0.82 0.82 -0.08 42 75 4,138 +46
29JUN26 29.00 P 1.21 1.21 1.03 1.05 -0.14 42 49 3,906 +9
29JUN26 30.00 P 1.60 1.63 1.39 1.33 -0.19 41 40 4,845 -5
29JUN26 31.00 P 1.98 2.04 1.66 1.67 -0.23 40 1,230 9,149 +1,040
29JUN26 32.00 P 2.40 2.49 2.00 2.06 -0.29 39 190 6,175 +44
29JUN26 33.00 P 2.74 2.74 2.44 2.50 -0.40 39 105 8,696 +4
29JUN26 34.00 P 3.45 3.46 3.00 3.07 -0.39 39 68 11,236 +2
29JUN26 35.00 P 3.57 3.61 3.57 3.66 -0.46 38 60 11,531 0
29JUN26 36.00 P 4.78 4.78 4.29 4.40 -0.40 39 56 6,329 +54
29JUN26 37.00 P 0.00 0.00 0.00 5.07 -0.41 39 0 12,600 0
29JUN26 38.00 P 0.00 0.00 0.00 5.85 -0.60 39 0 10,170 0
29JUN26 39.00 P 0.00 0.00 0.00 6.65 -0.62 39 0 5,392 0
29JUN26 40.00 P 7.63 7.63 7.63 7.49 -0.64 39 2,101 15,571 +2,099
29JUN26 41.00 P 0.00 0.00 0.00 8.36 -0.63 39 0 9,229 0
29JUN26 42.00 P 0.00 0.00 0.00 9.43 -0.46 43 0 2,326 0
29JUN26 43.00 P 0.00 0.00 0.00 10.15 -0.66 38 0 852 0
29JUN26 44.00 P 0.00 0.00 0.00 11.06 -0.69 36 0 3,079 0
29JUN26 45.00 P 0.00 0.00 0.00 12.01 -0.73 34 2,509 15,334 -2,500
29JUN26 46.00 P 0.00 0.00 0.00 13.04 -0.93 39 0 925 0
29JUN26 47.00 P 0.00 0.00 0.00 14.02 -0.72 39 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 15.00 -0.74 0 1,500 619 -1,500
29JUN26 49.00 P 0.00 0.00 0.00 16.00 -0.74 0 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 17.00 -0.74 0 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 19.50 -0.74 0 0 2,296 0
29JUN26 55.00 P 0.00 0.00 0.00 22.00 -0.74 0 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 24.50 -0.74 0 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 27.00 -0.74 0 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 29.50 -0.74 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 32.00 -0.74 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 34.50 -0.74 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 37.00 -0.74 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 39.50 -0.74 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 42.00 -0.73 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 44.50 -0.73 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 47.00 -0.73 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 49.50 -0.73 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 52.00 -0.73 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 54.50 -0.73 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 57.00 -0.73 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 59.50 -0.73 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 62.00 -0.73 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 64.50 -0.73 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 67.00 -0.73 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 69.50 -0.73 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 72.00 -0.73 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 74.50 -0.73 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 77.00 -0.73 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.05 45 0 43 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 -0.05 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 -0.06 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 -0.07 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 -0.08 46 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.10 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 -0.10 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 -0.12 44 0 3 0
29SEP26 20.00 P 0.32 0.32 0.32 0.18 -0.13 44 2 1,005 0
29SEP26 21.00 P 0.40 0.40 0.40 0.26 -0.15 44 30 237 0
29SEP26 22.00 P 0.55 0.55 0.50 0.37 -0.16 44 2 364 0
29SEP26 23.00 P 0.00 0.00 0.00 0.49 -0.15 43 0 679 0
29SEP26 24.00 P 0.00 0.00 0.00 0.64 -0.16 43 0 359 0
29SEP26 25.00 P 0.00 0.00 0.00 0.83 -0.15 43 0 665 0
29SEP26 26.00 P 0.00 0.00 0.00 1.04 -0.17 43 0 1,483 0
29SEP26 27.00 P 1.36 1.36 1.36 1.27 -0.17 42 10 1,403 0
29SEP26 28.00 P 1.65 1.65 1.65 1.53 -0.20 41 100 4,932 0
29SEP26 29.00 P 0.00 0.00 0.00 1.82 -0.22 40 0 2,022 0
29SEP26 30.00 P 2.42 2.42 2.08 2.18 -0.21 40 31 8,466 -1
29SEP26 31.00 P 2.72 2.72 2.53 2.56 -0.23 40 15 1,628 -15
29SEP26 32.00 P 3.28 3.30 2.95 3.01 -0.26 39 13 2,841 +3
29SEP26 33.00 P 3.62 3.62 3.47 3.47 -0.32 39 53 4,112 +34
29SEP26 34.00 P 4.21 4.21 4.21 4.01 -0.37 38 1 1,988 +1
29SEP26 35.00 P 5.14 5.14 5.14 4.59 -0.41 38 17 9,368 -17
29SEP26 36.00 P 5.77 5.77 5.51 5.33 -0.35 39 203 22,576 +202
29SEP26 37.00 P 6.40 6.40 6.40 5.94 -0.47 39 30 5,160 0
29SEP26 38.00 P 0.00 0.00 0.00 6.66 -0.37 39 0 6,917 0
29SEP26 39.00 P 0.00 0.00 0.00 7.40 -0.40 39 0 9,160 0
29SEP26 40.00 P 8.00 8.00 8.00 8.18 -0.41 39 1 4,670 +1
29SEP26 41.00 P 0.00 0.00 0.00 8.98 -0.43 39 0 2,103 0
29SEP26 42.00 P 0.00 0.00 0.00 9.81 -0.44 39 0 857 0
29SEP26 43.00 P 0.00 0.00 0.00 10.72 -0.38 40 0 2,677 0
29SEP26 44.00 P 0.00 0.00 0.00 11.52 -0.63 39 0 1,693 0
29SEP26 45.00 P 0.00 0.00 0.00 12.39 -0.63 38 0 5,230 0
29SEP26 46.00 P 0.00 0.00 0.00 13.28 -0.69 38 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 14.19 -0.64 37 0 457 0
29SEP26 48.00 P 0.00 0.00 0.00 15.11 -0.67 37 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 16.04 -0.70 35 0 891 0
29SEP26 50.00 P 0.00 0.00 0.00 17.03 -0.71 36 0 7,647 0
29SEP26 52.50 P 0.00 0.00 0.00 19.50 -0.74 0 0 539 0
29SEP26 55.00 P 22.45 22.45 22.45 22.00 -0.74 0 1 192 0
29SEP26 57.50 P 0.00 0.00 0.00 24.50 -0.74 0 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 27.00 -0.74 0 0 134 0
29SEP26 62.50 P 0.00 0.00 0.00 29.50 -0.74 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 32.00 -0.74 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.50 -0.74 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.00 -0.74 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.50 -0.74 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 42.00 -0.73 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 44.50 -0.73 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 47.00 -0.73 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.50 -0.73 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 52.00 -0.73 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 -0.11 45 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 -0.13 45 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 -0.14 45 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 -0.16 44 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 -0.17 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 -0.18 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.30 -0.18 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.35 -0.18 44 0 16 0
30DEC26 20.00 P 0.60 0.60 0.60 0.41 -0.19 44 65 545 0
30DEC26 21.00 P 0.00 0.00 0.00 0.53 -0.20 44 0 154 0
30DEC26 22.00 P 0.00 0.00 0.00 0.69 -0.21 43 0 293 0
30DEC26 23.00 P 0.00 0.00 0.00 0.86 -0.22 43 0 11 0
30DEC26 24.00 P 1.19 1.19 1.19 1.07 -0.22 43 1 572 0
30DEC26 25.00 P 1.29 1.29 1.29 1.30 -0.23 42 1 1,381 0
30DEC26 26.00 P 0.00 0.00 0.00 1.53 -0.25 42 0 496 0
30DEC26 27.00 P 2.00 2.00 1.80 1.79 -0.29 41 27 859 +12
30DEC26 28.00 P 2.10 2.10 2.10 2.09 -0.29 40 16 919 0
30DEC26 29.00 P 2.71 2.72 2.41 2.44 -0.29 40 90 1,435 +53
30DEC26 30.00 P 3.12 3.12 2.82 2.81 -0.28 40 161 4,993 +149
30DEC26 31.00 P 3.65 3.65 3.23 3.22 -0.29 39 140 2,470 +125
30DEC26 32.00 P 3.92 4.11 3.65 3.67 -0.28 39 272 5,588 +271
30DEC26 33.00 P 0.00 0.00 0.00 4.18 -0.30 39 0 2,447 0
30DEC26 34.00 P 0.00 0.00 0.00 4.72 -0.34 38 0 1,543 0
30DEC26 35.00 P 0.00 0.00 0.00 5.31 -0.38 38 0 3,707 0
30DEC26 36.00 P 6.49 6.49 6.19 5.95 -0.38 38 44 7,510 +44
30DEC26 37.00 P 0.00 0.00 0.00 6.62 -0.31 39 0 3,165 0
30DEC26 38.00 P 0.00 0.00 0.00 7.44 -0.20 40 0 4,443 0
30DEC26 39.00 P 8.00 8.00 8.00 8.00 -0.38 38 1 2,159 +1
30DEC26 40.00 P 9.50 9.50 9.50 8.78 -0.25 39 1 1,994 +1
30DEC26 41.00 P 0.00 0.00 0.00 9.55 -0.38 39 0 491 0
30DEC26 42.00 P 10.66 10.66 10.65 10.34 -0.39 39 32 186 0
30DEC26 43.00 P 0.00 0.00 0.00 11.15 -0.40 39 0 640 0
30DEC26 44.00 P 0.00 0.00 0.00 11.98 -0.41 39 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 12.83 -0.42 39 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 13.68 -0.43 39 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 14.55 -0.44 38 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 15.43 -0.62 38 0 48 0
30DEC26 49.00 P 0.00 0.00 0.00 16.33 -0.63 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.24 -0.63 38 0 127 0
30DEC26 52.50 P 19.75 19.75 19.75 19.54 -0.70 35 1 1 +1
30DEC26 55.00 P 0.00 0.00 0.00 22.20 -0.54 43 0 45 0
30DEC26 57.50 P 0.00 0.00 0.00 24.61 -0.63 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.05 -0.69 44 0 1,070 0
30DEC26 62.50 P 0.00 0.00 0.00 29.51 -0.73 44 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 32.00 -0.74 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.50 -0.74 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.00 -0.74 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.50 -0.74 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.00 -0.73 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.50 -0.73 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.00 -0.73 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.23 -0.08 46 0 245 0
30MAR27 16.50 P 0.00 0.00 0.00 0.27 -0.08 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.31 -0.10 45 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.35 -0.11 45 0 4 0
30MAR27 18.00 P 0.00 0.00 0.00 0.41 -0.11 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.47 -0.11 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.53 -0.13 45 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.59 -0.13 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.67 -0.12 44 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 0.83 -0.11 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.03 -0.10 44 0 12 0
30MAR27 23.00 P 0.00 0.00 0.00 1.22 -0.13 43 0 75 0
30MAR27 24.00 P 0.00 0.00 0.00 1.41 -0.18 42 0 105 0
30MAR27 25.00 P 1.75 1.75 1.69 1.66 -0.18 42 10 60 -10
30MAR27 26.00 P 1.93 1.93 1.93 1.94 -0.21 41 5 297 -5
30MAR27 27.00 P 0.00 0.00 0.00 2.25 -0.20 41 0 480 0
30MAR27 28.00 P 2.87 2.87 2.87 2.57 -0.23 40 30 219 0
30MAR27 29.00 P 0.00 0.00 0.00 2.96 -0.21 40 0 522 0
30MAR27 30.00 P 3.47 3.47 3.47 3.34 -0.22 39 95 417 +95
30MAR27 31.00 P 0.00 0.00 0.00 3.77 -0.23 39 0 131 0
30MAR27 32.00 P 0.00 0.00 0.00 4.22 -0.25 39 0 186 0
30MAR27 33.00 P 0.00 0.00 0.00 4.70 -0.30 38 0 5,302 0
30MAR27 34.00 P 0.00 0.00 0.00 5.24 -0.33 38 0 5,107 0
30MAR27 35.00 P 0.00 0.00 0.00 5.83 -0.35 38 0 1,031 0
30MAR27 36.00 P 6.53 6.53 6.53 6.51 -0.28 39 1 127 +1
30MAR27 37.00 P 0.00 0.00 0.00 7.12 -0.29 38 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 7.79 -0.33 38 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 8.50 -0.35 38 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 9.24 -0.36 38 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 10.00 -0.38 38 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 10.77 -0.37 38 0 25 0
30MAR27 43.00 P 0.00 0.00 0.00 11.56 -0.39 38 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 12.37 -0.40 38 0 130 0
30MAR27 45.00 P 0.00 0.00 0.00 13.19 -0.40 39 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 14.02 -0.42 38 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 14.86 -0.44 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.73 -0.44 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.60 -0.43 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.48 -0.47 38 0 0 0
TOTAL PUT 41,457 608,789 -5,984
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$ 16.78
30MAR26 3.90 C 0.00 0.00 0.00 12.88 +0.10 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 12.78 +0.10 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 12.68 +0.10 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 12.58 +0.10 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 12.48 +0.10 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 12.39 +0.11 591 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 12.28 +0.08 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 12.20 +0.12 627 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 12.08 +0.10 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 11.98 +0.10 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 11.88 +0.10 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 11.78 +0.10 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 11.53 +0.08 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 11.28 +0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 11.03 +0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.78 +0.10 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 10.54 +0.11 440 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 10.28 +0.10 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 10.03 +0.10 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.78 +0.10 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 9.53 +0.10 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 9.28 +0.10 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.03 +0.10 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 8.78 +0.10 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 8.53 +0.10 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 8.28 +0.10 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.03 +0.10 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.80 +0.12 315 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.55 +0.12 302 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 7.28 +0.10 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 7.03 +0.10 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 6.78 +0.10 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.28 +0.10 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.79 +0.11 198 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 5.28 +0.10 0 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 4.81 +0.13 194 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 4.29 +0.11 142 0 0 0
30MAR26 13.00 C 3.68 3.68 3.68 3.78 +0.10 0 8 6 -2
30MAR26 13.50 C 3.18 3.20 3.18 3.28 +0.10 0 18 9 -9
30MAR26 14.00 C 0.00 0.00 0.00 2.78 +0.09 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.29 +0.10 76 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.80 +0.08 71 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 1.29 +0.02 45 0 8 0
30MAR26 16.00 C 0.00 0.00 0.00 0.91 +0.03 67 0 7 0
30MAR26 16.50 C 0.52 0.53 0.44 0.56 0.00 66 5 4 +3
30MAR26 17.00 C 0.00 0.00 0.00 0.33 +0.01 70 0 12 0
30MAR26 17.50 C 0.11 0.22 0.11 0.16 -0.02 68 7 12 -1
30MAR26 18.00 C 0.08 0.08 0.08 0.07 -0.01 68 1 7 0
30MAR26 18.50 C 0.05 0.05 0.02 0.03 -0.01 69 6 16 -3
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 84 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 35 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 9 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 113 0 53 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 133 0 119 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 151 0 361 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 168 0 126 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 184 0 145 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 200 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 215 0 14 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 229 0 43 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 242 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 255 0 43 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 267 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 279 0 10 0
30MAR26 33.00 C 0.01 0.01 0.01 0.01 0.00 290 1 50 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 301 0 6 0
29APR26 11.50 C 0.00 0.00 0.00 5.43 +0.19 87 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.88 +0.14 70 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.43 +0.05 71 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.96 +0.16 68 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.50 +0.10 64 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.08 +0.17 64 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.59 +0.08 56 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.21 +0.08 56 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 1.87 +0.07 56 0 3 0
29APR26 16.00 C 0.00 0.00 0.00 1.57 +0.08 56 0 12 0
29APR26 16.50 C 1.25 1.25 1.25 1.29 +0.07 56 13 14 +13
29APR26 17.00 C 0.95 0.95 0.95 1.06 +0.09 56 15 28 +15
29APR26 17.50 C 0.00 0.00 0.00 0.84 +0.05 55 0 0 0
29APR26 18.00 C 0.58 0.73 0.58 0.67 +0.05 56 3 7 +3
29APR26 18.50 C 0.54 0.54 0.54 0.52 +0.04 55 15 21 +3
29APR26 19.00 C 0.37 0.37 0.33 0.41 +0.03 55 17 28 -2
29APR26 19.50 C 0.00 0.00 0.00 0.31 +0.02 55 0 51 0
29APR26 20.00 C 0.19 0.22 0.19 0.24 +0.02 55 2 28 0
29APR26 21.00 C 0.12 0.12 0.12 0.14 +0.02 56 1 66 0
29APR26 22.00 C 0.00 0.00 0.00 0.07 0.00 55 0 35 0
29APR26 23.00 C 0.00 0.00 0.00 0.04 0.00 55 0 183 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 0.00 55 0 25 0
29APR26 25.00 C 0.01 0.01 0.01 0.01 0.00 55 4 154 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 80 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
28MAY26 11.50 C 0.00 0.00 0.00 5.46 +0.16 65 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.99 +0.14 62 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.57 +0.17 63 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.13 +0.18 61 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.70 +0.10 59 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.29 +0.12 57 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.91 +0.18 56 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.55 +0.16 55 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.23 +0.15 55 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.93 +0.09 54 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.60 +0.07 52 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.37 +0.08 52 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.16 +0.07 51 0 1 0
28MAY26 18.00 C 0.00 0.00 0.00 0.97 +0.06 51 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.82 +0.06 51 0 30 0
28MAY26 19.00 C 0.00 0.00 0.00 0.68 +0.05 51 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 0.57 +0.05 52 0 16 0
28MAY26 20.00 C 0.00 0.00 0.00 0.47 +0.04 51 0 78 0
28MAY26 21.00 C 0.00 0.00 0.00 0.32 +0.03 52 0 123 0
28MAY26 22.00 C 0.19 0.19 0.19 0.22 +0.03 52 15 31 -15
28MAY26 23.00 C 0.00 0.00 0.00 0.14 +0.02 52 0 104 0
28MAY26 24.00 C 0.00 0.00 0.00 0.10 +0.02 53 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 2 0
28MAY26 26.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.02 0.00 51 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 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 12.28 +0.12 149 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 12.11 +0.02 97 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 12.02 +0.05 112 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 12.01 +0.11 151 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 11.81 +0.05 84 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 11.66 +0.14 142 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 11.34 +0.05 111 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 11.10 +0.08 111 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.92 +0.20 128 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.63 +0.15 112 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 10.43 +0.18 120 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.10 -0.02 93 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.84 +0.08 84 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.67 +0.14 104 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 9.35 +0.06 81 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.09 +0.06 72 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.87 +0.09 81 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.61 +0.07 74 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.36 +0.09 71 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.17 +0.10 82 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.95 +0.11 83 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.58 +0.08 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.47 +0.16 79 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.12 +0.05 59 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.99 +0.15 75 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.51 +0.15 71 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.93 +0.09 56 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 5.54 +0.11 62 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 5.10 +0.14 61 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 4.59 +0.06 54 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 4.15 +0.04 53 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 3.75 +0.02 52 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 3.37 +0.12 52 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.08 +0.10 54 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.74 +0.15 54 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 2.35 +0.01 50 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 2.08 +0.01 51 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 1.85 +0.07 51 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 1.62 +0.07 51 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 1.43 +0.09 52 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 1.23 +0.06 51 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 1.08 +0.08 52 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 0.92 +0.06 51 0 47 0
29JUN26 19.50 C 0.00 0.00 0.00 0.80 +0.06 51 0 26 0
29JUN26 20.00 C 0.00 0.00 0.00 0.69 +0.05 51 0 51 0
29JUN26 21.00 C 0.00 0.00 0.00 0.49 +0.03 51 0 76 0
29JUN26 22.00 C 0.00 0.00 0.00 0.36 +0.03 51 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 0.26 +0.03 51 0 21 0
29JUN26 24.00 C 0.00 0.00 0.00 0.18 +0.01 51 0 62 0
29JUN26 25.00 C 0.00 0.00 0.00 0.13 +0.01 51 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 +0.01 51 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 0.00 51 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 50 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 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 8.46 +0.15 71 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.21 +0.14 68 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.95 +0.11 65 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.63 +0.04 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.47 +0.16 61 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.16 +0.05 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.99 +0.07 58 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.55 +0.14 57 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.00 +0.09 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.59 +0.14 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.24 +0.16 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.84 +0.11 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.48 +0.14 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.12 +0.20 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.82 +0.18 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.42 +0.09 49 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.17 +0.14 50 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.95 +0.16 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.62 +0.07 49 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 2.36 +0.07 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.15 +0.07 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.95 +0.06 48 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 1.78 +0.07 48 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 1.61 +0.06 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.46 +0.05 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.33 +0.06 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.20 +0.05 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.98 +0.04 48 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 0.82 +0.05 49 0 14 0
29SEP26 23.00 C 0.00 0.00 0.00 0.68 +0.04 49 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 0.55 +0.04 49 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.45 +0.03 49 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.37 +0.02 49 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.30 +0.02 50 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.24 +0.01 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.16 +0.01 49 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.87 +0.19 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.50 +0.08 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.13 +0.13 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.81 +0.09 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.49 +0.14 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.13 +0.09 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.90 +0.12 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.64 +0.17 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.37 +0.10 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.17 +0.12 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.86 +0.06 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.67 +0.07 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.48 +0.07 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.30 +0.07 48 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 2.14 +0.07 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.98 +0.06 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.84 +0.07 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.71 +0.07 48 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 1.46 +0.05 48 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.29 +0.08 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.07 +0.04 48 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.93 +0.05 48 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.81 +0.04 49 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.69 +0.03 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.60 +0.03 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.51 +0.02 49 0 1,000 0
30DEC26 29.00 C 0.00 0.00 0.00 0.44 +0.02 49 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.37 +0.01 49 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.32 +0.01 49 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.27 +0.01 48 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.23 +0.01 48 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.07 +0.05 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.77 +0.10 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.45 +0.10 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.14 +0.12 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.88 +0.17 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.56 +0.13 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.29 +0.13 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.04 +0.10 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.80 +0.09 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.57 +0.12 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.31 +0.07 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.10 +0.05 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.93 +0.08 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.74 +0.05 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.60 +0.09 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.42 +0.06 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.29 +0.07 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.16 +0.08 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.92 +0.09 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.69 +0.05 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.50 +0.06 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.32 +0.04 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.17 +0.06 48 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 1.03 +0.03 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.90 +0.02 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.81 +0.03 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.71 +0.03 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.62 +0.01 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.56 +0.02 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.49 +0.02 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.43 +0.01 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.39 +0.02 48 0 0 0
TOTAL CALL 131 5,007 +5
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 652 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 641 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 630 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 620 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 610 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 600 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 590 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 581 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 571 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 562 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 553 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 545 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 524 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 504 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 485 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 467 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 450 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 433 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 417 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 401 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 386 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 371 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 357 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 343 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 304 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 292 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 246 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 205 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 186 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 149 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 131 0 44 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 114 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 26 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
30MAR26 15.00 P 0.02 0.02 0.02 0.02 -0.01 73 5 76 0
30MAR26 15.50 P 0.08 0.08 0.07 0.05 -0.03 69 2 105 +2
30MAR26 16.00 P 0.23 0.23 0.12 0.13 -0.07 68 7 28 +3
30MAR26 16.50 P 0.35 0.35 0.35 0.29 -0.10 69 4 65 0
30MAR26 17.00 P 0.60 0.60 0.60 0.54 -0.13 69 5 33 -5
30MAR26 17.50 P 1.00 1.00 1.00 0.87 -0.13 67 2 83 0
30MAR26 18.00 P 1.30 1.30 1.30 1.28 -0.13 66 3 16 -3
30MAR26 18.50 P 0.00 0.00 0.00 1.75 -0.11 71 0 10 0
30MAR26 19.00 P 2.29 2.29 2.29 2.23 -0.10 71 2 48 -1
30MAR26 19.50 P 0.00 0.00 0.00 2.72 -0.10 0 0 33 -25
30MAR26 20.00 P 3.32 3.32 3.20 3.25 -0.10 112 2 162 0
30MAR26 21.00 P 0.00 0.00 0.00 4.27 -0.10 150 0 13 0
30MAR26 22.00 P 5.20 5.20 5.20 5.26 -0.13 167 1 98 0
30MAR26 23.00 P 6.40 6.40 6.40 6.22 -0.14 0 6 84 0
30MAR26 24.00 P 0.00 0.00 0.00 7.22 -0.11 0 0 41 0
30MAR26 25.00 P 0.00 0.00 0.00 8.30 -0.07 256 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.22 -0.13 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.22 -0.13 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.23 -0.14 237 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.23 -0.12 251 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 13.25 -0.07 298 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 14.22 -0.14 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 15.27 -0.05 348 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 16.23 -0.09 300 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 17.22 -0.10 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.08 0.00 58 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 0.12 -0.01 56 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.19 -0.01 56 0 10 0
29APR26 14.50 P 0.00 0.00 0.00 0.29 -0.01 57 0 35 0
29APR26 15.00 P 0.00 0.00 0.00 0.41 -0.02 56 0 11 0
29APR26 15.50 P 0.62 0.62 0.62 0.57 -0.03 57 1 17 0
29APR26 16.00 P 0.00 0.00 0.00 0.75 -0.04 56 0 9 0
29APR26 16.50 P 1.02 1.02 0.96 0.98 -0.04 56 2 12 +2
29APR26 17.00 P 0.00 0.00 0.00 1.23 -0.06 56 0 20 0
29APR26 17.50 P 1.51 1.51 1.51 1.53 -0.06 56 4 14 0
29APR26 18.00 P 0.00 0.00 0.00 1.84 -0.08 55 0 7 0
29APR26 18.50 P 2.18 2.18 2.18 2.22 -0.03 56 1 19 0
29APR26 19.00 P 0.00 0.00 0.00 2.60 -0.07 56 0 32 0
29APR26 19.50 P 0.00 0.00 0.00 2.92 -0.07 50 0 40 0
29APR26 20.00 P 0.00 0.00 0.00 3.38 -0.08 52 0 94 0
29APR26 21.00 P 0.00 0.00 0.00 4.27 -0.15 48 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 5.27 -0.12 56 0 51 0
29APR26 23.00 P 0.00 0.00 0.00 6.24 -0.12 57 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 7.22 -0.11 0 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 8.30 -0.07 82 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.22 -0.13 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 10.22 -0.14 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 11.23 -0.14 81 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.23 -0.12 85 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 13.25 -0.07 98 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 14.22 -0.14 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 15.27 -0.08 112 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 16.23 -0.10 103 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 17.22 -0.13 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.12 0.00 52 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.18 0.00 52 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.26 -0.01 52 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.37 0.00 53 0 30 0
28MAY26 14.50 P 0.00 0.00 0.00 0.50 -0.01 53 0 6 0
28MAY26 15.00 P 0.00 0.00 0.00 0.66 -0.01 53 0 12 0
28MAY26 15.50 P 0.00 0.00 0.00 0.84 -0.02 53 0 25 0
28MAY26 16.00 P 0.00 0.00 0.00 1.04 -0.03 53 0 22 0
28MAY26 16.50 P 0.00 0.00 0.00 1.27 -0.03 52 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 1.54 -0.04 52 0 21 0
28MAY26 17.50 P 0.00 0.00 0.00 1.83 -0.05 52 0 33 0
28MAY26 18.00 P 0.00 0.00 0.00 2.11 -0.06 51 0 23 0
28MAY26 18.50 P 0.00 0.00 0.00 2.48 -0.03 52 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 2.85 -0.04 52 0 66 0
28MAY26 19.50 P 0.00 0.00 0.00 3.24 +0.03 52 0 31 0
28MAY26 20.00 P 0.00 0.00 0.00 3.55 -0.11 48 0 71 0
28MAY26 21.00 P 0.00 0.00 0.00 4.47 -0.05 52 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 5.31 -0.16 47 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 6.32 -0.06 54 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 7.27 -0.08 54 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 8.30 -0.07 62 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.22 -0.15 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.22 -0.15 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.23 -0.14 63 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.23 -0.12 66 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.25 -0.07 75 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 14.22 -0.14 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 15.27 -0.10 86 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 16.26 -0.07 87 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 17.25 -0.10 88 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 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 60 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 0.00 52 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 0.00 51 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.13 0.00 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.19 0.00 51 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.27 0.00 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.37 0.00 51 0 37 0
29JUN26 13.50 P 0.00 0.00 0.00 0.48 -0.02 51 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.63 -0.01 51 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.80 -0.01 51 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.99 -0.01 52 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 1.20 -0.01 52 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 1.39 -0.06 50 0 54 0
29JUN26 16.50 P 0.00 0.00 0.00 1.66 -0.04 50 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 1.93 -0.04 50 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 2.23 -0.04 50 0 46 0
29JUN26 18.00 P 0.00 0.00 0.00 2.54 -0.06 49 0 169 0
29JUN26 18.50 P 0.00 0.00 0.00 2.91 +0.02 50 0 137 0
29JUN26 19.00 P 0.00 0.00 0.00 3.28 -0.04 50 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 3.65 -0.04 50 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 4.04 -0.05 50 0 25 0
29JUN26 21.00 P 0.00 0.00 0.00 4.87 -0.05 50 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 5.65 -0.08 45 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 6.56 -0.14 45 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 7.58 -0.01 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.53 -0.04 51 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 9.42 -0.09 41 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 10.38 -0.14 0 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 11.44 -0.06 53 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.34 -0.14 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.33 -0.15 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.33 -0.14 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.31 -0.12 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.28 -0.14 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.35 -0.07 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 0.00 50 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 0.00 50 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 0.00 50 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 0.00 50 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 0.00 50 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 0.00 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 0.00 49 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 -0.01 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 0.00 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.37 -0.01 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.48 -0.01 49 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.61 -0.01 50 0 17 0
29SEP26 13.00 P 0.77 0.77 0.77 0.75 -0.02 50 1 6 +1
29SEP26 13.50 P 0.00 0.00 0.00 0.92 -0.01 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.10 -0.02 50 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 1.30 -0.02 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.51 -0.04 50 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 1.75 -0.03 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.00 -0.04 50 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 2.27 -0.04 50 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.56 -0.04 50 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 2.87 -0.04 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.18 -0.05 50 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 3.52 -0.05 50 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 3.88 +0.03 50 0 13 0
29SEP26 19.50 P 0.00 0.00 0.00 4.19 -0.09 49 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 4.54 -0.08 49 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 5.39 -0.02 50 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 6.20 0.00 51 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 7.01 -0.12 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.88 -0.04 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.81 -0.15 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.74 -0.07 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.65 -0.12 51 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.60 -0.13 51 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 12.56 -0.10 52 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.52 -0.17 52 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.50 -0.16 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.49 -0.12 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.47 -0.09 56 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.46 -0.07 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.61 -0.01 49 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.75 -0.01 49 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.90 -0.01 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.07 -0.02 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.26 -0.01 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.46 -0.02 49 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.67 -0.02 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.89 -0.03 49 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.14 -0.03 49 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 2.39 -0.04 49 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 2.67 -0.03 49 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.96 -0.04 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.27 -0.03 49 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 3.58 -0.04 49 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 3.91 -0.05 49 0 14 0
30DEC26 19.00 P 0.00 0.00 0.00 4.23 -0.04 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.60 -0.04 49 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 4.96 -0.04 49 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.71 -0.04 49 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.48 -0.08 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.31 -0.07 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.14 -0.13 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.04 -0.06 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.94 -0.06 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.85 -0.07 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.77 -0.07 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.67 -0.10 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.65 -0.07 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.60 -0.07 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.57 -0.09 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.53 -0.11 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.51 -0.09 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.83 -0.01 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.98 -0.02 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.15 -0.01 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.32 -0.02 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.51 -0.02 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.72 -0.02 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.94 -0.03 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.18 -0.03 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.44 -0.02 48 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.71 -0.03 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.99 -0.05 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.30 -0.03 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.59 -0.05 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.91 -0.05 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.24 -0.05 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.58 -0.02 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.94 -0.01 48 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 5.30 0.00 49 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 6.04 -0.02 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.77 -0.07 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.57 -0.08 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.42 -0.06 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.26 -0.10 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.13 -0.10 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.00 -0.13 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.91 -0.12 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.91 -0.01 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.84 -0.01 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.77 -0.02 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.72 -0.01 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.68 -0.01 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.64 -0.01 53 0 0 0
TOTAL PUT 48 3,943 -26
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$ 3.87
30MAR26 2.40 C 0.00 0.00 0.00 1.48 +0.05 283 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.38 +0.05 262 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.28 +0.05 241 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.18 +0.05 221 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.08 +0.05 202 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.98 +0.05 183 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.88 +0.05 165 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.78 +0.05 147 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.68 +0.05 130 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.58 +0.05 112 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.48 +0.05 95 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.38 +0.05 78 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.28 +0.05 61 0 0 0
30MAR26 3.70 C 0.17 0.17 0.17 0.17 +0.03 0 100 103 +53
30MAR26 3.80 C 0.00 0.00 0.00 0.08 +0.02 23 0 300 0
30MAR26 3.90 C 0.01 0.01 0.01 0.03 +0.01 30 30 369 -30
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 223 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 332 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 80 0 41 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 93 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 105 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 117 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 128 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 139 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 150 0 6 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 184 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 226 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 343 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 356 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.09 +0.05 65 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.99 +0.05 59 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.89 +0.05 53 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.79 +0.06 47 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.69 +0.06 42 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.59 +0.06 36 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.49 +0.05 31 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.40 +0.05 30 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.30 +0.03 24 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.21 +0.03 20 0 253 0
29APR26 3.80 C 0.00 0.00 0.00 0.15 +0.03 23 0 254 0
29APR26 3.90 C 0.07 0.08 0.07 0.09 +0.01 21 404 484 +384
29APR26 4.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 164 0
29APR26 4.10 C 0.00 0.00 0.00 0.03 0.00 22 0 183 0
29APR26 4.20 C 0.00 0.00 0.00 0.02 0.00 24 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 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 61 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.10 +0.06 51 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.00 +0.06 46 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.90 +0.06 41 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.80 +0.06 37 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.71 +0.06 37 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.61 +0.05 32 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.51 +0.04 27 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.42 +0.03 26 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.34 +0.03 25 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.26 +0.04 23 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.05 +0.01 24 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.02 0.00 23 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 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 44 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.10 +0.06 38 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.01 +0.07 39 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.91 +0.07 35 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.81 +0.06 31 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.72 +0.07 31 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.63 +0.06 30 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.54 +0.04 28 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.45 +0.03 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.38 +0.03 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.29 0.00 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.18 -0.01 23 0 306 0
29JUN26 4.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.10 -0.02 22 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.08 -0.01 23 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.05 -0.02 22 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.02 -0.01 23 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 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 32 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 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 60 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 1.10 +0.04 31 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.02 +0.05 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.92 +0.04 32 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.83 +0.04 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.75 +0.05 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.65 +0.03 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.57 +0.03 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.50 +0.03 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.43 +0.04 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.36 +0.02 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.26 +0.02 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.22 +0.02 25 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.19 +0.02 26 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 +0.02 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 +0.01 27 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.12 +0.05 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.02 +0.04 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.93 +0.04 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.85 +0.04 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.75 +0.03 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.68 +0.04 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.61 +0.04 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.54 +0.03 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.48 +0.03 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.43 +0.03 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.38 +0.02 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.33 +0.02 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.20 +0.02 26 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.12 +0.05 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.02 +0.02 24 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.95 +0.04 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.86 +0.03 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.78 +0.03 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.72 +0.03 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.65 +0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.59 +0.02 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.54 +0.03 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.49 +0.03 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.35 +0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.32 +0.02 26 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
TOTAL CALL 534 6,008 +407
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 224 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 0.00 185 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 132 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 114 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 97 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 82 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 74 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 415 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 -0.01 34 0 25 0
30MAR26 3.90 P 0.00 0.00 0.00 0.06 -0.03 31 0 77 0
30MAR26 4.00 P 0.14 0.14 0.12 0.14 -0.04 36 37 61 -37
30MAR26 4.10 P 0.00 0.00 0.00 0.23 -0.05 0 0 0 -15
30MAR26 4.20 P 0.00 0.00 0.00 0.33 -0.05 0 0 4 0
30MAR26 4.30 P 0.00 0.00 0.00 0.43 -0.05 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.53 -0.04 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.63 -0.06 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.38 -0.04 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.63 -0.04 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.88 -0.04 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.13 -0.04 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.38 -0.04 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.63 -0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.88 -0.04 0 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
29APR26 3.60 P 0.00 0.00 0.00 0.02 -0.01 23 0 22 0
29APR26 3.70 P 0.00 0.00 0.00 0.04 -0.02 23 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.07 -0.03 22 0 270 0
29APR26 3.90 P 0.09 0.09 0.09 0.12 -0.03 23 20 176 +20
29APR26 4.00 P 0.17 0.17 0.17 0.18 -0.04 22 17 117 +17
29APR26 4.10 P 0.00 0.00 0.00 0.25 -0.05 21 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.34 -0.05 22 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.43 -0.06 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.53 -0.04 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.63 -0.06 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.15 -0.03 22 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.20 -0.04 20 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.28 -0.04 22 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.36 -0.05 22 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.44 -0.06 21 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.53 -0.06 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.63 -0.06 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.63 -0.05 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 -0.01 27 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 -0.02 24 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 -0.03 24 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 -0.03 24 0 15 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.11 -0.04 24 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.15 -0.05 24 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.20 -0.05 24 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.26 -0.05 25 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.33 -0.05 26 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.40 -0.06 25 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.48 -0.06 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.57 -0.05 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.66 -0.05 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.76 -0.05 31 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.86 -0.04 33 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.96 -0.04 36 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.06 -0.04 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.16 -0.05 41 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.41 -0.05 46 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.67 -0.03 54 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.90 -0.05 52 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.15 -0.05 57 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.40 -0.05 61 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.65 -0.04 65 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.91 -0.03 72 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.14 -0.05 67 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.40 -0.04 75 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.64 -0.05 73 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.89 -0.04 76 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 27 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 0.00 28 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 -0.01 26 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 0.00 28 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 -0.01 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.18 -0.01 27 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.22 -0.02 26 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.33 -0.02 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.39 -0.03 27 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.46 -0.02 28 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.53 -0.03 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.60 -0.03 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.68 -0.04 28 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.77 -0.03 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.85 -0.04 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.94 -0.04 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.04 -0.03 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.13 -0.04 32 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.22 -0.04 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.45 -0.06 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.70 -0.05 37 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.95 -0.04 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.19 -0.05 41 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.01 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 28 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 0.00 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 0.00 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 -0.02 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.39 -0.02 27 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.45 -0.02 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.51 -0.02 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.58 -0.03 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.65 -0.03 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.73 -0.03 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.81 -0.03 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.89 -0.03 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.98 -0.03 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.06 -0.04 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.15 -0.04 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.25 -0.03 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.48 -0.04 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.73 -0.04 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.98 -0.04 39 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.43 -0.02 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.49 -0.02 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.55 -0.03 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.62 -0.02 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.69 -0.03 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.76 -0.03 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.84 -0.03 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.92 -0.03 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.00 -0.04 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.09 -0.03 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.18 -0.03 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.27 -0.03 30 0 0 0
TOTAL PUT 74 3,389 -15
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$ 32.36
30MAR26 17.50 C 0.00 0.00 0.00 14.86 +0.16 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.36 +0.15 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.86 +0.15 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.36 +0.15 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.86 +0.15 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.36 +0.15 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.36 +0.15 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.36 +0.15 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.36 +0.15 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.37 +0.16 127 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.37 +0.16 111 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.37 +0.26 95 0 59 0
30MAR26 27.00 C 0.00 0.00 0.00 5.37 +0.26 79 0 38 0
30MAR26 28.00 C 0.00 0.00 0.00 4.37 +0.26 65 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 3.37 +0.26 50 0 77 0
30MAR26 30.00 C 0.00 0.00 0.00 2.37 +0.26 36 0 1,397 0
30MAR26 31.00 C 0.00 0.00 0.00 1.39 +0.26 30 0 198 0
30MAR26 32.00 C 0.43 0.43 0.42 0.47 +0.15 20 10 493 +5
30MAR26 33.00 C 0.06 0.06 0.06 0.04 +0.01 19 13 770 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 413 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 498 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 426 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 388 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 78 0 325 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 88 0 223 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 99 0 140 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 108 0 113 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 118 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 127 0 100 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.41 +0.20 47 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.36 +0.15 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.39 +0.18 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.43 +0.22 43 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.37 +0.16 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.42 +0.26 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.42 +0.25 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.43 +0.26 20 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.45 +0.25 19 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 2.51 +0.22 19 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 1.72 +0.20 21 0 243 0
29APR26 32.00 C 0.89 0.95 0.89 1.02 +0.13 20 103 528 +70
29APR26 33.00 C 0.47 0.50 0.47 0.54 +0.08 20 81 372 +6
29APR26 34.00 C 0.00 0.00 0.00 0.24 +0.03 19 0 328 0
29APR26 35.00 C 0.12 0.12 0.12 0.10 +0.02 20 1 550 0
29APR26 36.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 450 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 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 26 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 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 40 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 9.41 +0.20 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.46 +0.25 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.47 +0.15 20 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.48 +0.10 22 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.49 +0.26 20 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.51 +0.24 19 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.57 +0.23 19 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.70 +0.20 19 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 1.98 +0.20 20 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 1.33 +0.13 20 0 82 0
28MAY26 33.00 C 0.72 0.72 0.72 0.83 +0.10 19 15 141 0
28MAY26 34.00 C 0.00 0.00 0.00 0.49 +0.06 19 0 998 0
28MAY26 35.00 C 0.26 0.30 0.26 0.27 +0.04 19 39 935 +34
28MAY26 36.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 266 0
28MAY26 37.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 259 0
28MAY26 38.00 C 0.08 0.08 0.08 0.03 0.00 19 5 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 691 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 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 13.94 +0.23 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.44 +0.23 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.95 +0.24 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.45 +0.24 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.45 +0.24 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.46 +0.25 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.46 +0.25 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.46 +0.11 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 7.47 +0.10 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.48 +0.09 21 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 5.49 +0.25 19 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 4.52 +0.25 19 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 3.59 +0.23 19 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 2.74 +0.22 19 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 2.01 +0.19 20 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 1.40 +0.15 20 0 64 0
29JUN26 33.00 C 0.85 0.85 0.85 0.91 +0.10 20 2 88 0
29JUN26 34.00 C 0.00 0.00 0.00 0.57 +0.07 20 0 51 0
29JUN26 35.00 C 0.00 0.00 0.00 0.34 +0.05 20 0 302 0
29JUN26 36.00 C 0.00 0.00 0.00 0.19 +0.03 19 0 629 0
29JUN26 37.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 0.00 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 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.94 +0.23 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.44 +0.23 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.95 +0.24 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.45 +0.24 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.45 +0.24 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.46 +0.25 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.46 +0.13 22 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.46 +0.11 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.47 +0.10 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.48 +0.09 19 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.52 +0.24 20 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.60 +0.22 20 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 3.76 +0.20 20 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.00 +0.17 20 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.36 +0.15 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.77 +0.12 19 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.34 +0.09 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.01 +0.08 20 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.74 +0.05 20 0 33 0
29SEP26 36.00 C 0.00 0.00 0.00 0.54 +0.04 20 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.40 +0.03 20 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.29 +0.02 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.20 +0.02 20 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.09 0.00 20 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 20 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 11.45 +0.24 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.46 +0.25 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.46 +0.13 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.47 +0.12 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.48 +0.11 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.52 +0.13 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.60 +0.24 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.76 +0.23 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.99 +0.20 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.32 +0.18 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.74 +0.17 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.17 +0.14 19 0 3 0
30DEC26 33.00 C 1.62 1.62 1.62 1.75 +0.12 19 1 2 0
30DEC26 34.00 C 1.23 1.23 1.23 1.39 +0.10 19 14 4 -10
30DEC26 35.00 C 0.00 0.00 0.00 1.09 +0.08 19 0 35 0
30DEC26 36.00 C 0.00 0.00 0.00 0.86 +0.08 19 0 9 0
30DEC26 37.00 C 0.64 0.64 0.64 0.66 +0.03 19 2 25 -2
30DEC26 38.00 C 0.00 0.00 0.00 0.54 +0.05 20 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.41 +0.04 20 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.30 +0.03 19 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.23 +0.03 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 +0.02 20 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.46 +0.13 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.48 +0.13 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.53 +0.16 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.62 +0.23 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.78 +0.21 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.02 +0.20 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.32 +0.18 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.70 +0.17 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.14 +0.15 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.57 +0.13 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.14 +0.11 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.77 +0.10 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.46 +0.09 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.19 +0.07 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 0.99 +0.05 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.82 +0.06 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.66 +0.05 20 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 0.51 +0.03 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.41 +0.03 19 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 0.31 +0.02 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
TOTAL CALL 286 17,075 +103
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 267 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 256 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 245 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 234 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 223 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 213 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 193 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 175 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 157 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 139 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 121 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 105 0 196 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 346 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 250 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 569 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 488 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 228 0
30MAR26 32.00 P 0.10 0.10 0.10 0.09 -0.10 19 12 728 0
30MAR26 33.00 P 0.78 0.91 0.74 0.67 -0.26 18 287 798 -1
30MAR26 34.00 P 1.68 1.95 1.68 1.64 -0.26 0 175 469 -73
30MAR26 35.00 P 0.00 0.00 0.00 2.64 -0.35 0 0 478 0
30MAR26 36.00 P 0.00 0.00 0.00 3.64 -0.26 0 0 240 0
30MAR26 37.00 P 0.00 0.00 0.00 4.64 -0.26 0 0 127 0
30MAR26 38.00 P 0.00 0.00 0.00 5.64 -0.26 0 0 90 0
30MAR26 39.00 P 0.00 0.00 0.00 6.69 -0.21 115 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 7.69 -0.21 128 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.68 -0.22 135 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.69 -0.21 151 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.68 -0.22 157 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.68 -0.22 168 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.68 -0.22 177 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.68 -0.22 187 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.69 -0.21 203 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 198 0
29APR26 30.00 P 0.00 0.00 0.00 0.09 -0.03 20 0 384 0
29APR26 31.00 P 0.32 0.32 0.32 0.25 -0.08 19 20 706 0
29APR26 32.00 P 0.77 0.77 0.77 0.55 -0.13 19 6 1,104 -6
29APR26 33.00 P 0.00 0.00 0.00 1.08 -0.22 19 0 488 0
29APR26 34.00 P 0.00 0.00 0.00 1.82 -0.25 19 0 410 0
29APR26 35.00 P 0.00 0.00 0.00 2.68 -0.31 19 0 254 0
29APR26 36.00 P 0.00 0.00 0.00 3.64 -0.26 0 0 565 0
29APR26 37.00 P 0.00 0.00 0.00 4.64 -0.26 0 0 200 -60
29APR26 38.00 P 0.00 0.00 0.00 5.64 -0.26 0 0 100 0
29APR26 39.00 P 0.00 0.00 0.00 6.77 -0.13 44 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.72 -0.18 45 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.68 -0.22 45 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.69 -0.21 50 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.68 -0.22 52 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.68 -0.22 56 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.70 -0.20 62 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.68 -0.22 62 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.71 -0.19 69 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 28.00 P 0.11 0.11 0.11 0.03 -0.02 19 60 2 -60
28MAY26 29.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 243 0
28MAY26 30.00 P 0.26 0.27 0.26 0.22 -0.05 19 42 344 +27
28MAY26 31.00 P 0.00 0.00 0.00 0.44 -0.11 19 0 247 0
28MAY26 32.00 P 0.00 0.00 0.00 0.80 -0.13 19 0 645 0
28MAY26 33.00 P 0.00 0.00 0.00 1.30 -0.21 18 0 368 0
28MAY26 34.00 P 0.00 0.00 0.00 2.00 -0.24 19 0 886 0
28MAY26 35.00 P 0.00 0.00 0.00 2.79 -0.23 19 0 1,020 0
28MAY26 36.00 P 0.00 0.00 0.00 3.68 -0.25 19 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 4.64 -0.26 0 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 5.64 -0.26 0 0 190 0
28MAY26 39.00 P 0.00 0.00 0.00 6.77 -0.13 34 0 110 -30
28MAY26 40.00 P 0.00 0.00 0.00 7.72 -0.18 35 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.70 -0.20 36 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.69 -0.21 39 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.70 -0.20 42 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.68 -0.22 43 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.70 -0.20 47 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.68 -0.22 48 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.71 -0.19 53 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 547 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 73 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.16 -0.04 19 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 0.33 -0.06 20 0 14 0
29JUN26 30.00 P 0.00 0.00 0.00 0.59 -0.07 20 0 407 0
29JUN26 31.00 P 0.00 0.00 0.00 0.94 -0.12 19 0 82 0
29JUN26 32.00 P 1.59 1.59 1.59 1.41 -0.18 19 15 91 -15
29JUN26 33.00 P 0.00 0.00 0.00 2.08 -0.20 19 0 128 0
29JUN26 34.00 P 0.00 0.00 0.00 2.83 -0.22 20 0 39 0
29JUN26 35.00 P 0.00 0.00 0.00 3.62 -0.23 19 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 4.51 -0.23 19 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 5.43 -0.25 19 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 6.52 -0.06 26 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 7.47 -0.13 27 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.45 -0.09 28 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.44 -0.08 30 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.42 -0.08 32 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.33 -0.26 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.33 -0.26 23 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.32 -0.26 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.32 -0.26 25 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.31 -0.26 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 122 0
29SEP26 26.00 P 0.32 0.32 0.32 0.16 -0.03 20 60 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.28 -0.04 20 0 8 0
29SEP26 28.00 P 0.00 0.00 0.00 0.45 -0.07 20 0 63 0
29SEP26 29.00 P 0.00 0.00 0.00 0.71 -0.09 20 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 1.05 -0.10 20 0 146 0
29SEP26 31.00 P 0.00 0.00 0.00 1.47 -0.13 20 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 1.99 -0.15 21 0 6 0
29SEP26 33.00 P 0.00 0.00 0.00 2.52 -0.17 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 3.20 -0.18 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.94 -0.21 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 4.75 -0.22 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.61 -0.23 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.71 -0.17 24 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.67 -0.14 26 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.65 -0.11 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.65 -0.07 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.63 -0.06 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.59 -0.07 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.56 -0.07 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.54 -0.07 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.52 -0.06 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.50 -0.09 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 21 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.17 -0.02 20 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.28 -0.03 20 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.44 -0.04 20 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 0.66 -0.05 20 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 0.95 -0.07 20 0 7 0
30DEC26 30.00 P 0.00 0.00 0.00 1.31 -0.08 20 0 26 0
30DEC26 31.00 P 0.00 0.00 0.00 1.75 -0.10 20 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 2.26 -0.13 20 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 2.86 -0.06 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.42 -0.17 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.13 -0.19 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.91 -0.19 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.74 -0.21 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.80 -0.17 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.74 -0.17 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.70 -0.13 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.65 -0.07 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.63 -0.06 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.59 -0.07 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.56 -0.07 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.54 -0.07 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.52 -0.06 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.50 -0.09 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.27 -0.03 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.42 -0.04 20 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.61 -0.05 20 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.86 -0.06 20 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 1.16 -0.09 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.55 -0.09 20 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 2.00 -0.11 20 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.51 -0.13 20 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 3.09 -0.16 20 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 3.63 -0.17 19 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 4.33 -0.17 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.07 -0.20 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.87 -0.21 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.80 -0.17 20 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.74 -0.17 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.70 -0.13 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.65 -0.07 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.63 -0.06 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.59 -0.07 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.56 -0.07 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.54 -0.07 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.52 -0.06 28 0 0 0
TOTAL PUT 677 19,870 -218
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$ 4.93
30MAR26 2.60 C 0.00 0.00 0.00 2.34 +0.04 351 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.24 +0.04 333 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.15 +0.05 357 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.04 +0.04 297 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.94 +0.04 280 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.84 +0.04 264 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.74 +0.04 248 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.64 +0.04 232 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.54 +0.04 217 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.44 +0.04 202 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.33 +0.03 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.24 +0.04 174 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.14 +0.04 160 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.03 +0.03 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 0.94 +0.04 133 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 0.83 +0.03 0 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.73 +0.03 0 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.64 +0.02 94 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.55 +0.05 97 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.45 +0.02 82 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.33 -0.01 0 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.26 0.00 61 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.19 0.00 63 0 24 0
30MAR26 4.90 C 0.00 0.00 0.00 0.12 -0.01 58 0 15 0
30MAR26 5.00 C 0.06 0.09 0.06 0.07 -0.01 56 4 751 0
30MAR26 5.25 C 0.00 0.00 0.00 0.02 -0.01 62 0 398 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 78 0 209 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 102 0 288 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 124 0 318 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 144 0 596 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 163 0 1,189 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 180 0 498 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 197 0 527 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 213 0 848 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 228 0 895 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 243 0 32 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 256 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 270 0 23 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 282 0 135 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 295 0 179 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 306 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 318 0 102 0
29APR26 3.90 C 0.00 0.00 0.00 1.09 +0.05 66 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.00 +0.06 64 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.91 +0.05 62 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.82 +0.05 59 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.73 +0.03 56 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.65 +0.03 55 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.57 +0.03 53 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.50 +0.03 52 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.45 +0.03 54 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.38 +0.02 52 0 14 0
29APR26 4.90 C 0.00 0.00 0.00 0.32 +0.01 50 0 30 0
29APR26 5.00 C 0.28 0.28 0.28 0.28 +0.01 51 45 117 0
29APR26 5.25 C 0.00 0.00 0.00 0.18 0.00 50 0 111 0
29APR26 5.50 C 0.11 0.14 0.11 0.13 +0.01 54 12 83 +2
29APR26 5.75 C 0.00 0.00 0.00 0.08 0.00 53 0 192 0
29APR26 6.00 C 0.00 0.00 0.00 0.05 0.00 54 0 429 0
29APR26 6.25 C 0.00 0.00 0.00 0.03 0.00 54 0 278 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 0.00 55 0 161 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 64 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 73 0 11 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 41 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 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 92 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 1.09 +0.03 64 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.00 +0.04 62 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.91 +0.04 59 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.82 +0.03 57 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.73 +0.03 54 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.65 +0.02 52 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.58 +0.03 52 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.51 +0.02 51 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.45 +0.02 51 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.39 +0.02 50 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.34 +0.02 50 0 255 0
28MAY26 5.00 C 0.00 0.00 0.00 0.29 +0.01 49 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.20 +0.01 49 0 426 0
28MAY26 5.50 C 0.00 0.00 0.00 0.14 +0.01 50 0 82 0
28MAY26 5.75 C 0.00 0.00 0.00 0.09 0.00 49 0 130 0
28MAY26 6.00 C 0.00 0.00 0.00 0.06 0.00 49 0 43 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 0.00 50 0 77 0
28MAY26 6.50 C 0.00 0.00 0.00 0.03 0.00 51 0 75 0
28MAY26 6.75 C 0.00 0.00 0.00 0.02 0.00 51 0 140 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 70 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 2.36 +0.04 107 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.26 +0.04 102 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.15 +0.03 88 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.05 +0.03 84 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.96 +0.03 86 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.86 +0.03 81 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.78 +0.04 86 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.66 +0.02 72 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.58 +0.03 76 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.48 +0.03 71 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.38 +0.03 67 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.28 +0.03 62 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.19 +0.04 61 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.09 +0.03 57 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.00 +0.03 55 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.91 +0.03 52 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.83 +0.03 52 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.75 +0.03 51 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.67 +0.02 49 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.60 +0.02 48 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.54 +0.02 48 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.48 +0.01 48 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 0.43 +0.02 48 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.38 +0.01 47 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.34 +0.01 47 0 210 0
29JUN26 5.25 C 0.00 0.00 0.00 0.25 +0.01 47 0 65 0
29JUN26 5.50 C 0.22 0.22 0.22 0.19 +0.01 48 20 216 -20
29JUN26 5.75 C 0.00 0.00 0.00 0.14 +0.01 48 0 207 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 0.00 47 0 250 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 0.00 47 0 250 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 0.00 47 0 72 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 0.00 48 0 267 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 0.00 48 0 561 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 0.00 48 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 52 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 1.21 +0.03 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.13 +0.03 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.05 +0.03 49 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.97 +0.02 48 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.90 +0.02 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.84 +0.03 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.78 +0.02 47 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.72 +0.02 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 +0.02 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.62 +0.02 46 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.58 +0.02 46 0 43 0
29SEP26 4.90 C 0.00 0.00 0.00 0.53 +0.01 46 0 57 0
29SEP26 5.00 C 0.00 0.00 0.00 0.49 +0.01 46 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.41 +0.02 46 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 +0.01 46 0 21 0
29SEP26 5.75 C 0.32 0.32 0.32 0.28 +0.01 46 10 47 -4
29SEP26 6.00 C 0.24 0.24 0.24 0.22 0.00 45 10 155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.19 +0.01 46 0 112 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 +0.01 45 0 111 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 0.00 45 0 9 0
29SEP26 7.00 C 0.15 0.15 0.15 0.10 0.00 45 10 131 -10
29SEP26 7.25 C 0.00 0.00 0.00 0.08 0.00 45 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 0.00 45 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 45 0 25 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 44 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 43 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 1.26 +0.02 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.19 +0.02 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.12 +0.02 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.06 +0.02 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.00 +0.02 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.94 +0.01 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.89 +0.01 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.84 +0.01 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.79 +0.01 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.75 +0.01 45 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.71 +0.01 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.67 +0.02 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.63 +0.01 45 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.54 +0.01 45 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.46 0.00 44 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.40 +0.01 45 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.34 0.00 44 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.29 0.00 44 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 0.00 44 0 64 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 0.00 44 0 174 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 0.00 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 +0.01 45 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 0.00 44 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 0.00 45 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 0.00 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 0.00 44 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 44 0 14 0
30MAR27 3.90 C 0.00 0.00 0.00 1.27 +0.02 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.21 +0.02 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.16 +0.02 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.10 +0.02 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.05 +0.02 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.00 +0.02 45 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.95 +0.02 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.90 +0.01 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.86 +0.01 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.82 +0.01 45 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.78 +0.01 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.74 +0.01 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.66 +0.02 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.58 +0.02 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.51 +0.01 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.45 +0.02 44 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.39 +0.01 44 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.35 +0.01 44 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.30 0.00 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 +0.01 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 0.00 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 +0.01 44 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 0.00 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 0.00 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 0.00 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 0.00 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 0.00 44 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 +0.01 44 0 5 0
TOTAL CALL 111 15,792 -32
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 301 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 283 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 251 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 220 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 206 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 192 0 45 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 177 0 27 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 163 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 149 0 48 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 135 0 135 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 122 0 43 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 109 0 164 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 96 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 83 0 451 0
30MAR26 4.50 P 0.02 0.02 0.02 0.01 -0.01 70 75 242 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 68 0 320 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 -0.02 62 0 582 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 -0.02 64 0 329 0
30MAR26 4.90 P 0.09 0.09 0.09 0.09 -0.03 58 1 656 0
30MAR26 5.00 P 0.00 0.00 0.00 0.14 -0.04 56 0 1,009 0
30MAR26 5.25 P 0.00 0.00 0.00 0.34 -0.02 63 0 388 0
30MAR26 5.50 P 0.58 0.58 0.58 0.58 -0.03 79 20 304 -20
30MAR26 5.75 P 0.00 0.00 0.00 0.82 -0.04 0 0 208 0
30MAR26 6.00 P 0.00 0.00 0.00 1.07 -0.05 0 0 90 -88
30MAR26 6.25 P 1.38 1.40 1.38 1.32 -0.04 0 499 2 -538
30MAR26 6.50 P 0.00 0.00 0.00 1.58 -0.02 165 0 185 0
30MAR26 6.75 P 0.00 0.00 0.00 1.83 -0.04 183 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.07 -0.05 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.34 -0.03 242 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.57 -0.05 0 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.07 -0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.32 -0.03 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.57 -0.03 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.82 -0.05 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 4.07 -0.05 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.32 -0.07 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 -0.01 52 0 5 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29APR26 4.10 P 0.06 0.06 0.06 0.05 0.00 55 50 50 +50
29APR26 4.20 P 0.00 0.00 0.00 0.06 -0.01 53 0 11 0
29APR26 4.30 P 0.00 0.00 0.00 0.08 -0.01 53 0 15 0
29APR26 4.40 P 0.00 0.00 0.00 0.10 -0.02 52 0 132 0
29APR26 4.50 P 0.00 0.00 0.00 0.13 -0.02 53 0 127 0
29APR26 4.60 P 0.00 0.00 0.00 0.16 -0.02 52 0 33 0
29APR26 4.70 P 0.20 0.20 0.20 0.20 -0.02 52 2 206 0
29APR26 4.80 P 0.00 0.00 0.00 0.25 -0.02 54 0 406 0
29APR26 4.90 P 0.00 0.00 0.00 0.30 -0.02 54 0 466 0
29APR26 5.00 P 0.00 0.00 0.00 0.35 -0.03 53 0 566 0
29APR26 5.25 P 0.00 0.00 0.00 0.51 -0.03 54 0 107 0
29APR26 5.50 P 0.00 0.00 0.00 0.70 -0.03 56 0 226 0
29APR26 5.75 P 0.00 0.00 0.00 0.90 -0.03 56 0 35 0
29APR26 6.00 P 0.00 0.00 0.00 1.12 -0.04 57 0 40 0
29APR26 6.25 P 0.00 0.00 0.00 1.36 -0.03 61 0 45 0
29APR26 6.50 P 0.00 0.00 0.00 1.60 -0.03 65 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.85 -0.02 71 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 2.09 -0.03 72 0 10 0
29APR26 7.25 P 0.00 0.00 0.00 2.34 -0.04 78 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 2.58 -0.04 76 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.83 -0.04 81 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.07 -0.05 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.33 -0.04 89 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.57 -0.05 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.83 -0.04 98 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.08 -0.04 102 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.33 -0.06 106 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.09 -0.01 49 0 1 0
28MAY26 4.00 P 0.00 0.00 0.00 0.12 0.00 50 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.14 -0.01 49 0 11 0
28MAY26 4.20 P 0.16 0.16 0.16 0.17 0.00 48 15 15 +15
28MAY26 4.30 P 0.00 0.00 0.00 0.20 -0.01 47 0 83 0
28MAY26 4.40 P 0.00 0.00 0.00 0.24 -0.01 47 0 21 0
28MAY26 4.50 P 0.25 0.25 0.25 0.29 -0.01 48 15 9 +3
28MAY26 4.60 P 0.29 0.29 0.29 0.33 -0.01 47 46 301 +46
28MAY26 4.70 P 0.00 0.00 0.00 0.39 -0.01 48 0 40 0
28MAY26 4.80 P 0.00 0.00 0.00 0.44 -0.01 47 0 216 0
28MAY26 4.90 P 0.48 0.48 0.44 0.50 -0.02 46 20 187 +10
28MAY26 5.00 P 0.00 0.00 0.00 0.56 -0.02 46 0 238 0
28MAY26 5.25 P 0.00 0.00 0.00 0.74 -0.02 45 0 90 0
28MAY26 5.50 P 0.88 0.88 0.88 0.93 -0.02 44 10 136 -10
28MAY26 5.75 P 0.00 0.00 0.00 1.14 -0.02 42 0 174 0
28MAY26 6.00 P 0.00 0.00 0.00 1.35 -0.03 31 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 1.58 -0.02 0 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.81 -0.02 0 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.28 -0.03 0 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.52 -0.03 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.00 -0.03 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.24 -0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.48 -0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.72 -0.04 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.97 -0.02 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.21 -0.05 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.45 -0.03 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 46 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 -0.01 47 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 0.00 49 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 -0.01 47 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 -0.01 47 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.11 -0.01 47 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.14 0.00 48 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.16 -0.01 47 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.19 -0.01 46 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.22 -0.01 46 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.26 -0.01 46 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.30 -0.01 46 0 392 0
29JUN26 4.50 P 0.00 0.00 0.00 0.34 -0.02 45 0 398 0
29JUN26 4.60 P 0.00 0.00 0.00 0.39 -0.02 45 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.44 -0.02 44 0 57 0
29JUN26 4.80 P 0.00 0.00 0.00 0.50 -0.02 45 0 421 0
29JUN26 4.90 P 0.00 0.00 0.00 0.56 -0.02 45 0 230 0
29JUN26 5.00 P 0.00 0.00 0.00 0.62 -0.02 44 0 154 0
29JUN26 5.25 P 0.00 0.00 0.00 0.79 -0.02 44 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.98 -0.02 43 0 257 0
29JUN26 5.75 P 0.00 0.00 0.00 1.17 -0.03 40 0 240 0
29JUN26 6.00 P 0.00 0.00 0.00 1.38 -0.03 37 0 112 0
29JUN26 6.25 P 0.00 0.00 0.00 1.60 -0.03 31 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.82 -0.03 0 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 2.05 -0.04 0 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 2.29 -0.03 0 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 2.52 -0.06 0 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.76 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.01 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.25 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.50 -0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.74 -0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.97 -0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.24 -0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.49 -0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 -0.01 44 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 -0.01 44 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 -0.01 44 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.30 -0.01 44 0 42 0
29SEP26 4.20 P 0.32 0.32 0.32 0.34 -0.01 44 20 129 +20
29SEP26 4.30 P 0.00 0.00 0.00 0.39 0.00 44 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.43 -0.01 44 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.48 -0.01 44 0 17 0
29SEP26 4.60 P 0.00 0.00 0.00 0.53 -0.01 44 0 15 0
29SEP26 4.70 P 0.55 0.55 0.55 0.58 -0.02 43 5 51 +5
29SEP26 4.80 P 0.00 0.00 0.00 0.64 -0.01 43 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.70 -0.01 43 0 32 0
29SEP26 5.00 P 0.00 0.00 0.00 0.76 -0.01 43 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.92 -0.01 43 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 -0.02 42 0 36 0
29SEP26 5.75 P 0.00 0.00 0.00 1.28 -0.02 41 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.47 -0.02 40 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.68 -0.02 39 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.89 -0.03 37 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 2.11 -0.03 34 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 2.33 -0.02 0 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.79 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.03 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.27 -0.05 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.51 -0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.75 -0.05 0 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 4.00 -0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.24 -0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.49 -0.05 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 -0.01 43 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 -0.01 43 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.35 -0.01 43 0 24 0
30DEC26 4.10 P 0.00 0.00 0.00 0.39 -0.02 43 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.43 -0.02 43 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.48 -0.01 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.53 -0.01 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.58 -0.01 43 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.63 -0.01 43 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.68 -0.02 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.74 -0.02 42 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.80 -0.01 43 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.85 -0.02 42 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 1.02 -0.02 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.18 -0.03 41 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 1.36 -0.03 41 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 -0.03 40 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.75 -0.02 40 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.95 -0.03 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.16 -0.03 37 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.38 -0.03 36 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.60 -0.02 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.82 -0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.29 -0.05 0 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.53 -0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.76 -0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.00 -0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.25 -0.05 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.49 -0.06 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.38 -0.01 43 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.42 -0.01 42 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.47 -0.01 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.51 -0.01 42 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.56 -0.01 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.61 -0.01 43 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.66 -0.01 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.71 -0.01 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.76 -0.02 42 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.82 -0.02 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.88 -0.01 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.94 -0.01 42 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.10 -0.01 42 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 1.26 -0.02 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.44 -0.02 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.62 -0.02 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.82 -0.02 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.01 -0.03 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.22 -0.03 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.43 -0.03 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.64 -0.04 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.86 -0.04 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.08 -0.05 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.31 -0.05 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.55 -0.04 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.78 -0.05 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.02 -0.05 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.26 -0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.50 -0.06 0 0 0 0
TOTAL PUT 778 15,150 -507
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$ 47.22
30MAR26 18.00 C 0.00 0.00 0.00 29.22 +0.43 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 28.72 +0.43 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 28.22 +0.43 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 27.72 +0.43 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 27.22 +0.43 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.22 +0.43 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.22 +0.43 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.22 +0.43 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.23 +0.44 261 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.22 +0.42 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.23 +0.44 230 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.23 +0.40 215 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.23 +0.44 201 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.23 +0.44 187 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.23 +0.45 174 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.23 +0.44 162 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.23 +0.44 149 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.23 +0.45 137 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.23 +0.39 126 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 12.23 +0.44 115 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 11.23 +0.45 104 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 10.23 +0.28 93 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 9.23 +0.44 83 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.46 +0.67 153 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 7.23 +0.44 63 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 6.23 +0.43 54 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.24 +0.42 58 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.25 +0.37 53 0 237 0
30MAR26 44.00 C 0.00 0.00 0.00 3.31 +0.32 55 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 2.43 +0.30 54 0 2 0
30MAR26 46.00 C 2.13 2.13 2.13 1.65 +0.18 53 15 30 +15
30MAR26 47.00 C 1.34 1.34 1.02 1.02 +0.06 52 32 143 +10
30MAR26 48.00 C 0.66 0.85 0.60 0.60 +0.02 54 28 533 -14
30MAR26 49.00 C 0.00 0.00 0.00 0.32 -0.03 54 0 439 0
30MAR26 50.00 C 0.23 0.28 0.23 0.15 -0.03 54 94 251 +8
30MAR26 52.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 215 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 170 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 89 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 105 0 248 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 120 0 143 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 135 0 59 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 149 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 162 0 21 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 175 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 187 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 199 0 72 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 210 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 220 0 54 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 231 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 241 0 1 0
29APR26 38.00 C 0.00 0.00 0.00 9.66 - 57 0 0 -
29APR26 39.00 C 0.00 0.00 0.00 8.79 +0.66 57 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.41 -0.07 34 0 15 0
29APR26 41.00 C 0.00 0.00 0.00 6.79 +0.37 46 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.98 +0.34 46 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.23 +0.33 46 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 4.52 +0.30 46 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.88 +0.31 46 0 0 0
29APR26 46.00 C 3.11 3.29 3.11 3.29 +0.32 46 30 6 0
29APR26 47.00 C 2.79 3.02 2.79 2.81 +0.31 46 39 138 0
29APR26 48.00 C 2.30 2.55 2.22 2.24 +0.19 44 71 154 +28
29APR26 49.00 C 1.75 2.09 1.64 1.85 +0.16 45 54 98 -5
29APR26 50.00 C 1.63 1.63 1.54 1.51 +0.13 45 4 105 0
29APR26 52.50 C 0.70 0.96 0.70 0.88 +0.09 45 26 121 +25
29APR26 55.00 C 0.40 0.50 0.40 0.49 +0.06 45 46 112 +45
29APR26 57.50 C 0.00 0.00 0.00 0.26 +0.04 46 0 36 0
29APR26 60.00 C 0.00 0.00 0.00 0.13 +0.02 46 0 80 0
29APR26 62.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 148 0
29APR26 65.00 C 0.00 0.00 0.00 0.03 0.00 46 0 33 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 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 38.00 C 0.00 0.00 0.00 10.08 - 51 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 9.20 +0.65 50 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.36 +0.62 48 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.56 +0.58 47 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.60 +0.34 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.90 +0.32 43 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.25 +0.30 43 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 4.65 +0.30 43 0 2 0
28MAY26 46.00 C 0.00 0.00 0.00 4.10 +0.29 43 0 39 0
28MAY26 47.00 C 3.66 3.66 3.57 3.57 +0.27 43 39 56 +15
28MAY26 48.00 C 3.40 3.43 3.40 3.08 +0.22 43 24 60 +3
28MAY26 49.00 C 2.75 2.82 2.70 2.70 +0.25 43 39 96 -21
28MAY26 50.00 C 0.00 0.00 0.00 2.30 +0.20 43 0 106 0
28MAY26 52.50 C 0.00 0.00 0.00 1.56 +0.15 43 0 115 0
28MAY26 55.00 C 0.00 0.00 0.00 1.03 +0.10 43 0 81 0
28MAY26 57.50 C 0.00 0.00 0.00 0.68 +0.07 43 0 29 0
28MAY26 60.00 C 0.00 0.00 0.00 0.44 +0.05 43 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 0.27 +0.03 43 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.17 +0.03 44 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.10 +0.01 44 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.02 0.00 44 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.37 +0.44 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.38 +0.44 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.39 +0.44 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.40 +0.44 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.45 +0.42 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.47 +0.42 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.50 +0.40 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.55 +0.41 50 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.59 +0.40 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.73 +0.49 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.88 +0.29 53 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 13.97 +0.33 52 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 13.05 +0.34 50 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.01 +0.34 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.30 +0.38 48 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 10.40 +0.36 46 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.62 +0.42 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.84 +0.40 46 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.09 +0.59 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.37 +0.55 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.50 +0.32 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.88 +0.31 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.30 +0.31 42 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 4.76 +0.31 42 0 64 0
29JUN26 47.00 C 4.06 4.06 4.06 4.25 +0.28 41 9 90 +9
29JUN26 48.00 C 3.80 3.80 3.80 3.78 +0.23 41 15 131 +2
29JUN26 49.00 C 3.38 3.68 3.38 3.36 +0.20 41 55 163 +30
29JUN26 50.00 C 3.26 3.26 3.14 2.98 +0.21 41 30 65 -4
29JUN26 52.50 C 0.00 0.00 0.00 2.19 +0.16 41 0 130 0
29JUN26 55.00 C 0.00 0.00 0.00 1.60 +0.14 42 0 127 0
29JUN26 57.50 C 1.25 1.25 1.25 1.16 +0.10 42 15 165 0
29JUN26 60.00 C 0.00 0.00 0.00 0.82 +0.08 42 0 245 0
29JUN26 62.50 C 0.00 0.00 0.00 0.57 +0.06 42 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 0.39 +0.05 42 0 166 0
29JUN26 67.50 C 0.00 0.00 0.00 0.26 +0.03 42 0 55 0
29JUN26 70.00 C 0.00 0.00 0.00 0.18 +0.03 42 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 +0.02 42 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 14.88 +0.29 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.98 +0.34 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.10 +0.29 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.25 +0.26 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.65 +0.60 46 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 10.89 +0.46 46 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 9.87 +0.22 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.13 +0.38 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.46 +0.36 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.84 +0.37 42 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 7.23 +0.34 42 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 6.71 +0.35 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.15 +0.32 42 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 5.57 +0.28 41 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 5.11 +0.28 41 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 4.69 +0.27 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.30 +0.27 41 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 3.92 +0.23 41 0 38 0
29SEP26 52.50 C 0.00 0.00 0.00 3.18 +0.25 41 0 139 0
29SEP26 55.00 C 2.62 2.62 2.62 2.60 +0.26 42 45 75 +38
29SEP26 57.50 C 2.05 2.05 2.05 2.05 +0.18 42 15 34 0
29SEP26 60.00 C 0.00 0.00 0.00 1.65 +0.16 42 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 1.31 +0.10 42 0 83 0
29SEP26 65.00 C 1.12 1.15 1.12 1.04 +0.13 42 3 6 +1
29SEP26 67.50 C 0.00 0.00 0.00 0.80 +0.08 42 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.62 +0.06 42 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.51 +0.07 42 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.40 +0.05 42 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.31 +0.04 42 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.24 +0.03 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.19 +0.03 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.11 +0.01 42 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 11.82 +0.38 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.12 +0.38 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.45 +0.37 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.82 +0.35 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.23 +0.35 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.64 +0.34 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.12 +0.32 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.62 +0.32 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.12 +0.31 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.68 +0.29 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.27 +0.29 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.85 +0.28 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.47 +0.25 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.13 +0.25 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.31 +0.21 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.65 +0.21 41 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 3.07 +0.18 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.57 +0.17 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.17 +0.15 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.79 +0.12 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.52 +0.12 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.25 +0.09 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.06 +0.09 41 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.87 +0.07 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.73 +0.06 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.61 +0.07 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.51 +0.05 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.42 +0.04 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.35 +0.03 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.72 - 40 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 11.11 +0.33 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.54 +0.33 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.98 +0.33 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.26 +0.30 39 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.95 +0.30 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.22 +0.04 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.76 +0.28 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.35 +0.26 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.97 +0.26 39 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.58 +0.25 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.20 +0.24 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.87 +0.22 39 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 5.09 +0.22 39 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 4.42 +0.19 39 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.81 +0.19 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.30 +0.15 40 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.90 +0.13 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.58 +0.17 41 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 2.24 +0.20 41 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.88 +0.10 40 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.62 +0.10 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.39 +0.08 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.21 +0.08 40 0 0 0
TOTAL CALL 728 9,652 +185
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 392 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 381 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 371 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 361 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 314 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 265 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 236 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 222 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 207 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 194 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 181 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 168 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 156 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 144 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 132 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 121 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 100 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.03 57 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 -0.06 56 0 232 0
30MAR26 44.00 P 0.00 0.00 0.00 0.08 -0.12 55 0 248 0
30MAR26 45.00 P 0.36 0.36 0.20 0.20 -0.21 54 19 240 0
30MAR26 46.00 P 0.63 0.66 0.38 0.44 -0.31 54 25 57 -11
30MAR26 47.00 P 1.10 1.13 0.75 0.84 -0.39 55 34 248 -26
30MAR26 48.00 P 1.59 1.59 1.10 1.40 -0.46 55 83 715 -56
30MAR26 49.00 P 2.10 2.10 2.10 2.10 -0.47 55 30 459 0
30MAR26 50.00 P 2.82 2.82 2.60 2.92 -0.47 54 6 423 -8
30MAR26 52.50 P 0.00 0.00 0.00 5.29 -0.45 55 0 499 0
30MAR26 55.00 P 7.36 7.36 7.36 8.01 -0.21 124 1 242 0
30MAR26 57.50 P 0.00 0.00 0.00 10.32 -0.40 110 0 8 0
30MAR26 60.00 P 12.50 12.50 12.50 12.85 -0.37 140 5 0 -6
30MAR26 62.50 P 0.00 0.00 0.00 15.33 -0.44 152 0 5 0
30MAR26 65.00 P 0.00 0.00 0.00 17.81 -0.46 159 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 20.28 -0.44 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.90 -0.35 228 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.30 -0.45 197 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.78 -0.44 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.28 -0.44 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 32.78 -0.44 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 35.28 -0.46 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 37.78 -0.44 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 40.28 -0.44 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.15 - 46 0 0 -
29APR26 39.00 P 0.00 0.00 0.00 0.23 -0.04 46 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.34 -0.06 46 0 0 0
29APR26 41.00 P 0.63 0.63 0.61 0.49 -0.08 46 3 10 0
29APR26 42.00 P 0.00 0.00 0.00 0.69 -0.09 46 0 2 0
29APR26 43.00 P 0.00 0.00 0.00 0.94 -0.11 46 0 23 0
29APR26 44.00 P 1.46 1.46 1.46 1.24 -0.14 46 5 49 0
29APR26 45.00 P 1.64 1.64 1.47 1.60 -0.18 46 8 30 +4
29APR26 46.00 P 2.04 2.04 1.80 1.97 -0.23 46 53 108 +12
29APR26 47.00 P 2.72 2.72 2.24 2.40 -0.26 45 96 233 +36
29APR26 48.00 P 2.97 2.97 2.71 2.95 -0.31 45 88 200 +28
29APR26 49.00 P 3.53 3.63 3.26 3.48 -0.33 44 127 156 +42
29APR26 50.00 P 3.81 3.81 3.81 4.30 -0.34 47 15 231 +15
29APR26 52.50 P 5.80 5.80 5.80 6.09 -0.34 46 10 315 0
29APR26 55.00 P 7.85 7.85 7.85 8.01 -0.33 40 30 52 +30
29APR26 57.50 P 0.00 0.00 0.00 10.46 -0.26 46 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 12.85 -0.41 46 0 25 0
29APR26 62.50 P 0.00 0.00 0.00 15.33 -0.44 51 0 31 0
29APR26 65.00 P 18.92 18.92 18.92 17.81 -0.46 54 2 28 -2
29APR26 67.50 P 0.00 0.00 0.00 20.29 -0.46 56 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 22.90 -0.35 74 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.30 -0.45 68 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.78 -0.44 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 30.28 -0.44 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 32.78 -0.44 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 35.28 -0.46 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 37.78 -0.44 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 40.28 -0.44 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.41 - 44 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 0.56 -0.05 44 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.75 -0.06 44 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.96 -0.09 44 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.23 -0.10 44 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 1.55 -0.12 44 0 0 0
28MAY26 44.00 P 2.05 2.05 2.05 1.90 -0.15 44 15 15 +15
28MAY26 45.00 P 2.44 2.44 2.40 2.29 -0.18 44 7 88 +1
28MAY26 46.00 P 2.88 2.88 2.87 2.71 -0.21 43 30 77 -15
28MAY26 47.00 P 3.00 3.00 3.00 3.19 -0.23 43 12 118 0
28MAY26 48.00 P 3.89 3.89 3.50 3.69 -0.29 43 81 66 -12
28MAY26 49.00 P 4.18 4.26 4.10 4.26 -0.27 43 42 50 +12
28MAY26 50.00 P 4.79 4.90 4.79 4.89 -0.23 43 42 180 +42
28MAY26 52.50 P 0.00 0.00 0.00 6.68 -0.31 43 0 69 0
28MAY26 55.00 P 0.00 0.00 0.00 8.39 -0.36 39 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 10.61 -0.36 39 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 13.05 -0.39 43 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 15.40 -0.41 43 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 17.82 -0.45 43 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 20.36 -0.39 50 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.90 -0.35 57 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.30 -0.45 53 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.78 -0.44 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 30.28 -0.44 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 32.78 -0.44 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 35.28 -0.46 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 37.78 -0.44 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 40.28 -0.44 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 0.00 42 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.22 -0.02 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.30 -0.03 42 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.41 -0.03 42 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.55 -0.04 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.71 -0.05 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.91 -0.06 42 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 1.14 -0.08 42 0 18 0
29JUN26 41.00 P 0.00 0.00 0.00 1.41 -0.08 42 0 100 0
29JUN26 42.00 P 1.75 1.75 1.75 1.72 -0.11 42 10 80 +10
29JUN26 43.00 P 0.00 0.00 0.00 2.06 -0.12 42 0 31 0
29JUN26 44.00 P 0.00 0.00 0.00 2.46 -0.14 43 0 32 0
29JUN26 45.00 P 3.03 3.06 2.75 2.86 -0.15 42 38 92 +6
29JUN26 46.00 P 3.41 3.41 3.19 3.31 -0.17 42 24 93 +21
29JUN26 47.00 P 3.63 3.79 3.63 3.79 -0.20 42 55 70 +40
29JUN26 48.00 P 4.30 4.30 4.30 4.35 -0.23 42 25 25 +9
29JUN26 49.00 P 4.66 4.66 4.64 4.91 -0.22 42 35 34 +5
29JUN26 50.00 P 5.25 5.25 5.23 5.55 -0.22 42 20 273 -20
29JUN26 52.50 P 0.00 0.00 0.00 6.99 -0.49 39 0 64 0
29JUN26 55.00 P 0.00 0.00 0.00 8.82 -0.41 38 0 202 0
29JUN26 57.50 P 0.00 0.00 0.00 10.89 -0.46 38 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 13.15 -0.38 39 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 15.42 -0.39 37 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 17.93 -0.41 42 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 20.36 -0.40 43 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 22.90 -0.35 48 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 25.30 -0.45 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.78 -0.44 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.28 -0.44 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.78 -0.44 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.28 -0.46 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.78 -0.44 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.28 -0.44 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.83 0.00 42 0 14 0
29SEP26 34.00 P 0.00 0.00 0.00 1.00 -0.03 42 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 1.24 0.00 42 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.49 -0.05 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.77 0.00 42 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 2.01 -0.07 42 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 2.36 -0.14 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.79 -0.08 43 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 3.21 -0.09 43 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 3.62 -0.12 43 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 4.04 -0.18 42 0 17 0
29SEP26 44.00 P 0.00 0.00 0.00 4.54 -0.15 42 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 5.06 -0.21 42 0 53 0
29SEP26 46.00 P 0.00 0.00 0.00 5.61 -0.16 42 0 87 0
29SEP26 47.00 P 0.00 0.00 0.00 6.19 -0.18 42 0 51 0
29SEP26 48.00 P 0.00 0.00 0.00 6.80 -0.20 43 0 34 0
29SEP26 49.00 P 0.00 0.00 0.00 7.45 -0.20 43 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 8.11 -0.22 43 0 66 0
29SEP26 52.50 P 0.00 0.00 0.00 10.04 +0.15 44 0 101 0
29SEP26 55.00 P 0.00 0.00 0.00 11.47 -0.42 41 0 74 0
29SEP26 57.50 P 0.00 0.00 0.00 13.71 -0.16 43 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 15.83 -0.15 43 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 17.93 -0.31 43 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 20.17 -0.33 43 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 22.32 -0.56 42 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 25.01 -0.30 47 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.38 -0.22 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.88 -0.12 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.19 -0.25 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.51 -0.26 50 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.95 -0.15 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.41 -0.14 52 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.58 -0.43 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.43 -0.07 41 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 2.78 -0.07 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.14 -0.08 41 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 3.55 -0.10 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.98 -0.09 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.41 -0.11 41 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 4.91 -0.12 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.41 -0.13 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.92 -0.14 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.49 -0.15 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.07 -0.16 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.66 -0.16 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.27 -0.20 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.94 -0.19 41 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 10.61 -0.23 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.44 -0.24 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.36 -0.27 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.35 -0.28 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.45 -0.30 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.58 -0.33 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.81 -0.33 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.05 -0.36 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.38 -0.35 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.88 -0.19 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.19 -0.25 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.51 -0.32 42 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.95 -0.29 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.41 -0.26 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.69 -0.42 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.35 - 40 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 3.86 -0.12 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.31 -0.11 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.75 -0.12 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.22 -0.15 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.75 -0.14 41 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 6.28 -0.14 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.81 -0.16 41 0 5 0
30MAR27 46.00 P 0.00 0.00 0.00 7.39 -0.18 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.00 -0.18 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.61 -0.18 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.23 -0.20 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.85 -0.27 42 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.57 -0.18 42 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 13.43 +0.11 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.93 -0.26 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.91 -0.28 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.92 -0.31 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.04 -0.32 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.19 -0.33 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.41 -0.35 40 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.66 -0.35 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.95 -0.37 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.28 -0.38 40 0 0 0
TOTAL PUT 1,076 10,722 +172
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$ 44.70
30MAR26 23.00 C 0.00 0.00 0.00 21.70 +0.13 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.71 +0.14 242 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.71 +0.14 226 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.71 +0.14 211 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.71 +0.14 196 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.71 +0.14 182 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.71 +0.14 169 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.71 +0.14 155 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.71 +0.14 143 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.71 +0.14 130 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.71 +0.14 119 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.71 +0.14 107 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.90 +0.33 180 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 8.71 +0.14 85 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 7.71 +0.14 74 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.71 +0.14 64 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.71 +0.14 54 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.71 +0.14 44 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 3.71 +0.12 35 0 11 0
30MAR26 42.00 C 0.00 0.00 0.00 2.72 +0.08 34 0 41 0
30MAR26 43.00 C 1.91 2.02 1.91 1.84 +0.08 41 15 47 0
30MAR26 44.00 C 0.00 0.00 0.00 1.01 -0.03 36 0 86 0
30MAR26 45.00 C 0.68 0.68 0.58 0.45 -0.10 35 39 164 +19
30MAR26 46.00 C 0.00 0.00 0.00 0.15 -0.11 35 0 34 0
30MAR26 47.00 C 0.00 0.00 0.00 0.04 -0.06 35 0 120 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 85 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 175 0
30MAR26 50.00 C 0.04 0.04 0.04 0.01 0.00 54 46 141 +16
30MAR26 52.50 C 0.03 0.03 0.03 0.01 0.00 74 15 133 +15
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 93 0 72 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 110 0 37 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 126 0 149 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 142 0 91 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 156 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 170 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 183 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.78 +0.14 41 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.13 +0.51 75 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.96 +0.23 59 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.92 -0.03 51 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.08 +0.14 55 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.06 +0.34 49 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.12 +0.34 46 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.00 +0.12 35 0 15 0
29APR26 40.00 C 0.00 0.00 0.00 5.14 +0.12 35 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 4.33 +0.11 35 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 3.59 +0.10 35 0 76 0
29APR26 43.00 C 3.07 3.07 3.07 3.00 +0.12 37 15 73 0
29APR26 44.00 C 2.54 2.54 2.40 2.40 +0.15 37 93 123 +4
29APR26 45.00 C 2.00 2.00 1.92 1.87 +0.12 36 46 154 -14
29APR26 46.00 C 0.00 0.00 0.00 1.43 +0.06 36 0 207 0
29APR26 47.00 C 1.07 1.12 1.07 1.07 +0.03 35 19 218 -15
29APR26 48.00 C 0.87 0.87 0.81 0.80 +0.03 36 36 88 -15
29APR26 49.00 C 0.61 0.61 0.61 0.59 +0.02 36 3 148 +3
29APR26 50.00 C 0.50 0.50 0.50 0.43 +0.02 36 6 225 -6
29APR26 52.50 C 0.25 0.25 0.25 0.17 +0.01 36 30 245 +30
29APR26 55.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 107 0
29APR26 57.50 C 0.00 0.00 0.00 0.02 0.00 36 0 91 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 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 51 0 15 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 32.00 C 0.00 0.00 0.00 13.15 +0.28 63 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.17 +0.37 58 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.20 +0.20 55 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.20 +0.15 50 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.23 +0.28 47 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.28 +0.14 44 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.36 +0.34 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.30 +0.13 35 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.49 +0.12 35 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.75 +0.12 35 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.06 +0.11 35 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 3.53 +0.15 37 0 57 0
28MAY26 44.00 C 3.08 3.08 3.08 2.92 +0.10 36 15 30 -15
28MAY26 45.00 C 2.61 2.61 2.45 2.43 +0.10 36 14 64 -14
28MAY26 46.00 C 2.13 2.13 1.98 1.99 +0.08 36 13 43 0
28MAY26 47.00 C 0.00 0.00 0.00 1.62 +0.07 36 0 35 0
28MAY26 48.00 C 0.00 0.00 0.00 1.30 +0.05 36 0 67 0
28MAY26 49.00 C 1.20 1.20 1.16 1.04 +0.05 36 30 27 0
28MAY26 50.00 C 1.02 1.02 0.96 0.82 +0.03 35 30 100 -2
28MAY26 52.50 C 0.00 0.00 0.00 0.44 +0.03 36 0 38 0
28MAY26 55.00 C 0.00 0.00 0.00 0.22 +0.02 35 0 128 0
28MAY26 57.50 C 0.00 0.00 0.00 0.11 +0.01 36 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 0.05 0.00 35 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 42 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 15.81 +0.14 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.90 +0.20 50 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.98 +0.12 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.15 +0.21 55 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.17 +0.19 52 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.20 +0.20 49 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.20 +0.15 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.24 +0.14 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.33 +0.13 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.48 +0.34 39 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.45 +0.12 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.69 +0.11 35 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 4.98 +0.10 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.33 +0.09 35 0 45 0
29JUN26 43.00 C 3.98 3.98 3.98 3.84 +0.14 36 15 45 +15
29JUN26 44.00 C 0.00 0.00 0.00 3.26 +0.10 35 0 62 0
29JUN26 45.00 C 2.94 2.94 2.84 2.80 +0.09 35 34 93 +18
29JUN26 46.00 C 2.51 2.53 2.48 2.37 +0.07 35 34 79 +15
29JUN26 47.00 C 2.08 2.08 2.08 2.00 +0.07 35 15 63 0
29JUN26 48.00 C 1.79 1.79 1.79 1.68 +0.06 35 15 119 +15
29JUN26 49.00 C 1.66 1.66 1.66 1.40 +0.04 35 15 128 0
29JUN26 50.00 C 1.32 1.33 1.32 1.17 +0.04 35 36 46 -21
29JUN26 52.50 C 0.85 0.85 0.79 0.73 +0.03 35 30 30 +15
29JUN26 55.00 C 0.00 0.00 0.00 0.44 +0.02 35 0 40 0
29JUN26 57.50 C 0.00 0.00 0.00 0.26 +0.02 35 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.08 0.00 35 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.05 0.00 35 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 13.15 +0.21 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.17 +0.19 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.40 +0.40 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.43 +0.33 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.61 +0.05 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.89 +0.19 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.14 +0.13 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.42 +0.34 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.57 +0.12 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.97 +0.12 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.41 +0.11 35 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.00 +0.09 35 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.52 +0.09 35 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 4.07 +0.09 35 0 871 0
29SEP26 46.00 C 0.00 0.00 0.00 3.66 +0.08 35 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.28 +0.07 35 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.95 +0.08 35 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 2.66 +0.08 35 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.37 +0.08 35 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.77 +0.06 35 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.31 +0.05 35 0 18 0
29SEP26 57.50 C 0.00 0.00 0.00 0.93 +0.04 35 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.68 +0.04 35 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.48 +0.02 34 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.35 +0.02 35 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.25 +0.01 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.15 +0.14 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.29 +0.12 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.49 +0.13 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.73 +0.12 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.99 +0.12 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.31 +0.12 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.65 +0.12 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.03 +0.11 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.45 +0.11 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.88 +0.11 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.38 -0.06 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.88 +0.10 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.58 +0.10 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.14 +0.10 35 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 4.72 +0.10 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.33 +0.08 35 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 3.99 +0.10 35 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 3.64 +0.09 35 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.34 +0.07 35 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 2.66 +0.07 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.11 +0.06 34 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.63 +0.05 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.28 +0.04 34 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 0.99 +0.04 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.78 +0.03 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.61 +0.03 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.47 +0.03 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.37 +0.02 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.56 +0.12 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.78 +0.12 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.07 +0.12 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.36 +0.12 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.69 +0.11 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.06 +0.12 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.42 +0.11 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.86 +0.11 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.29 +0.11 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.75 +0.10 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.27 +0.11 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.78 +0.10 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.51 +0.09 35 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.09 +0.09 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.67 +0.10 35 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 5.27 +0.12 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.92 +0.09 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.57 +0.13 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.23 +0.08 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.53 +0.08 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.93 +0.06 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.39 +0.12 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.93 +0.04 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.58 +0.04 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.30 +0.04 34 0 0 0
TOTAL CALL 659 7,030 +63
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 246 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 173 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 147 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 135 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 123 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 112 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 100 0 179 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 115 0
30MAR26 38.00 P 0.01 0.01 0.01 0.01 0.00 77 20 151 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 67 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 141 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 108 0
30MAR26 42.00 P 0.03 0.05 0.03 0.01 -0.06 33 9 52 -1
30MAR26 43.00 P 0.10 0.10 0.06 0.08 -0.12 35 32 115 +8
30MAR26 44.00 P 0.21 0.25 0.21 0.27 -0.24 34 11 74 0
30MAR26 45.00 P 0.68 0.70 0.68 0.71 -0.29 34 24 212 +13
30MAR26 46.00 P 0.00 0.00 0.00 1.41 -0.32 32 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 2.33 -0.20 35 0 906 0
30MAR26 48.00 P 3.13 3.13 3.13 3.30 -0.16 0 1 104 -1
30MAR26 49.00 P 0.00 0.00 0.00 4.30 -0.14 0 0 86 0
30MAR26 50.00 P 0.00 0.00 0.00 5.30 -0.14 0 0 155 0
30MAR26 52.50 P 0.00 0.00 0.00 7.80 -0.14 0 0 0 -1
30MAR26 55.00 P 0.00 0.00 0.00 10.30 -0.14 0 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 12.80 -0.14 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.30 -0.14 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.80 -0.24 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.30 -0.14 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.80 -0.14 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 25.30 -0.14 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 27.80 -0.14 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 30.30 -0.14 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 32.80 -0.14 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.02 0.00 37 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.04 0.00 36 0 60 0
29APR26 37.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.13 -0.01 36 10 92 +10
29APR26 39.00 P 0.26 0.30 0.26 0.22 -0.01 36 94 78 -5
29APR26 40.00 P 0.41 0.41 0.41 0.36 -0.02 36 15 114 -15
29APR26 41.00 P 0.00 0.00 0.00 0.55 -0.03 36 0 66 0
29APR26 42.00 P 0.80 0.80 0.80 0.82 -0.04 36 15 320 -15
29APR26 43.00 P 0.00 0.00 0.00 1.15 -0.07 36 10 71 +10
29APR26 44.00 P 1.52 1.52 1.38 1.52 -0.12 35 19 31 -12
29APR26 45.00 P 1.89 1.98 1.89 2.01 -0.13 35 48 363 +3
29APR26 46.00 P 2.55 2.55 2.55 2.55 -0.18 34 30 77 -15
29APR26 47.00 P 3.09 3.11 3.06 3.28 -0.09 36 45 575 0
29APR26 48.00 P 3.85 3.85 3.85 4.00 -0.11 35 1 128 0
29APR26 49.00 P 0.00 0.00 0.00 4.79 -0.11 36 0 111 0
29APR26 50.00 P 0.00 0.00 0.00 5.63 -0.12 36 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 7.89 -0.13 35 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.31 -0.14 35 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.80 -0.14 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.30 -0.14 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.80 -0.24 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.30 -0.14 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.80 -0.14 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 25.30 -0.14 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.80 -0.14 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.17 0.00 36 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.26 0.00 36 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.38 -0.01 35 0 17 0
28MAY26 38.00 P 0.00 0.00 0.00 0.55 -0.02 35 0 19 0
28MAY26 39.00 P 0.00 0.00 0.00 0.77 -0.02 36 0 33 0
28MAY26 40.00 P 0.00 0.00 0.00 1.04 -0.03 36 0 38 0
28MAY26 41.00 P 1.20 1.32 1.20 1.37 -0.03 36 21 75 0
28MAY26 42.00 P 1.52 1.72 1.52 1.72 -0.06 35 35 53 +8
28MAY26 43.00 P 2.02 2.02 2.02 2.16 -0.06 35 15 57 +7
28MAY26 44.00 P 2.54 2.57 2.54 2.65 -0.07 35 16 32 +1
28MAY26 45.00 P 3.06 3.20 3.06 3.20 -0.09 34 30 138 -8
28MAY26 46.00 P 3.71 3.78 3.62 3.80 -0.12 34 29 126 0
28MAY26 47.00 P 0.00 0.00 0.00 4.44 -0.21 33 0 102 0
28MAY26 48.00 P 0.00 0.00 0.00 5.30 -0.09 35 0 39 0
28MAY26 49.00 P 0.00 0.00 0.00 6.07 -0.10 35 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.90 -0.10 35 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.90 -0.18 30 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 11.19 -0.05 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.52 -0.32 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.97 -0.14 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.43 -0.13 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.95 -0.08 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.66 -0.13 38 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.14 -0.14 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 28.63 -0.14 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 36 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 0.00 35 0 13 0
29JUN26 33.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.24 -0.01 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.35 -0.01 35 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.47 -0.02 34 0 33 0
29JUN26 37.00 P 0.00 0.00 0.00 0.67 -0.02 35 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.88 -0.03 35 0 15 0
29JUN26 39.00 P 1.03 1.03 1.03 1.15 -0.03 35 15 70 +4
29JUN26 40.00 P 0.00 0.00 0.00 1.48 -0.02 35 0 108 0
29JUN26 41.00 P 1.73 1.73 1.73 1.81 -0.04 35 7 54 -7
29JUN26 42.00 P 0.00 0.00 0.00 2.20 -0.05 35 0 41 0
29JUN26 43.00 P 2.35 2.55 2.35 2.65 -0.05 34 10 107 +10
29JUN26 44.00 P 3.11 3.11 3.11 3.11 -0.10 34 15 90 0
29JUN26 45.00 P 3.55 3.55 3.55 3.69 -0.08 34 15 60 -8
29JUN26 46.00 P 4.11 4.11 4.11 4.30 -0.08 34 6 88 +6
29JUN26 47.00 P 0.00 0.00 0.00 5.03 -0.08 35 0 69 0
29JUN26 48.00 P 0.00 0.00 0.00 5.74 -0.09 35 0 85 0
29JUN26 49.00 P 0.00 0.00 0.00 6.48 -0.10 35 0 128 0
29JUN26 50.00 P 0.00 0.00 0.00 7.26 -0.10 35 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 9.15 -0.11 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.33 -0.16 27 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 13.77 -0.07 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.05 -0.19 0 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 18.59 -0.04 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.99 -0.10 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.66 -0.13 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.15 -0.14 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.64 -0.13 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 31.12 -0.14 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.61 -0.14 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.45 0.00 35 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.57 -0.01 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.73 0.00 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.93 -0.01 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.15 -0.01 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.46 -0.01 35 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.77 -0.01 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.07 -0.05 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.44 -0.02 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.83 -0.03 34 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 3.25 -0.04 34 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.72 -0.04 34 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 4.24 -0.04 34 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 4.80 -0.03 34 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 5.39 -0.04 34 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 6.03 -0.04 34 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 6.69 -0.12 34 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 7.32 +0.02 33 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 8.01 +0.01 33 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 9.95 +0.05 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.94 -0.09 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.22 -0.05 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.47 -0.26 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.95 -0.12 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.34 -0.12 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.76 -0.13 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.21 -0.13 35 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.67 -0.13 35 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.14 -0.14 34 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.62 -0.14 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.78 0.00 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.97 -0.01 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.21 -0.01 34 0 13 0
30DEC26 35.00 P 0.00 0.00 0.00 1.43 -0.01 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.70 -0.01 34 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 2.06 -0.03 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.37 -0.02 34 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.71 -0.03 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.09 -0.03 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.50 -0.04 34 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.95 -0.04 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.42 -0.06 33 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 4.93 -0.06 33 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 5.50 -0.03 33 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 6.08 -0.04 33 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.70 -0.05 33 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.35 -0.05 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.97 +0.01 33 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 8.66 0.00 33 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 10.50 -0.01 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.68 -0.08 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.78 -0.09 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.73 0.00 31 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 19.21 -0.11 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.53 -0.12 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.90 -0.12 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.30 -0.12 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.74 -0.12 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.15 -0.01 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.36 -0.02 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.68 +0.02 35 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 1.90 -0.02 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.22 +0.03 34 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.56 -0.02 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.90 -0.03 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.25 -0.05 34 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.63 -0.10 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.07 -0.05 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.55 -0.03 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.03 -0.04 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.55 -0.07 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.11 -0.04 33 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 6.68 -0.07 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.26 -0.10 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.90 -0.07 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.80 -0.05 34 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.20 -0.04 33 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 11.28 -0.07 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.84 -0.04 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 15.20 -0.10 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.88 -0.13 30 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 19.52 -0.10 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.78 -0.10 34 0 0 0
TOTAL PUT 598 9,247 -8
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$ 173.10
30MAR26 110.00 C 0.00 0.00 0.00 63.37 +1.54 247 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 60.81 +1.48 226 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 58.12 +1.29 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 55.62 +1.29 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 53.95 +2.12 256 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 50.95 +1.53 204 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 48.47 +1.63 196 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 45.63 +1.31 106 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 43.33 +1.49 160 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 40.63 +0.96 90 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 38.13 +1.06 82 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 35.61 +1.27 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 33.13 +1.29 64 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 30.86 +1.52 118 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 28.13 +1.29 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 25.63 +1.29 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 23.13 +1.29 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 20.63 +1.28 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 18.68 +1.82 90 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 15.64 +1.24 38 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 13.14 +1.15 32 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 10.68 +1.00 35 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 8.28 +0.75 34 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 6.04 +0.44 34 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 3.95 -0.07 32 0 16 0
30MAR26 172.50 C 2.40 2.42 2.40 2.42 -0.28 33 10 18 +3
30MAR26 175.00 C 1.55 1.55 1.21 1.33 -0.33 33 24 173 +5
30MAR26 177.50 C 1.10 1.32 0.60 0.66 -0.35 34 778 644 +371
30MAR26 180.00 C 0.41 0.72 0.35 0.29 -0.26 34 87 244 -12
30MAR26 182.50 C 0.29 0.29 0.17 0.11 -0.19 34 21 267 +11
30MAR26 185.00 C 0.15 0.20 0.14 0.04 -0.11 35 13 387 -2
30MAR26 187.50 C 0.00 0.00 0.00 0.01 -0.06 34 0 367 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 668 0
30MAR26 192.50 C 0.06 0.06 0.06 0.01 -0.01 44 1 375 -1
30MAR26 195.00 C 0.08 0.08 0.05 0.01 0.00 49 4 292 -4
30MAR26 197.50 C 0.10 0.10 0.04 0.01 0.00 54 19 229 -10
30MAR26 200.00 C 0.06 0.06 0.04 0.01 0.00 58 33 368 -17
30MAR26 205.00 C 0.04 0.04 0.04 0.01 0.00 67 33 385 -12
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 76 0 268 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 84 0 343 0
30MAR26 220.00 C 0.03 0.03 0.03 0.01 0.00 92 2 187 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 99 0 292 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 107 0 115 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 114 0 314 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,915 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 128 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 135 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 141 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 148 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 154 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 160 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 166 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 172 0 7 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 178 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 189 0 6 0
30MAR26 300.00 C 0.01 0.01 0.01 0.01 0.00 194 3 49 +3
29APR26 150.00 C 0.00 0.00 0.00 24.34 - 38 0 0 -
29APR26 152.50 C 0.00 0.00 0.00 22.17 +1.00 38 0 15 0
29APR26 155.00 C 0.00 0.00 0.00 20.07 +0.93 38 0 15 0
29APR26 157.50 C 0.00 0.00 0.00 18.06 +0.86 38 0 30 0
29APR26 160.00 C 0.00 0.00 0.00 16.16 +0.80 38 0 15 0
29APR26 162.50 C 0.00 0.00 0.00 14.37 +0.73 38 0 20 0
29APR26 165.00 C 0.00 0.00 0.00 12.69 +0.65 38 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 11.25 +0.38 38 0 4 0
29APR26 170.00 C 0.00 0.00 0.00 9.69 +0.23 38 0 2 0
29APR26 172.50 C 8.55 8.55 8.55 8.36 +0.30 37 10 45 0
29APR26 175.00 C 7.83 7.83 7.82 7.12 +0.20 37 89 221 +71
29APR26 177.50 C 6.65 6.65 6.65 6.00 +0.17 37 5 154 0
29APR26 180.00 C 5.31 5.31 5.05 5.07 +0.08 37 6 313 -2
29APR26 182.50 C 4.42 4.88 4.42 4.27 +0.10 37 7 292 0
29APR26 185.00 C 4.02 4.48 3.40 3.57 +0.12 37 71 343 +11
29APR26 187.50 C 0.00 0.00 0.00 2.97 +0.06 37 0 135 0
29APR26 190.00 C 2.50 3.02 2.30 2.45 +0.05 37 38 341 -15
29APR26 192.50 C 2.53 2.53 2.53 2.01 +0.02 37 1 143 0
29APR26 195.00 C 1.71 1.71 1.60 1.64 +0.05 37 2 686 +1
29APR26 197.50 C 1.50 1.50 1.50 1.33 -0.02 37 4 128 0
29APR26 200.00 C 1.25 1.25 1.25 1.08 -0.02 37 16 678 +16
29APR26 205.00 C 0.92 0.92 0.92 0.72 +0.01 38 4 218 +4
29APR26 210.00 C 0.00 0.00 0.00 0.43 0.00 38 0 198 0
29APR26 215.00 C 0.00 0.00 0.00 0.27 0.00 38 0 281 0
29APR26 220.00 C 0.00 0.00 0.00 0.16 0.00 38 0 187 0
29APR26 225.00 C 0.00 0.00 0.00 0.10 0.00 38 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.06 0.00 38 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 62 0
29APR26 240.00 C 0.14 0.14 0.14 0.02 0.00 38 10 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 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 150.00 C 0.00 0.00 0.00 26.83 - 42 0 0 -
28MAY26 152.50 C 0.00 0.00 0.00 25.32 +1.69 44 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 22.73 +0.91 40 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 20.96 +0.86 40 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 19.28 +0.83 40 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 17.67 +0.77 40 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 16.16 +0.40 40 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 14.74 +0.52 40 0 0 0
28MAY26 170.00 C 13.92 13.92 13.92 13.25 +0.24 39 15 16 +15
28MAY26 172.50 C 12.48 12.48 12.48 12.11 +0.31 40 3 19 +3
28MAY26 175.00 C 11.73 11.73 11.65 10.94 +0.29 40 57 102 +57
28MAY26 177.50 C 10.51 10.51 10.49 9.80 +0.29 40 47 80 +46
28MAY26 180.00 C 9.44 9.44 9.43 8.76 +0.23 39 30 110 +29
28MAY26 182.50 C 8.28 8.28 8.28 7.82 +0.20 39 15 81 +15
28MAY26 185.00 C 0.00 0.00 0.00 6.91 +0.08 39 0 74 0
28MAY26 187.50 C 0.00 0.00 0.00 6.20 +0.12 39 0 97 0
28MAY26 190.00 C 0.00 0.00 0.00 5.51 +0.23 39 0 54 0
28MAY26 192.50 C 0.00 0.00 0.00 4.87 +0.20 39 0 71 0
28MAY26 195.00 C 4.45 5.00 4.45 4.31 +0.16 39 13 163 +10
28MAY26 197.50 C 0.00 0.00 0.00 3.80 +0.14 39 0 75 0
28MAY26 200.00 C 0.00 0.00 0.00 3.35 +0.10 39 0 37 0
28MAY26 205.00 C 0.00 0.00 0.00 2.66 +0.16 40 0 41 0
28MAY26 210.00 C 0.00 0.00 0.00 2.03 +0.12 40 0 48 0
28MAY26 215.00 C 0.00 0.00 0.00 1.54 +0.09 40 0 45 0
28MAY26 220.00 C 1.34 1.34 1.34 1.15 +0.07 40 1 31 0
28MAY26 225.00 C 0.00 0.00 0.00 0.86 +0.05 40 0 51 0
28MAY26 230.00 C 0.00 0.00 0.00 0.64 +0.04 40 0 17 0
28MAY26 235.00 C 0.00 0.00 0.00 0.47 +0.03 40 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.34 +0.02 40 0 3 0
28MAY26 245.00 C 0.00 0.00 0.00 0.25 +0.02 40 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.18 +0.01 40 0 1 0
28MAY26 255.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 1 0
28MAY26 265.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 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 46 0 7 0
29JUN26 150.00 C 0.00 0.00 0.00 28.47 +1.76 42 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 25.79 +0.85 39 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 24.08 +0.83 39 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 22.40 +0.82 39 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 20.81 +0.73 39 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 19.31 +0.72 39 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 18.09 +0.55 40 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 16.67 +0.55 39 0 20 0
29JUN26 170.00 C 0.00 0.00 0.00 15.22 +0.40 39 0 0 0
29JUN26 172.50 C 14.09 14.09 14.09 14.18 +0.44 39 15 45 +15
29JUN26 175.00 C 0.00 0.00 0.00 12.97 +0.31 39 0 30 0
29JUN26 177.50 C 11.59 11.59 11.59 11.59 +0.11 38 1 46 +1
29JUN26 180.00 C 11.00 11.00 11.00 10.86 +0.36 39 1 79 +1
29JUN26 182.50 C 0.00 0.00 0.00 9.81 +0.22 38 0 90 0
29JUN26 185.00 C 9.30 9.63 9.30 9.02 +0.17 39 30 23 -28
29JUN26 187.50 C 8.51 8.51 8.01 8.01 +0.03 38 16 30 +15
29JUN26 190.00 C 0.00 0.00 0.00 7.48 +0.28 39 0 12 0
29JUN26 192.50 C 0.00 0.00 0.00 6.66 +0.17 38 0 134 0
29JUN26 195.00 C 0.00 0.00 0.00 6.05 +0.18 38 0 71 0
29JUN26 197.50 C 0.00 0.00 0.00 5.48 +0.15 38 0 78 0
29JUN26 200.00 C 5.40 5.40 5.40 4.96 +0.11 38 1 38 +1
29JUN26 205.00 C 0.00 0.00 0.00 4.10 +0.16 39 0 201 0
29JUN26 210.00 C 0.00 0.00 0.00 3.28 +0.11 39 0 158 0
29JUN26 215.00 C 0.00 0.00 0.00 2.67 +0.10 39 0 43 0
29JUN26 220.00 C 0.00 0.00 0.00 2.13 +0.07 39 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 1.70 +0.07 39 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 1.35 +0.04 39 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 1.06 +0.04 39 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.84 +0.02 39 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.65 +0.02 39 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 0.52 +0.02 39 0 99 0
29JUN26 255.00 C 0.00 0.00 0.00 0.39 +0.01 39 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.31 +0.01 39 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.24 +0.01 39 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.18 0.00 39 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.14 0.00 39 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.11 0.00 39 0 35 0
29JUN26 285.00 C 0.00 0.00 0.00 0.08 0.00 39 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.05 0.00 39 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 150.00 C 0.00 0.00 0.00 33.12 - 41 0 0 -
29SEP26 152.50 C 0.00 0.00 0.00 31.05 +1.41 40 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 29.42 +0.74 39 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 27.89 +1.13 39 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 26.43 +1.11 39 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 24.94 +0.58 39 0 20 0
29SEP26 165.00 C 0.00 0.00 0.00 23.62 +0.62 39 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 22.28 +0.77 39 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 20.74 +0.44 38 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 19.57 +0.42 38 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 18.45 +0.40 38 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 17.39 +0.22 38 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 16.34 +0.31 38 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 15.43 +0.22 38 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 14.43 +0.12 38 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 13.66 +0.22 38 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 12.85 +0.37 38 0 52 0
29SEP26 192.50 C 0.00 0.00 0.00 12.05 +0.30 38 0 2 0
29SEP26 195.00 C 0.00 0.00 0.00 11.33 +0.32 38 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 10.61 +0.27 38 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 9.96 +0.21 38 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 8.89 +0.30 38 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 7.83 +0.30 38 0 57 0
29SEP26 215.00 C 0.00 0.00 0.00 6.79 +0.23 38 0 5 0
29SEP26 220.00 C 0.00 0.00 0.00 5.99 +0.22 38 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 5.20 +0.23 38 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 4.54 +0.17 38 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 3.96 +0.16 38 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 3.39 +0.12 38 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 2.98 +0.11 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.66 +0.19 39 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 2.21 +0.08 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.94 +0.08 38 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.66 +0.07 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.42 +0.05 38 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 1.24 +0.05 38 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.06 +0.05 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.91 +0.04 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.79 +0.03 38 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 36.19 - 39 0 0 -
30DEC26 152.50 C 0.00 0.00 0.00 35.17 +1.54 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 33.17 +1.11 38 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 31.74 +0.77 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 30.81 +1.22 39 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 29.31 +1.15 39 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 27.72 +0.09 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 26.04 +0.61 37 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 24.89 +0.47 37 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 23.76 +0.17 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 22.67 +0.45 37 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 21.62 +0.43 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 20.62 +0.42 37 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 19.67 +0.42 37 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 18.75 +0.32 37 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 17.82 +0.26 37 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 16.99 +0.39 37 0 2 0
30DEC26 192.50 C 16.20 16.20 16.20 16.18 +0.37 37 12 180 0
30DEC26 195.00 C 0.00 0.00 0.00 15.42 +0.36 37 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 14.69 +0.35 37 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 13.99 +0.29 37 0 80 0
30DEC26 205.00 C 0.00 0.00 0.00 13.28 +0.91 38 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 11.91 +0.45 38 0 79 0
30DEC26 215.00 C 0.00 0.00 0.00 10.84 +0.74 38 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 9.50 +0.43 38 0 28 0
30DEC26 225.00 C 0.00 0.00 0.00 8.49 +0.34 38 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 7.72 +0.34 38 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 6.95 +0.34 38 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.37 +0.28 38 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 5.62 +0.26 38 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 5.06 +0.26 38 0 273 0
30DEC26 255.00 C 0.00 0.00 0.00 4.50 +0.25 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.05 +0.19 38 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 3.66 +0.19 38 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 3.28 +0.20 38 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.90 +0.14 38 0 2 0
30MAR27 150.00 C 0.00 0.00 0.00 39.19 - 38 0 0 -
30MAR27 152.50 C 0.00 0.00 0.00 37.49 +1.21 37 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 36.08 +1.19 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 34.72 +1.17 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 33.38 +1.18 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 32.07 +0.73 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 30.84 +1.10 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 29.65 +0.25 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 28.50 +1.04 37 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 26.91 +0.39 36 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 25.96 +0.60 36 0 5 0
30MAR27 177.50 C 0.00 0.00 0.00 24.77 +0.10 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 23.80 +0.33 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 22.95 +0.43 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 22.29 +0.67 37 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 21.38 +0.64 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 20.53 +0.24 37 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 19.42 +0.27 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 18.77 +0.42 37 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 17.83 +0.27 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 17.07 -0.39 37 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 16.25 +0.20 37 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 14.95 +0.47 37 0 17 0
30MAR27 215.00 C 0.00 0.00 0.00 13.64 +0.18 37 0 12 0
30MAR27 220.00 C 0.00 0.00 0.00 12.58 +0.49 37 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 11.58 +0.11 37 0 11 0
TOTAL CALL 1,548 20,475 +601
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 170 0 208 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 163 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 155 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 147 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 140 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 125 0 58 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 118 0 44 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 112 0 47 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 105 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 98 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 91 0 31 0
30MAR26 140.00 P 0.04 0.04 0.04 0.01 0.00 84 4 139 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 78 0 26 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 65 0 37 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 0.00 59 0 88 0
30MAR26 152.50 P 0.00 0.00 0.00 0.01 0.00 53 0 99 0
30MAR26 155.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 183 0
30MAR26 157.50 P 0.00 0.00 0.00 0.01 -0.05 40 0 175 0
30MAR26 160.00 P 0.09 0.09 0.09 0.01 -0.14 34 28 307 -28
30MAR26 162.50 P 0.26 0.26 0.12 0.05 -0.30 35 31 393 -31
30MAR26 165.00 P 0.37 0.37 0.17 0.15 -0.55 34 5 343 -4
30MAR26 167.50 P 0.70 0.70 0.32 0.41 -0.83 34 49 268 -35
30MAR26 170.00 P 1.10 1.27 0.97 0.96 -1.10 35 57 362 -12
30MAR26 172.50 P 1.79 2.08 1.40 1.92 -1.30 35 134 368 +41
30MAR26 175.00 P 3.43 3.43 2.40 3.23 -1.74 34 40 323 -18
30MAR26 177.50 P 5.70 5.70 3.94 5.18 -1.47 37 15 652 -7
30MAR26 180.00 P 7.00 8.00 7.00 7.19 -1.26 35 6 367 -6
30MAR26 182.50 P 9.09 9.09 9.05 9.48 -1.47 34 20 234 -7
30MAR26 185.00 P 11.00 11.00 10.50 11.92 -1.39 35 6 224 -6
30MAR26 187.50 P 15.33 15.33 14.41 14.40 -1.34 0 22 410 -18
30MAR26 190.00 P 16.42 16.42 16.42 16.90 -1.31 0 5 888 -55
30MAR26 192.50 P 0.00 0.00 0.00 19.40 -1.30 0 0 261 0
30MAR26 195.00 P 20.00 20.00 20.00 21.90 -1.30 0 2 420 0
30MAR26 197.50 P 0.00 0.00 0.00 24.40 -1.30 0 1 81 -1
30MAR26 200.00 P 0.00 0.00 0.00 27.64 -0.56 116 1 289 -1
30MAR26 205.00 P 0.00 0.00 0.00 32.50 -0.70 124 0 217 -79
30MAR26 210.00 P 0.00 0.00 0.00 36.90 -1.30 0 0 1,216 -2
30MAR26 215.00 P 0.00 0.00 0.00 41.91 -1.29 93 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 46.90 -1.30 0 0 67 -10
30MAR26 225.00 P 0.00 0.00 0.00 51.90 -1.30 0 0 22 0
30MAR26 230.00 P 0.00 0.00 0.00 56.90 -1.42 0 0 6 0
30MAR26 235.00 P 0.00 0.00 0.00 61.90 -1.30 0 0 14 0
30MAR26 240.00 P 0.00 0.00 0.00 66.90 -1.42 0 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 71.98 -1.34 165 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 76.90 -1.45 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 82.20 -1.16 213 0 8 0
30MAR26 260.00 P 0.00 0.00 0.00 86.90 -1.46 0 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 91.90 -1.45 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 96.90 -1.30 0 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 102.20 -1.10 246 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 107.19 -1.11 252 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 111.90 -1.45 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 116.90 -1.45 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 122.20 -1.14 276 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 126.90 -1.45 0 0 0 0
29APR26 150.00 P 1.36 1.36 1.22 0.92 - 38 19 19 -
29APR26 152.50 P 1.60 1.62 1.60 1.26 -0.28 38 5 125 +5
29APR26 155.00 P 1.80 1.97 1.80 1.66 -0.38 38 5 48 +5
29APR26 157.50 P 0.00 0.00 0.00 2.16 -0.45 38 0 100 0
29APR26 160.00 P 3.38 3.38 2.82 2.79 -0.48 38 32 168 +29
29APR26 162.50 P 3.91 3.92 3.73 3.51 -0.59 38 27 237 +12
29APR26 165.00 P 4.51 4.59 4.50 4.33 -0.60 38 35 256 +5
29APR26 167.50 P 5.44 5.44 5.42 5.33 -0.55 38 30 113 0
29APR26 170.00 P 5.75 6.35 5.75 6.33 -0.66 38 42 195 +32
29APR26 172.50 P 7.18 7.18 7.18 7.46 -0.72 38 6 268 0
29APR26 175.00 P 8.50 8.50 8.06 8.73 -0.72 37 30 237 +29
29APR26 177.50 P 10.00 10.00 10.00 10.21 -0.76 38 4 382 0
29APR26 180.00 P 0.00 0.00 0.00 11.76 -1.01 38 0 749 0
29APR26 182.50 P 12.75 12.75 12.75 13.44 -0.86 38 5 248 +5
29APR26 185.00 P 0.00 0.00 0.00 15.21 -1.12 38 0 208 0
29APR26 187.50 P 0.00 0.00 0.00 17.11 -1.15 38 3 215 +3
29APR26 190.00 P 0.00 0.00 0.00 19.06 -1.20 38 0 72 0
29APR26 192.50 P 0.00 0.00 0.00 21.13 -1.21 38 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 23.25 -1.24 38 0 735 0
29APR26 197.50 P 0.00 0.00 0.00 25.44 -1.24 38 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 27.64 -1.31 37 0 58 0
29APR26 205.00 P 0.00 0.00 0.00 32.50 -1.10 40 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 37.09 -1.29 38 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 41.96 -1.30 38 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 46.96 -1.25 41 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 51.90 -1.30 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 56.90 -1.42 0 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 61.90 -1.39 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 66.90 -1.42 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 71.98 -1.34 57 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 76.90 -1.45 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 82.20 -1.16 70 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 86.90 -1.46 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 91.90 -1.45 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 96.91 -1.29 65 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 102.20 -1.10 81 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 107.19 -1.11 83 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 111.90 -1.45 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 116.90 -1.45 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 122.20 -1.14 91 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 126.97 -1.38 84 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 136.90 -1.30 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 146.90 -1.30 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 2.85 - 40 0 0 -
28MAY26 152.50 P 0.00 0.00 0.00 3.43 -0.36 40 0 16 0
28MAY26 155.00 P 0.00 0.00 0.00 4.10 -0.36 41 0 50 0
28MAY26 157.50 P 0.00 0.00 0.00 4.83 -0.46 41 0 7 0
28MAY26 160.00 P 0.00 0.00 0.00 5.68 -0.46 41 0 37 0
28MAY26 162.50 P 0.00 0.00 0.00 6.57 -0.56 41 0 47 0
28MAY26 165.00 P 7.60 7.60 7.60 7.61 -0.56 41 1 6 +1
28MAY26 167.50 P 0.00 0.00 0.00 8.66 -0.54 41 0 38 0
28MAY26 170.00 P 0.00 0.00 0.00 9.83 -0.31 41 0 73 0
28MAY26 172.50 P 0.00 0.00 0.00 10.99 -0.35 41 0 43 0
28MAY26 175.00 P 12.40 12.40 11.67 12.27 -0.61 40 34 154 +15
28MAY26 177.50 P 0.00 0.00 0.00 13.68 -0.64 40 0 77 0
28MAY26 180.00 P 0.00 0.00 0.00 15.16 -0.68 40 0 213 0
28MAY26 182.50 P 0.00 0.00 0.00 16.75 -1.32 40 0 156 0
28MAY26 185.00 P 0.00 0.00 0.00 18.29 -0.95 40 0 104 0
28MAY26 187.50 P 0.00 0.00 0.00 20.07 -0.95 40 0 154 0
28MAY26 190.00 P 0.00 0.00 0.00 21.86 -0.95 40 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 23.72 -1.03 40 0 57 0
28MAY26 195.00 P 24.48 24.70 24.48 25.66 -1.04 40 2 90 0
28MAY26 197.50 P 0.00 0.00 0.00 27.62 -1.08 40 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 29.69 -0.38 40 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 33.79 -0.61 39 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 38.15 -0.68 39 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 42.61 -0.71 38 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 47.20 -1.54 37 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 51.90 -1.60 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 57.08 -1.27 40 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 61.97 -1.32 40 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 66.92 -1.40 40 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 71.98 -1.34 45 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 76.90 -1.45 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 82.20 -1.16 54 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 86.90 -1.46 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 91.90 -1.45 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 96.91 -1.29 51 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 102.20 -1.10 62 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 107.19 -1.11 64 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 111.90 -1.45 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 116.90 -1.45 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 122.20 -1.14 70 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 126.97 -1.38 66 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 136.90 -1.30 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 146.90 -1.30 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 4.55 -0.39 39 0 95 0
29JUN26 152.50 P 0.00 0.00 0.00 5.22 -0.49 39 0 82 0
29JUN26 155.00 P 0.00 0.00 0.00 6.07 -0.47 39 0 52 0
29JUN26 157.50 P 0.00 0.00 0.00 6.92 -0.43 39 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 7.87 -0.44 39 0 48 0
29JUN26 162.50 P 0.00 0.00 0.00 8.91 -0.34 39 0 46 0
29JUN26 165.00 P 0.00 0.00 0.00 9.90 -0.36 39 0 66 0
29JUN26 167.50 P 0.00 0.00 0.00 11.00 -0.28 39 0 275 0
29JUN26 170.00 P 11.89 11.89 11.63 12.16 -0.56 39 30 1,522 0
29JUN26 172.50 P 0.00 0.00 0.00 13.39 -0.48 39 0 120 0
29JUN26 175.00 P 0.00 0.00 0.00 14.71 -0.50 39 0 66 0
29JUN26 177.50 P 0.00 0.00 0.00 16.13 -0.58 39 0 55 0
29JUN26 180.00 P 0.00 0.00 0.00 17.63 -0.61 39 0 1,108 0
29JUN26 182.50 P 0.00 0.00 0.00 19.19 -0.98 38 0 67 0
29JUN26 185.00 P 0.00 0.00 0.00 20.88 -0.91 39 0 43 0
29JUN26 187.50 P 0.00 0.00 0.00 22.58 -0.99 39 0 113 0
29JUN26 190.00 P 0.00 0.00 0.00 24.36 -1.00 39 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 25.57 -1.58 37 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 27.42 -1.67 37 0 32 0
29JUN26 197.50 P 29.90 29.90 29.90 29.18 -2.63 36 12 128 0
29JUN26 200.00 P 0.00 0.00 0.00 31.28 -1.04 37 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 35.37 -0.90 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 39.80 -0.70 37 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 44.13 -0.76 37 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 48.43 -0.56 35 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 52.96 -0.65 34 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 57.86 -0.49 36 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 62.21 -1.95 31 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 67.15 -1.79 31 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 72.25 -1.50 35 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 76.99 -1.62 31 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 82.20 -1.28 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 87.10 -1.28 39 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 92.01 -1.34 39 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 96.95 -1.28 39 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 102.20 -1.10 46 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 107.19 -1.11 48 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 111.90 -1.45 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 116.90 -1.45 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 122.20 -1.14 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 126.97 -1.38 50 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 136.90 -1.30 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 146.90 -1.30 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 8.53 - 39 0 0 -
29SEP26 152.50 P 0.00 0.00 0.00 9.40 -0.43 39 0 5 0
29SEP26 155.00 P 0.00 0.00 0.00 10.37 -0.51 39 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 11.44 -0.37 39 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 12.51 -0.33 39 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 13.59 -0.34 39 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 14.73 -0.33 39 0 120 0
29SEP26 167.50 P 0.00 0.00 0.00 15.92 -0.33 39 0 165 0
29SEP26 170.00 P 0.00 0.00 0.00 17.18 -0.30 39 0 257 0
29SEP26 172.50 P 0.00 0.00 0.00 18.49 -0.30 39 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 19.86 -0.53 39 0 65 0
29SEP26 177.50 P 0.00 0.00 0.00 21.29 -0.54 39 0 28 0
29SEP26 180.00 P 22.81 22.81 22.81 22.77 -0.51 39 15 710 -15
29SEP26 182.50 P 0.00 0.00 0.00 24.31 -0.12 39 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 25.33 -1.30 38 0 51 0
29SEP26 187.50 P 0.00 0.00 0.00 27.06 -1.23 38 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 28.53 -1.46 38 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 29.99 -1.14 37 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 32.04 -1.47 38 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 33.93 -1.42 38 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 35.80 -1.41 38 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 39.41 -0.89 38 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 43.41 -0.37 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 47.55 -0.28 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 51.51 -0.47 37 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 55.80 -0.90 37 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 60.38 -0.24 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 64.77 -0.46 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 68.79 -1.24 36 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 73.56 -0.94 36 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 78.05 -1.14 35 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 82.79 -1.05 35 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 87.47 -1.07 34 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 92.28 -1.07 34 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 97.05 -1.81 32 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 102.47 -1.23 38 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 107.32 -1.23 38 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 112.19 -1.24 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 117.09 -1.26 38 0 23 0
30DEC26 150.00 P 0.00 0.00 0.00 11.40 - 38 0 0 -
30DEC26 152.50 P 0.00 0.00 0.00 12.45 -0.38 38 0 11 0
30DEC26 155.00 P 13.05 13.05 13.05 13.53 -0.39 39 1 3 +1
30DEC26 157.50 P 0.00 0.00 0.00 14.62 -0.36 39 0 15 0
30DEC26 160.00 P 15.80 15.80 15.80 15.71 -0.36 39 12 123 +12
30DEC26 162.50 P 0.00 0.00 0.00 16.94 -0.29 39 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 18.22 -0.20 39 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 19.39 -0.24 39 0 181 0
30DEC26 170.00 P 0.00 0.00 0.00 20.68 -0.22 39 0 18 0
30DEC26 172.50 P 0.00 0.00 0.00 21.97 -0.28 39 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 23.40 -0.21 39 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 24.78 -0.54 38 0 0 0
30DEC26 180.00 P 25.26 25.26 25.26 26.26 -0.49 38 1 20 +1
30DEC26 182.50 P 0.00 0.00 0.00 27.78 -0.40 39 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 28.93 -1.11 38 0 29 0
30DEC26 187.50 P 0.00 0.00 0.00 30.34 -1.31 37 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 31.96 -1.34 37 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 33.71 -1.25 38 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 35.47 -1.26 38 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 37.28 -1.22 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 38.91 -1.43 38 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 42.69 -1.19 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 46.44 -0.40 38 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 50.24 -1.49 38 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 53.95 -1.79 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 58.15 -0.94 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 62.18 -1.84 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 66.75 -0.76 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 70.98 -1.60 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 75.31 -1.67 37 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 79.79 -1.65 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 85.16 -0.80 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 89.72 -0.39 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 93.25 -1.93 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 97.88 -1.57 35 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 102.52 -1.34 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 13.77 - 38 0 0 -
30MAR27 152.50 P 0.00 0.00 0.00 14.86 -0.69 38 0 7 0
30MAR27 155.00 P 0.00 0.00 0.00 15.96 -0.70 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 17.06 -0.71 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 18.22 -0.74 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 19.51 -0.65 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 20.81 -0.55 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 22.11 -0.58 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 23.42 -0.49 38 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 24.79 -0.44 38 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 26.29 -0.35 38 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 27.79 -0.59 38 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 29.25 -0.62 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 30.76 -0.53 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 32.24 -0.60 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 33.78 -0.25 38 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 35.17 -1.05 38 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 36.75 -0.20 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 38.33 -1.16 38 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 40.03 -0.30 38 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 41.60 -0.50 38 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 45.33 -0.32 38 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 48.84 -0.48 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 52.57 -0.93 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 56.59 -1.07 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 60.52 -0.83 38 0 0 0
TOTAL PUT 777 25,680 -139
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$ 8.23
30MAR26 3.40 C 0.00 0.00 0.00 4.83 -0.07 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.73 -0.07 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 4.63 -0.07 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.53 -0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.43 -0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.33 -0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.23 -0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.13 -0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.03 -0.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.93 -0.07 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.83 -0.07 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.73 -0.07 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.63 -0.07 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.53 -0.07 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.33 -0.07 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.23 -0.07 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 2.98 -0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.73 -0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.48 -0.07 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.23 -0.07 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.98 -0.07 0 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 1.73 -0.07 0 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 1.48 -0.07 0 0 82 0
30MAR26 7.00 C 0.00 0.00 0.00 1.23 -0.07 0 0 368 0
30MAR26 7.25 C 0.00 0.00 0.00 0.98 -0.07 0 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 0.73 -0.08 0 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 0.50 -0.08 52 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 0.28 -0.10 45 0 139 0
30MAR26 8.25 C 0.14 0.16 0.09 0.13 -0.08 46 30 252 -30
30MAR26 8.50 C 0.07 0.07 0.07 0.05 -0.06 48 15 298 +15
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.04 44 0 232 0
30MAR26 9.00 C 0.01 0.01 0.01 0.01 -0.01 60 30 244 -30
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 46 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 197 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 100 0 198 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 112 0 276 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 135 0 223 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 156 0 503 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 175 0 259 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 193 0 3,361 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 211 0 182 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 227 0 455 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 243 0 630 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 258 0 256 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 272 0 74 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 285 0 45 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 298 0 157 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 311 0 508 0
29APR26 5.00 C 0.00 0.00 0.00 3.24 -0.07 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.00 -0.07 69 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.75 -0.07 62 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.51 -0.07 64 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.23 -0.11 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.02 -0.09 56 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.80 -0.08 59 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.60 -0.06 62 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.40 -0.06 63 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.19 -0.08 59 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.05 -0.05 64 0 0 0
29APR26 7.75 C 0.86 0.86 0.86 0.86 -0.08 60 15 15 +15
29APR26 8.00 C 0.73 0.74 0.70 0.73 -0.04 61 25 52 +25
29APR26 8.25 C 0.56 0.56 0.56 0.61 -0.03 61 15 77 0
29APR26 8.50 C 0.47 0.47 0.47 0.51 -0.03 62 15 65 -10
29APR26 8.75 C 0.00 0.00 0.00 0.42 -0.02 62 0 75 0
29APR26 9.00 C 0.00 0.00 0.00 0.34 -0.02 62 0 245 0
29APR26 9.25 C 0.00 0.00 0.00 0.27 -0.02 62 0 519 0
29APR26 9.50 C 0.00 0.00 0.00 0.22 -0.02 62 0 312 0
29APR26 9.75 C 0.00 0.00 0.00 0.18 -0.01 63 0 139 0
29APR26 10.00 C 0.00 0.00 0.00 0.14 -0.01 63 0 359 0
29APR26 10.50 C 0.00 0.00 0.00 0.08 -0.01 62 0 484 0
29APR26 11.00 C 0.00 0.00 0.00 0.06 0.00 65 0 430 0
29APR26 11.50 C 0.00 0.00 0.00 0.03 0.00 63 0 356 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 0.00 64 0 137 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 429 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 26 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 89 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 112 0
28MAY26 6.00 C 0.00 0.00 0.00 2.36 -0.06 64 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.16 -0.04 65 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.97 -0.03 66 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.80 -0.01 68 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.62 -0.01 67 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.45 -0.01 67 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.26 -0.04 64 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.12 -0.03 64 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.00 +0.01 64 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.89 +0.02 65 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.78 +0.02 65 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.69 +0.02 65 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.61 +0.03 66 0 65 0
28MAY26 9.25 C 0.00 0.00 0.00 0.53 +0.02 65 0 48 0
28MAY26 9.50 C 0.00 0.00 0.00 0.47 +0.03 66 0 20 0
28MAY26 9.75 C 0.00 0.00 0.00 0.41 +0.03 66 0 185 0
28MAY26 10.00 C 0.29 0.29 0.27 0.35 +0.02 66 126 120 -30
28MAY26 10.50 C 0.00 0.00 0.00 0.27 +0.02 66 0 44 0
28MAY26 11.00 C 0.00 0.00 0.00 0.20 +0.02 66 0 45 0
28MAY26 11.50 C 0.00 0.00 0.00 0.15 +0.02 66 0 71 0
28MAY26 12.00 C 0.00 0.00 0.00 0.11 +0.02 66 0 58 0
28MAY26 12.50 C 0.00 0.00 0.00 0.08 +0.01 66 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.07 +0.02 69 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.05 +0.02 68 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 +0.02 69 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 +0.02 69 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 4.66 -0.07 70 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.56 -0.07 67 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.47 -0.06 74 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.37 -0.06 71 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.27 -0.06 68 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.14 -0.10 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.05 -0.09 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.95 -0.09 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.87 -0.08 58 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.76 -0.09 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.69 -0.07 64 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.58 -0.08 58 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.51 -0.06 66 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.41 -0.07 64 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.32 -0.06 64 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.11 -0.05 67 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.91 -0.03 69 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.71 -0.02 70 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.52 0.00 70 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.29 -0.04 66 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.17 +0.03 71 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 1.95 -0.02 67 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.79 -0.01 67 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.64 -0.01 67 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.50 0.00 67 0 181 0
29JUN26 7.75 C 1.39 1.39 1.39 1.38 +0.02 68 15 15 +14
29JUN26 8.00 C 1.27 1.27 1.25 1.26 +0.06 68 45 49 +45
29JUN26 8.25 C 1.04 1.15 1.04 1.15 +0.06 68 60 62 +56
29JUN26 8.50 C 0.93 1.03 0.93 1.05 +0.07 68 45 71 +45
29JUN26 8.75 C 0.87 0.93 0.87 0.96 +0.07 69 85 115 +85
29JUN26 9.00 C 0.80 0.80 0.80 0.87 +0.07 68 15 71 0
29JUN26 9.25 C 0.00 0.00 0.00 0.80 +0.08 69 0 47 0
29JUN26 9.50 C 0.66 0.66 0.60 0.72 +0.07 69 25 150 0
29JUN26 9.75 C 0.58 0.59 0.58 0.66 +0.08 69 30 68 -30
29JUN26 10.00 C 0.48 0.48 0.48 0.60 +0.08 69 15 187 -15
29JUN26 10.50 C 0.00 0.00 0.00 0.49 +0.06 69 0 227 0
29JUN26 11.00 C 0.00 0.00 0.00 0.40 +0.06 69 0 174 0
29JUN26 11.50 C 0.00 0.00 0.00 0.33 +0.06 70 0 184 0
29JUN26 12.00 C 0.00 0.00 0.00 0.27 +0.05 70 0 73 0
29JUN26 12.50 C 0.00 0.00 0.00 0.22 +0.05 70 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.18 +0.05 70 0 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.14 +0.03 69 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.12 +0.04 70 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 +0.03 70 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 +0.04 72 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 +0.03 71 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 +0.03 72 0 400 0
29SEP26 4.70 C 0.00 0.00 0.00 3.72 -0.08 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.64 -0.07 63 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.57 -0.06 64 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.49 -0.06 64 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.30 -0.05 65 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.12 -0.04 65 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.94 -0.04 65 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.77 -0.03 65 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.61 -0.02 66 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.45 -0.02 65 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.30 -0.02 65 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.17 -0.01 66 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.04 0.00 66 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.92 +0.01 66 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.81 +0.02 67 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.70 +0.02 67 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.60 +0.03 67 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.51 +0.04 67 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.42 +0.05 67 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 1.33 +0.05 67 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.25 +0.05 67 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.18 +0.06 68 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.11 +0.07 68 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.04 +0.07 68 0 228 0
29SEP26 10.50 C 0.76 0.76 0.76 0.92 +0.07 68 15 28 +15
29SEP26 11.00 C 0.00 0.00 0.00 0.81 +0.07 68 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.72 +0.08 68 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.63 +0.07 68 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.56 +0.07 68 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.50 +0.08 69 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.44 +0.07 69 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.39 +0.07 69 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.34 +0.06 68 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.31 +0.07 69 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.27 +0.06 69 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.24 +0.05 69 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 3.79 -0.08 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.72 -0.07 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.64 -0.08 62 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.47 -0.07 63 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.30 -0.07 63 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.14 -0.06 63 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.98 -0.06 63 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.84 -0.05 64 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.70 -0.05 64 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.57 -0.04 64 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.45 -0.03 64 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.33 -0.02 65 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.22 -0.01 65 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.12 0.00 65 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.01 0.00 65 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 1.92 +0.01 65 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.83 +0.02 66 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.74 +0.02 66 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 1.66 +0.03 66 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.58 +0.03 66 0 23 0
30DEC26 9.50 C 0.00 0.00 0.00 1.50 +0.03 66 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 1.43 +0.03 66 0 51 0
30DEC26 10.00 C 1.19 1.19 1.19 1.36 +0.04 66 1 53 0
30DEC26 10.50 C 0.00 0.00 0.00 1.28 +0.09 68 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 1.16 +0.08 68 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 1.06 +0.09 68 0 28 0
30DEC26 12.00 C 0.00 0.00 0.00 0.96 +0.08 68 0 70 0
30DEC26 12.50 C 0.00 0.00 0.00 0.87 +0.08 67 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.80 +0.09 68 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.73 +0.08 68 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.66 +0.08 67 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.59 +0.06 67 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.54 +0.06 67 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.49 +0.06 67 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.45 +0.06 67 0 46 0
30MAR27 6.00 C 0.00 0.00 0.00 3.17 -0.09 62 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.04 -0.08 63 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.91 -0.07 63 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.79 -0.06 63 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.68 -0.05 64 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.57 -0.04 64 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.46 -0.04 64 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.36 -0.03 64 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.26 -0.03 64 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.17 -0.02 64 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.08 -0.02 64 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.00 -0.01 65 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.92 0.00 65 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.84 0.00 65 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.77 +0.01 65 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.75 +0.06 66 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.63 +0.01 65 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.55 +0.06 66 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.39 +0.02 65 0 78 0
30MAR27 11.50 C 0.00 0.00 0.00 1.32 +0.06 66 0 27 0
30MAR27 12.00 C 0.00 0.00 0.00 1.22 +0.06 66 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.13 +0.06 66 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 1.05 +0.07 66 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.97 +0.06 66 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.90 +0.06 66 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.84 +0.07 67 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.78 +0.07 67 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.72 +0.06 66 0 3 0
TOTAL CALL 622 19,627 +170
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 444 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 430 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 417 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 404 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 391 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 379 0 119 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 367 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 356 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 333 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 322 0 89 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 312 0 123 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 302 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 282 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 272 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 262 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 240 0 10 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 218 0 633 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 197 0 139 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 176 0 176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 156 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 137 0 86 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 118 0 171 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 100 0 851 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 54 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 204 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 53 0 288 0
30MAR26 8.00 P 0.08 0.08 0.06 0.06 -0.02 50 22 528 +15
30MAR26 8.25 P 0.00 0.00 0.00 0.16 -0.01 50 0 303 0
30MAR26 8.50 P 0.36 0.36 0.36 0.33 +0.03 53 5 496 -5
30MAR26 8.75 P 0.59 0.59 0.59 0.53 +0.02 46 3 270 -3
30MAR26 9.00 P 0.85 0.86 0.85 0.80 +0.08 79 7 346 -5
30MAR26 9.25 P 1.11 1.11 1.11 1.02 +0.07 0 10 115 0
30MAR26 9.50 P 1.22 1.22 1.22 1.31 +0.11 119 10 129 -10
30MAR26 9.75 P 0.00 0.00 0.00 1.53 +0.04 103 0 196 0
30MAR26 10.00 P 1.80 1.86 1.80 1.81 +0.11 149 7 154 -6
30MAR26 10.50 P 0.00 0.00 0.00 2.30 +0.10 167 1 147 -1
30MAR26 11.00 P 2.86 2.86 2.86 2.77 +0.07 0 2 299 -2
30MAR26 11.50 P 0.00 0.00 0.00 3.33 +0.13 244 0 526 0
30MAR26 12.00 P 0.00 0.00 0.00 3.82 +0.12 258 0 352 0
30MAR26 12.50 P 0.00 0.00 0.00 4.32 +0.12 278 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 4.83 +0.13 309 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 5.34 +0.14 339 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.83 +0.13 345 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.33 +0.13 363 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.82 +0.12 369 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.34 +0.14 406 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.81 +0.11 383 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 0.03 0.03 0.03 0.01 0.00 72 7 7 +7
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 0.02 +0.01 67 0 80 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 0.00 65 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.05 0.00 65 0 40 0
29APR26 6.50 P 0.11 0.11 0.11 0.08 +0.01 65 75 155 +15
29APR26 6.75 P 0.16 0.16 0.16 0.11 +0.01 64 30 319 +10
29APR26 7.00 P 0.22 0.22 0.22 0.16 +0.01 64 8 367 +8
29APR26 7.25 P 0.00 0.00 0.00 0.23 +0.02 64 0 134 0
29APR26 7.50 P 0.35 0.35 0.35 0.31 +0.02 64 50 311 +50
29APR26 7.75 P 0.00 0.00 0.00 0.41 +0.03 65 0 212 0
29APR26 8.00 P 0.53 0.53 0.53 0.52 +0.04 65 2 488 +2
29APR26 8.25 P 0.66 0.66 0.66 0.65 +0.04 65 3 170 +3
29APR26 8.50 P 0.00 0.00 0.00 0.80 +0.06 66 0 251 0
29APR26 8.75 P 0.89 0.97 0.89 0.96 +0.05 66 25 28 -20
29APR26 9.00 P 1.13 1.13 1.13 1.14 +0.09 67 10 398 +10
29APR26 9.25 P 0.00 0.00 0.00 1.32 +0.09 67 0 550 0
29APR26 9.50 P 0.00 0.00 0.00 1.52 +0.09 68 0 353 0
29APR26 9.75 P 1.74 1.74 1.74 1.72 +0.09 68 6 101 +6
29APR26 10.00 P 0.00 0.00 0.00 1.95 +0.11 71 0 442 0
29APR26 10.50 P 0.00 0.00 0.00 2.41 +0.13 75 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 2.89 +0.15 81 0 494 0
29APR26 11.50 P 0.00 0.00 0.00 3.38 +0.16 88 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 3.87 +0.16 93 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 4.36 +0.16 99 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 4.86 +0.16 105 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 5.34 +0.14 106 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.84 +0.14 112 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.36 +0.16 123 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.85 +0.15 126 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.34 +0.14 128 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.83 +0.13 129 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.12 +0.03 67 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.17 +0.04 68 0 0 0
28MAY26 6.50 P 0.28 0.31 0.28 0.22 +0.05 67 71 84 +71
28MAY26 6.75 P 0.31 0.37 0.31 0.29 +0.06 68 105 120 +105
28MAY26 7.00 P 0.00 0.00 0.00 0.36 +0.06 67 0 61 0
28MAY26 7.25 P 0.47 0.47 0.47 0.45 +0.06 68 15 126 +15
28MAY26 7.50 P 0.54 0.54 0.54 0.55 +0.07 68 15 110 0
28MAY26 7.75 P 0.00 0.00 0.00 0.67 +0.08 69 0 207 0
28MAY26 8.00 P 0.00 0.00 0.00 0.79 +0.08 68 0 1,500 0
28MAY26 8.25 P 0.00 0.00 0.00 0.93 +0.09 69 0 101 0
28MAY26 8.50 P 0.00 0.00 0.00 1.08 +0.10 69 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 1.23 +0.10 69 0 59 0
28MAY26 9.00 P 0.00 0.00 0.00 1.40 +0.13 70 0 199 0
28MAY26 9.25 P 0.00 0.00 0.00 1.58 +0.15 70 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.77 +0.15 71 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.95 +0.15 71 0 45 0
28MAY26 10.00 P 0.00 0.00 0.00 2.14 +0.14 70 0 38 0
28MAY26 10.50 P 0.00 0.00 0.00 2.56 +0.15 72 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 3.02 +0.17 75 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 3.45 +0.15 74 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.93 +0.17 78 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 4.42 +0.18 82 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.91 +0.19 86 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.39 +0.18 88 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.89 +0.19 93 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.38 +0.18 96 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.88 +0.18 100 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.37 +0.17 102 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.86 +0.16 104 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 66 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 +0.02 69 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 +0.03 70 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 +0.04 72 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 +0.04 72 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 +0.04 72 0 151 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 +0.04 72 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 +0.04 72 0 310 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 +0.05 72 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 +0.06 71 0 525 0
29JUN26 5.75 P 0.33 0.34 0.33 0.20 +0.06 71 500 500 +429
29JUN26 6.00 P 0.00 0.00 0.00 0.26 +0.08 71 0 215 0
29JUN26 6.25 P 0.00 0.00 0.00 0.32 +0.08 71 0 424 0
29JUN26 6.50 P 0.43 0.54 0.43 0.40 +0.10 71 76 289 +76
29JUN26 6.75 P 0.00 0.00 0.00 0.49 +0.11 72 0 538 0
29JUN26 7.00 P 0.60 0.72 0.60 0.58 +0.11 72 86 505 0
29JUN26 7.25 P 0.67 0.78 0.67 0.68 +0.12 71 120 153 +120
29JUN26 7.50 P 0.74 0.85 0.74 0.80 +0.13 72 75 133 +60
29JUN26 7.75 P 0.90 0.90 0.90 0.92 +0.13 72 45 188 +30
29JUN26 8.00 P 0.98 1.08 0.98 1.05 +0.13 72 60 533 +30
29JUN26 8.25 P 1.10 1.14 1.10 1.19 +0.14 72 26 226 +1
29JUN26 8.50 P 1.28 1.41 1.28 1.35 +0.15 73 53 824 +45
29JUN26 8.75 P 1.42 1.48 1.42 1.50 +0.15 73 324 287 +250
29JUN26 9.00 P 0.00 0.00 0.00 1.66 +0.19 73 0 39 0
29JUN26 9.25 P 0.00 0.00 0.00 1.83 +0.19 73 0 55 0
29JUN26 9.50 P 0.00 0.00 0.00 1.98 +0.17 72 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 2.18 +0.18 73 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 2.35 +0.17 72 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.75 +0.18 72 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 3.16 +0.17 73 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.59 +0.18 73 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 4.03 +0.17 74 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.49 +0.17 75 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.96 +0.18 77 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.44 +0.18 79 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.93 +0.19 82 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.42 +0.20 84 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.91 +0.20 87 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.40 +0.19 89 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.91 +0.21 94 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.06 69 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 +0.06 70 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 +0.06 70 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 +0.06 70 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 +0.09 70 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.38 +0.09 70 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.46 +0.11 70 0 84 0
29SEP26 6.00 P 0.00 0.00 0.00 0.54 +0.11 70 0 153 0
29SEP26 6.25 P 0.78 0.78 0.78 0.63 +0.13 70 10 230 +10
29SEP26 6.50 P 0.87 0.87 0.87 0.73 +0.14 70 10 189 +10
29SEP26 6.75 P 0.97 0.97 0.97 0.83 +0.14 70 10 99 0
29SEP26 7.00 P 1.07 1.07 1.06 0.95 +0.16 71 22 108 +22
29SEP26 7.25 P 0.00 0.00 0.00 1.07 +0.16 71 0 21 0
29SEP26 7.50 P 0.00 0.00 0.00 1.20 +0.18 71 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 1.34 +0.19 71 0 95 0
29SEP26 8.00 P 0.00 0.00 0.00 1.48 +0.20 71 0 194 0
29SEP26 8.25 P 0.00 0.00 0.00 1.62 +0.20 71 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.78 +0.21 71 0 120 0
29SEP26 8.75 P 0.00 0.00 0.00 1.94 +0.22 72 0 8 0
29SEP26 9.00 P 0.00 0.00 0.00 2.10 +0.23 72 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.27 +0.23 72 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 2.45 +0.24 72 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.63 +0.25 72 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.81 +0.25 73 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.18 +0.24 72 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.57 +0.25 73 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.97 +0.24 73 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.37 +0.23 72 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.80 +0.23 73 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.24 +0.24 73 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.71 +0.26 75 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.17 +0.27 76 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.63 +0.27 77 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.11 +0.28 79 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.58 +0.28 79 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.06 +0.28 81 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 +0.07 68 0 47 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 +0.08 69 0 118 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 +0.07 68 0 43 0
30DEC26 5.25 P 0.00 0.00 0.00 0.48 +0.09 68 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.56 +0.09 68 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.65 +0.10 69 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.75 +0.12 69 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.85 +0.12 69 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.96 +0.13 69 0 118 0
30DEC26 6.75 P 0.00 0.00 0.00 1.08 +0.14 69 0 134 0
30DEC26 7.00 P 1.27 1.27 1.27 1.21 +0.16 69 15 92 +9
30DEC26 7.25 P 0.00 0.00 0.00 1.33 +0.16 69 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.47 +0.17 69 0 3,040 0
30DEC26 7.75 P 0.00 0.00 0.00 1.61 +0.17 69 0 3,075 0
30DEC26 8.00 P 0.00 0.00 0.00 1.76 +0.19 70 0 33 0
30DEC26 8.25 P 0.00 0.00 0.00 1.91 +0.20 70 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 2.07 +0.20 70 0 25 0
30DEC26 8.75 P 0.00 0.00 0.00 2.23 +0.21 70 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 2.40 +0.22 70 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.56 +0.22 70 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.74 +0.23 70 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.93 +0.24 71 0 119 0
30DEC26 10.00 P 0.00 0.00 0.00 3.11 +0.25 71 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.48 +0.26 71 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.87 +0.26 71 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 4.26 +0.27 71 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.66 +0.26 72 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 5.07 +0.26 72 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.48 +0.25 71 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.91 +0.25 72 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.35 +0.25 72 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.80 +0.26 72 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.26 +0.27 73 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.73 +0.28 74 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.20 +0.29 75 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.90 +0.09 67 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.03 +0.12 68 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.15 +0.13 68 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 1.28 +0.14 68 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.41 +0.14 68 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.54 +0.15 68 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.69 +0.16 68 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.83 +0.16 68 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.98 +0.17 68 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.13 +0.18 69 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.30 +0.19 69 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.46 +0.19 69 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.63 +0.20 69 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.80 +0.21 69 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.97 +0.22 69 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.15 +0.22 69 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.34 +0.23 69 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.71 +0.24 70 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 4.10 +0.26 70 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 4.49 +0.26 70 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.88 +0.26 70 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.28 +0.26 70 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.69 +0.25 70 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.11 +0.25 70 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.53 +0.25 70 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.97 +0.25 71 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.40 +0.24 70 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.85 +0.25 71 0 0 0
TOTAL PUT 1,921 37,366 +1,357
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$ 43.72
30MAR26 24.00 C 0.00 0.00 0.00 19.90 +0.59 377 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.90 +0.59 354 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.90 +0.59 332 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.90 +0.59 311 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.90 +0.59 291 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.90 +0.59 272 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.90 +0.59 253 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.90 +0.59 234 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.90 +0.59 216 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.90 +0.59 198 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.90 +0.59 181 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.90 +0.59 164 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.73 +0.42 77 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.73 +0.42 66 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.73 +0.42 56 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 4.73 +0.42 46 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 3.73 +0.41 36 0 30 0
30MAR26 41.00 C 0.00 0.00 0.00 2.73 +0.36 26 0 214 0
30MAR26 42.00 C 0.00 0.00 0.00 1.75 +0.24 26 0 101 0
30MAR26 43.00 C 0.00 0.00 0.00 0.92 +0.12 29 0 233 0
30MAR26 44.00 C 0.25 0.27 0.25 0.32 -0.05 27 45 181 +45
30MAR26 45.00 C 0.00 0.00 0.00 0.07 -0.07 27 0 194 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 246 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 222 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 177 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 54 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 117 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 84 0 118 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 102 0 84 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 119 0 98 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 135 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 150 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 165 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.09 +0.66 74 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.14 +0.66 70 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.19 +0.67 67 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.22 +0.61 62 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.03 +0.36 47 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.15 +0.34 48 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.31 +0.32 48 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.52 +0.30 48 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.78 +0.27 48 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 4.10 +0.24 48 0 173 0
29APR26 42.00 C 0.00 0.00 0.00 3.49 +0.23 48 0 222 0
29APR26 43.00 C 2.72 3.09 2.72 2.92 +0.25 47 52 208 +15
29APR26 44.00 C 0.00 0.00 0.00 2.40 +0.16 47 0 192 0
29APR26 45.00 C 0.00 0.00 0.00 1.95 +0.12 46 0 300 0
29APR26 46.00 C 1.67 1.67 1.67 1.60 +0.11 47 5 89 -5
29APR26 47.00 C 0.00 0.00 0.00 1.29 +0.09 47 0 217 0
29APR26 48.00 C 0.00 0.00 0.00 1.03 +0.05 47 0 75 0
29APR26 49.00 C 0.00 0.00 0.00 0.82 +0.02 47 0 105 0
29APR26 50.00 C 0.00 0.00 0.00 0.67 +0.03 48 0 187 0
29APR26 52.50 C 0.39 0.39 0.39 0.36 +0.02 48 20 23 -20
29APR26 55.00 C 0.00 0.00 0.00 0.18 +0.01 48 0 28 0
29APR26 57.50 C 0.00 0.00 0.00 0.09 0.00 48 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 0.00 48 0 23 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 0.00 48 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 12.29 +0.55 64 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.32 +0.47 60 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.38 +0.44 57 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.46 +0.39 54 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.58 +0.35 52 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.51 +0.29 46 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.74 +0.28 46 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.01 +0.24 46 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.32 +0.21 46 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 4.70 +0.20 46 0 110 0
28MAY26 42.00 C 0.00 0.00 0.00 4.12 +0.05 46 0 75 0
28MAY26 43.00 C 3.72 3.72 3.72 3.66 +0.22 47 4 51 -4
28MAY26 44.00 C 3.12 3.12 3.12 3.16 +0.19 46 15 109 +15
28MAY26 45.00 C 0.00 0.00 0.00 2.73 +0.17 46 0 98 0
28MAY26 46.00 C 2.42 2.42 2.42 2.34 +0.14 46 35 64 +23
28MAY26 47.00 C 2.07 2.07 2.06 2.00 +0.13 46 35 130 +20
28MAY26 48.00 C 1.77 1.77 1.76 1.71 +0.11 46 35 145 +20
28MAY26 49.00 C 1.54 1.54 1.50 1.46 +0.09 46 36 65 +19
28MAY26 50.00 C 1.31 1.31 1.26 1.23 +0.06 46 39 35 +20
28MAY26 52.50 C 0.79 0.79 0.79 0.79 +0.01 46 6 53 0
28MAY26 55.00 C 0.00 0.00 0.00 0.48 0.00 46 0 68 0
28MAY26 57.50 C 0.00 0.00 0.00 0.31 0.00 46 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.18 -0.01 46 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.11 0.00 46 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 0.00 46 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.07 +0.55 76 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.09 +0.54 72 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.12 +0.53 69 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.16 +0.52 66 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.22 +0.52 64 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.28 +0.51 62 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.35 +0.53 59 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.40 +0.44 57 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.47 +0.41 54 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.57 +0.36 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.71 +0.36 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.88 +0.31 49 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.87 +0.30 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.15 +0.27 45 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.47 +0.26 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.85 +0.24 45 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 5.26 +0.23 45 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 4.72 +0.17 45 0 83 0
29JUN26 43.00 C 0.00 0.00 0.00 4.28 +0.24 45 0 61 0
29JUN26 44.00 C 3.77 3.77 3.77 3.79 +0.21 45 6 117 0
29JUN26 45.00 C 0.00 0.00 0.00 3.35 +0.18 45 0 138 0
29JUN26 46.00 C 0.00 0.00 0.00 2.95 +0.16 44 0 112 0
29JUN26 47.00 C 0.00 0.00 0.00 2.60 +0.14 44 0 183 0
29JUN26 48.00 C 0.00 0.00 0.00 2.29 +0.12 44 0 99 0
29JUN26 49.00 C 0.00 0.00 0.00 2.01 +0.08 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.76 +0.09 44 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 1.27 +0.07 45 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.89 +0.03 45 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.62 +0.03 45 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.42 0.00 45 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.29 +0.01 45 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.48 +0.49 58 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.61 +0.49 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.70 +0.45 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.83 +0.43 54 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.98 +0.37 52 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.17 +0.35 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.38 +0.34 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.63 +0.32 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.90 +0.32 50 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.21 +0.33 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.56 +0.35 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.91 +0.34 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.33 +0.36 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.75 +0.46 48 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 7.16 +0.38 47 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 6.52 +0.22 46 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 6.09 +0.26 46 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 5.63 +0.25 46 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 5.20 +0.23 46 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 4.80 +0.22 46 0 32 0
29SEP26 47.00 C 0.00 0.00 0.00 4.43 +0.20 46 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.09 +0.19 46 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 3.78 +0.20 46 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 3.48 +0.16 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.85 +0.16 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.33 +0.09 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.89 +0.08 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.51 +0.06 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.23 +0.05 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.98 +0.04 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.79 +0.03 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.63 +0.02 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.52 +0.02 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.82 +0.34 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.08 +0.34 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.37 +0.34 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.66 +0.33 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.02 +0.34 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.38 +0.36 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.75 +0.36 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.19 +0.38 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.63 +0.38 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.07 +0.36 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.55 +0.33 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.05 +0.33 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.58 +0.37 47 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 7.05 +0.27 46 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 6.63 +0.26 46 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 6.23 +0.25 46 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 5.86 +0.24 46 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 5.50 +0.22 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.17 +0.21 46 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 4.87 +0.21 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.17 +0.19 46 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.55 +0.09 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.06 +0.08 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.59 +0.06 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.23 +0.06 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.88 +0.04 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.62 +0.04 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.37 +0.04 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.18 +0.03 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.88 +0.33 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.19 +0.30 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.56 +0.30 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.93 +0.30 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.31 +0.31 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.76 +0.32 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.21 +0.37 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.66 +0.33 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.15 +0.34 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.67 +0.35 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.19 +0.34 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.73 +0.39 47 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 8.20 +0.31 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.78 +0.30 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.41 +0.31 46 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 7.04 +0.30 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 6.66 +0.26 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.34 +0.27 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.03 +0.26 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.29 +0.22 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.71 +0.22 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.15 +0.20 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.58 +0.09 46 0 0 0
TOTAL CALL 333 6,882 +148
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 254 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 237 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 222 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 0.00 192 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 165 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 139 0 20 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 127 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 103 0 88 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 61 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 138 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.05 34 0 210 0
30MAR26 42.00 P 0.16 0.16 0.16 0.03 -0.17 28 15 441 -15
30MAR26 43.00 P 0.29 0.29 0.29 0.17 -0.36 28 9 167 -9
30MAR26 44.00 P 0.00 0.00 0.00 0.58 -0.51 27 0 236 0
30MAR26 45.00 P 0.00 0.00 0.00 1.34 -0.49 27 0 186 0
30MAR26 46.00 P 0.00 0.00 0.00 2.28 -0.45 0 0 125 0
30MAR26 47.00 P 0.00 0.00 0.00 3.28 -0.42 0 0 30 -22
30MAR26 48.00 P 0.00 0.00 0.00 4.41 -0.29 77 0 82 0
30MAR26 49.00 P 0.00 0.00 0.00 5.28 -0.42 0 0 40 0
30MAR26 50.00 P 0.00 0.00 0.00 6.28 -0.42 0 0 46 0
30MAR26 52.50 P 0.00 0.00 0.00 8.78 -0.57 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.28 -0.56 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.78 -0.56 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.28 -0.57 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.78 -0.57 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.28 -0.57 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 23.78 -0.56 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 26.28 -0.56 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 28.78 -0.56 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.09 -0.03 48 0 205 0
29APR26 35.00 P 0.00 0.00 0.00 0.15 -0.04 48 0 55 0
29APR26 36.00 P 0.00 0.00 0.00 0.24 -0.05 48 0 141 0
29APR26 37.00 P 0.00 0.00 0.00 0.36 -0.07 48 0 197 0
29APR26 38.00 P 0.00 0.00 0.00 0.52 -0.10 48 0 204 0
29APR26 39.00 P 0.00 0.00 0.00 0.73 -0.13 48 0 111 0
29APR26 40.00 P 0.00 0.00 0.00 1.00 -0.15 48 0 117 0
29APR26 41.00 P 0.00 0.00 0.00 1.33 -0.18 49 0 185 0
29APR26 42.00 P 0.00 0.00 0.00 1.73 -0.19 49 0 182 0
29APR26 43.00 P 0.00 0.00 0.00 2.14 -0.28 48 0 175 0
29APR26 44.00 P 0.00 0.00 0.00 2.67 -0.24 48 0 53 0
29APR26 45.00 P 0.00 0.00 0.00 3.14 -0.36 47 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 3.83 -0.30 48 0 111 0
29APR26 47.00 P 0.00 0.00 0.00 4.52 -0.32 48 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 5.25 -0.35 48 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 6.03 -0.36 48 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 6.86 -0.36 48 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 8.92 -0.66 42 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.38 -0.54 48 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.81 -0.53 48 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.28 -0.57 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.78 -0.57 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.28 -0.57 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 23.78 -0.56 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 26.28 -0.56 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 28.78 -0.56 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.16 -0.05 46 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.24 -0.06 46 0 2 0
28MAY26 34.00 P 0.00 0.00 0.00 0.34 -0.07 46 0 45 0
28MAY26 35.00 P 0.00 0.00 0.00 0.47 -0.10 46 0 108 0
28MAY26 36.00 P 0.00 0.00 0.00 0.66 -0.12 46 0 110 0
28MAY26 37.00 P 0.00 0.00 0.00 0.87 -0.15 46 0 76 0
28MAY26 38.00 P 0.00 0.00 0.00 1.13 -0.16 46 0 82 0
28MAY26 39.00 P 0.00 0.00 0.00 1.43 -0.20 46 0 77 0
28MAY26 40.00 P 0.00 0.00 0.00 1.78 -0.23 47 0 93 0
28MAY26 41.00 P 0.00 0.00 0.00 2.18 -0.24 46 0 104 0
28MAY26 42.00 P 0.00 0.00 0.00 2.58 -0.26 46 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 3.04 -0.30 45 0 60 0
28MAY26 44.00 P 0.00 0.00 0.00 3.56 -0.33 45 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 4.12 -0.35 45 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 4.75 -0.40 45 0 15 0
28MAY26 47.00 P 0.00 0.00 0.00 5.49 -0.36 46 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 6.20 -0.36 46 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 6.95 -0.38 46 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 7.73 -0.36 46 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.71 -0.48 44 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 11.85 -0.56 41 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.25 -0.48 43 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.54 -0.62 26 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.96 -0.58 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.42 -0.57 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.89 -0.62 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.36 -0.63 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 28.84 -0.70 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.18 -0.04 45 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.26 -0.04 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.36 -0.04 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.47 -0.07 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.63 -0.07 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.81 -0.10 45 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 1.05 -0.13 45 0 145 0
29JUN26 37.00 P 0.00 0.00 0.00 1.33 -0.12 45 0 34 0
29JUN26 38.00 P 0.00 0.00 0.00 1.63 -0.16 45 0 47 0
29JUN26 39.00 P 0.00 0.00 0.00 1.97 -0.17 45 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 2.37 -0.19 46 0 81 0
29JUN26 41.00 P 0.00 0.00 0.00 2.77 -0.23 45 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 3.20 -0.27 45 0 49 0
29JUN26 43.00 P 0.00 0.00 0.00 3.67 -0.29 45 0 75 0
29JUN26 44.00 P 0.00 0.00 0.00 4.20 -0.31 44 0 76 0
29JUN26 45.00 P 0.00 0.00 0.00 4.77 -0.33 44 0 67 0
29JUN26 46.00 P 0.00 0.00 0.00 5.38 -0.34 44 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 5.95 -0.43 43 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 6.78 -0.29 45 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 7.50 -0.31 45 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 8.10 -0.45 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.08 -0.51 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.24 -0.50 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.42 -0.53 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.73 -0.52 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.10 -0.51 37 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.52 -0.52 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.96 -0.55 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.43 -0.56 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.90 -0.64 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.36 -0.04 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.48 -0.04 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.58 -0.06 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.74 -0.06 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.93 -0.08 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.15 -0.05 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.34 -0.13 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.61 -0.15 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.89 -0.16 46 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.27 -0.14 46 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 2.64 -0.13 47 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 3.01 -0.17 47 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 3.45 -0.17 47 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 3.88 -0.18 47 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.32 -0.25 46 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 4.79 -0.25 46 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.29 -0.26 46 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.82 -0.29 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.39 -0.30 46 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 6.99 -0.32 46 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 7.62 -0.33 45 0 11 0
29SEP26 48.00 P 0.00 0.00 0.00 8.21 -0.35 45 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 8.89 -0.37 45 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 9.59 -0.38 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.42 -0.41 45 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 13.36 -0.43 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.39 -0.42 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.50 -0.46 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.70 -0.46 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.96 -0.46 42 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.28 -0.49 41 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.65 -0.48 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.06 -0.49 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.59 -0.10 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.87 -0.11 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.17 -0.11 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.47 -0.15 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.85 -0.14 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.22 -0.14 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.61 -0.18 47 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.06 -0.18 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.50 -0.19 47 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 4.93 -0.25 47 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 5.41 -0.22 46 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 5.90 -0.23 46 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 6.41 -0.26 46 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 6.96 -0.27 46 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 7.53 -0.28 46 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.12 -0.30 46 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 8.74 -0.31 46 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.33 -0.33 45 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 9.99 -0.32 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.68 -0.35 45 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 12.46 -0.36 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.33 -0.37 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.29 -0.37 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.31 -0.39 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.40 -0.41 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.55 -0.56 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.76 -0.59 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.04 -0.60 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.36 -0.62 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.47 -0.11 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.79 -0.14 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.17 -0.14 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.55 -0.14 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.94 -0.17 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.39 -0.18 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.80 -0.23 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.22 -0.26 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.72 -0.23 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.20 -0.24 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.65 -0.27 45 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.22 -0.27 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.77 -0.28 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.34 -0.29 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.94 -0.27 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.56 -0.31 45 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.14 -0.29 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.79 -0.30 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.47 -0.30 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.23 -0.32 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.07 -0.34 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.98 -0.36 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.96 -0.50 44 0 0 0
TOTAL PUT 24 6,582 -46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 59.30
27MAR26 41.00 C 0.00 0.00 0.00 18.30 +1.15 0 0 0 0
27MAR26 42.00 C 0.00 0.00 0.00 17.30 +1.15 0 0 0 0
27MAR26 43.00 C 0.00 0.00 0.00 16.30 +1.15 0 0 0 0
27MAR26 44.00 C 0.00 0.00 0.00 15.30 +1.15 0 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 14.30 +1.15 0 0 0 0
27MAR26 46.00 C 0.00 0.00 0.00 13.30 +1.15 0 0 0 0
27MAR26 47.00 C 0.00 0.00 0.00 12.30 +1.15 0 0 0 0
27MAR26 48.00 C 0.00 0.00 0.00 11.30 +1.15 0 0 0 0
27MAR26 49.00 C 0.00 0.00 0.00 10.30 +1.15 0 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 9.30 +1.15 0 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 6.80 +1.14 0 0 0 -50
27MAR26 55.00 C 3.49 4.50 3.49 4.30 +1.10 0 43 0 -66
27MAR26 57.50 C 0.60 1.95 0.60 1.80 +0.38 0 135 0 -253
27MAR26 60.00 C 0.06 0.08 0.01 0.00 -0.43 0 450 1,651 -17
27MAR26 62.50 C 0.02 0.02 0.01 0.00 -0.09 0 17 895 0
27MAR26 65.00 C 0.02 0.02 0.02 0.00 -0.02 0 2 462 -2
27MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 365 0
27MAR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
27MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 34.32 +1.11 357 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 33.32 +1.16 341 0 45 0
30MAR26 27.00 C 0.00 0.00 0.00 32.32 +1.11 326 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 31.32 +1.16 311 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 30.32 +1.16 297 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 29.32 +1.16 284 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 28.32 +1.16 270 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 27.32 +1.16 258 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 26.32 +1.16 245 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 25.32 +1.16 233 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 24.32 +1.16 222 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 23.32 +0.91 210 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 22.32 +1.08 199 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 21.32 +1.16 189 0 61 0
30MAR26 39.00 C 0.00 0.00 0.00 20.32 +1.16 178 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 19.32 +1.16 168 0 46 0
30MAR26 41.00 C 18.18 18.18 18.18 18.33 +1.17 170 5 151 0
30MAR26 42.00 C 0.00 0.00 0.00 17.32 +1.08 148 0 1,576 0
30MAR26 43.00 C 0.00 0.00 0.00 16.32 +1.15 139 0 668 0
30MAR26 44.00 C 0.00 0.00 0.00 15.32 +1.15 129 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 14.33 +1.01 130 0 971 0
30MAR26 46.00 C 12.10 12.10 12.10 13.32 +1.09 111 80 610 0
30MAR26 47.00 C 11.49 11.49 11.49 12.33 +1.15 111 9 1,006 -9
30MAR26 48.00 C 0.00 0.00 0.00 11.33 +1.01 102 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 10.33 +1.12 93 0 1,156 0
30MAR26 50.00 C 9.62 9.78 9.62 9.33 +1.10 84 280 6,382 +60
30MAR26 52.50 C 0.00 0.00 0.00 6.83 +1.17 63 0 4,921 0
30MAR26 55.00 C 3.46 4.50 2.94 4.42 +0.94 58 1,399 15,410 -290
30MAR26 57.50 C 1.04 2.19 1.04 2.13 +0.44 45 4,901 9,148 +429
30MAR26 60.00 C 0.33 0.62 0.26 0.50 -0.10 36 3,216 13,943 +219
30MAR26 62.50 C 0.05 0.07 0.03 0.08 -0.07 40 3,214 5,659 +1,708
30MAR26 65.00 C 0.01 0.01 0.01 0.02 0.00 49 30 21,032 -30
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 388 11,434 +388
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 16,933 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 13,221 0
30MAR26 75.00 C 0.02 0.02 0.02 0.01 0.00 100 12 20,482 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 113 0 7,596 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 124 0 7,229 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 136 0 3,788 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 146 0 3,322 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 157 0 4,620 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 167 0 1,017 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 177 0 502 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 186 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 195 0 90 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 204 0 91 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 212 0 454 0
02APR26 41.00 C 0.00 0.00 0.00 18.33 +1.08 113 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 17.43 +1.18 144 0 0 0
02APR26 43.00 C 0.00 0.00 0.00 16.32 +1.07 82 0 0 0
02APR26 44.00 C 0.00 0.00 0.00 15.32 +1.05 75 0 0 0
02APR26 45.00 C 0.00 0.00 0.00 14.38 +1.06 107 0 0 0
02APR26 46.00 C 0.00 0.00 0.00 13.61 +1.38 135 0 0 0
02APR26 47.00 C 0.00 0.00 0.00 12.33 +1.07 72 0 0 0
02APR26 48.00 C 0.00 0.00 0.00 11.33 +1.01 66 0 0 0
02APR26 49.00 C 0.00 0.00 0.00 10.33 +0.77 60 0 0 0
02APR26 50.00 C 0.00 0.00 0.00 9.34 +1.02 59 0 0 0
02APR26 52.50 C 0.00 0.00 0.00 6.88 +0.90 53 0 0 0
02APR26 55.00 C 3.82 4.61 3.78 4.52 +0.75 48 73 30 +30
02APR26 57.50 C 0.00 0.00 0.00 2.47 +0.54 45 0 57 0
02APR26 60.00 C 0.49 1.10 0.49 0.90 +0.05 39 750 571 +415
02APR26 62.50 C 0.18 0.25 0.14 0.24 -0.07 39 763 242 +56
02APR26 65.00 C 0.07 0.07 0.07 0.06 -0.04 41 10 106 0
02APR26 67.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 27 0
02APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 18.35 +1.06 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 17.43 +1.13 51 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 16.38 +1.13 0 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 15.70 +1.35 66 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.68 +1.24 61 0 32 0
29APR26 46.00 C 12.27 12.70 12.27 13.61 +1.27 53 33 93 +33
29APR26 47.00 C 11.31 12.59 11.31 12.59 +1.23 48 169 326 0
29APR26 48.00 C 0.00 0.00 0.00 11.61 +1.07 46 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 10.94 +1.31 54 0 30 0
29APR26 50.00 C 8.51 8.56 8.51 9.77 +0.78 45 150 210 +90
29APR26 52.50 C 0.00 0.00 0.00 7.41 +0.91 39 0 102 0
29APR26 55.00 C 4.64 5.64 4.64 5.33 +0.78 36 969 1,029 +874
29APR26 57.50 C 2.84 3.56 2.84 3.62 +0.63 36 1,736 2,702 +1,619
29APR26 60.00 C 1.56 2.33 1.56 2.20 +0.33 34 6,908 7,868 +5,112
29APR26 62.50 C 1.00 1.32 0.90 1.24 +0.12 33 2,876 5,896 +1,764
29APR26 65.00 C 0.45 0.75 0.45 0.66 +0.03 33 418 11,004 +205
29APR26 67.50 C 0.31 0.37 0.29 0.34 0.00 34 802 6,566 +207
29APR26 70.00 C 0.18 0.20 0.16 0.15 -0.04 33 92 9,040 -90
29APR26 72.50 C 0.14 0.14 0.13 0.07 -0.02 34 83 2,660 0
29APR26 75.00 C 0.10 0.10 0.10 0.03 -0.02 34 70 10,930 -30
29APR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 3,594 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,152 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 294 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 287 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 387 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 104 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 816 0
28MAY26 41.00 C 0.00 0.00 0.00 18.75 +1.33 56 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 17.69 +1.39 50 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 16.98 +1.57 58 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 15.73 +1.38 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.05 +1.52 53 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 14.10 +1.39 51 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.07 +1.45 47 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.20 +1.17 47 0 30 0
28MAY26 49.00 C 0.00 0.00 0.00 11.25 +1.16 44 0 30 0
28MAY26 50.00 C 9.38 9.38 9.38 10.06 +1.07 37 12 30 0
28MAY26 52.50 C 0.00 0.00 0.00 7.95 +1.13 36 0 120 0
28MAY26 55.00 C 5.18 6.07 4.98 5.98 +0.94 34 532 452 +380
28MAY26 57.50 C 3.33 4.44 3.33 4.35 +0.96 33 866 988 +580
28MAY26 60.00 C 2.59 3.05 2.40 2.98 +0.84 32 296 1,572 +15
28MAY26 62.50 C 1.80 2.20 1.80 2.01 +0.79 32 700 1,079 +199
28MAY26 65.00 C 1.00 1.38 1.00 1.32 +0.69 32 902 2,688 +615
28MAY26 67.50 C 0.63 0.87 0.63 0.85 +0.51 33 122 1,269 +32
28MAY26 70.00 C 0.53 0.55 0.53 0.52 +0.33 33 200 2,200 +200
28MAY26 72.50 C 0.37 0.37 0.37 0.31 +0.22 33 15 2,894 -15
28MAY26 75.00 C 0.22 0.25 0.22 0.18 +0.13 33 61 2,387 0
28MAY26 77.50 C 0.18 0.20 0.17 0.10 +0.08 33 214 1,261 +170
28MAY26 80.00 C 0.15 0.15 0.15 0.06 +0.05 33 33 1,091 +33
28MAY26 82.50 C 0.11 0.12 0.11 0.04 +0.03 34 13 265 +10
28MAY26 85.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 207 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 602 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 25.68 +1.30 73 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.64 +1.29 67 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 23.69 +1.28 66 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.69 +1.26 63 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.85 +1.45 66 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.65 +1.27 54 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 19.68 +1.29 53 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 18.75 +1.32 53 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.75 +1.33 50 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 16.98 +1.55 54 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 15.82 +1.10 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.05 +1.47 50 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 14.10 +1.39 48 0 63 0
29JUN26 47.00 C 12.11 12.11 12.11 13.07 +1.38 44 9 556 +9
29JUN26 48.00 C 0.00 0.00 0.00 12.20 +1.17 44 0 330 0
29JUN26 49.00 C 0.00 0.00 0.00 11.25 +1.14 41 0 110 0
29JUN26 50.00 C 0.00 0.00 0.00 10.31 +1.32 39 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 8.02 +1.04 34 0 2,132 0
29JUN26 55.00 C 6.01 6.01 6.01 6.18 +0.77 34 30 8,464 0
29JUN26 57.50 C 4.01 4.20 4.01 4.58 +0.68 33 265 3,675 -90
29JUN26 60.00 C 2.72 3.42 2.72 3.28 +0.52 32 310 12,696 -109
29JUN26 62.50 C 1.90 2.15 1.89 2.31 +0.41 32 866 13,333 +715
29JUN26 65.00 C 1.40 1.67 1.27 1.56 +0.28 32 126 23,996 -56
29JUN26 67.50 C 0.94 1.10 0.87 1.02 +0.18 32 210 3,106 -120
29JUN26 70.00 C 0.61 0.77 0.61 0.66 +0.13 32 17 5,264 -17
29JUN26 72.50 C 0.48 0.55 0.48 0.42 +0.09 32 201 3,127 +201
29JUN26 75.00 C 0.00 0.00 0.00 0.26 +0.06 32 0 9,194 0
29JUN26 77.50 C 0.30 0.30 0.30 0.16 +0.04 32 30 8,284 -15
29JUN26 80.00 C 0.00 0.00 0.00 0.10 +0.03 32 0 4,259 0
29JUN26 82.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 5,133 0
29JUN26 87.50 C 0.15 0.15 0.15 0.02 +0.01 32 4 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 890 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 680 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 20.68 +1.27 45 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 19.77 +1.38 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.80 +1.37 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.82 +1.31 42 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 16.98 +1.42 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.93 +1.21 39 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 15.05 +1.35 39 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 14.12 +1.30 38 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 13.25 +1.29 37 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 12.40 +1.09 37 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 11.57 +1.28 36 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 10.64 +1.07 34 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 8.77 +0.96 33 0 1,377 0
29SEP26 55.00 C 6.07 6.07 6.07 7.01 +0.76 32 30 2,339 +30
29SEP26 57.50 C 5.00 5.61 5.00 5.64 +0.59 32 173 1,410 -143
29SEP26 60.00 C 4.42 4.53 4.42 4.52 +0.49 32 45 3,809 +45
29SEP26 62.50 C 3.30 3.30 3.30 3.66 +0.42 32 160 3,340 +160
29SEP26 65.00 C 2.86 2.86 2.86 2.95 +0.37 33 30 5,786 0
29SEP26 67.50 C 2.26 2.26 2.26 2.36 +0.28 33 5 5,707 +5
29SEP26 70.00 C 1.60 1.86 1.60 1.87 +0.22 33 20 4,006 +20
29SEP26 72.50 C 1.43 1.43 1.43 1.49 +0.19 33 170 5,107 -40
29SEP26 75.00 C 0.00 0.00 0.00 1.19 +0.16 33 183 4,478 +183
29SEP26 77.50 C 0.00 0.00 0.00 0.94 +0.12 34 0 715 0
29SEP26 80.00 C 0.00 0.00 0.00 0.77 +0.09 34 183 3,297 +183
29SEP26 82.50 C 0.67 0.67 0.67 0.63 +0.08 35 1 750 +1
29SEP26 85.00 C 0.00 0.00 0.00 0.49 +0.06 35 0 1,204 0
29SEP26 87.50 C 0.00 0.00 0.00 0.39 +0.05 35 0 482 0
29SEP26 90.00 C 0.00 0.00 0.00 0.31 +0.04 35 0 425 0
29SEP26 92.50 C 0.34 0.34 0.34 0.25 +0.03 35 4 1,142 +4
29SEP26 95.00 C 0.31 0.31 0.31 0.19 +0.02 35 6 210 +6
29SEP26 97.50 C 0.00 0.00 0.00 0.16 +0.02 36 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.10 +0.01 36 0 875 0
30DEC26 41.00 C 0.00 0.00 0.00 18.85 +1.21 38 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 17.88 +1.23 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.05 +1.11 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.13 +1.31 36 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 15.28 +1.11 35 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 14.43 +1.05 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.54 +1.19 34 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 12.71 +0.79 33 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 11.95 +0.90 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.23 +0.87 32 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 9.65 +0.77 32 0 207 0
30DEC26 55.00 C 7.96 7.96 7.96 7.97 +0.64 31 20 1,170 +20
30DEC26 57.50 C 6.16 6.68 6.16 6.73 +0.53 31 155 1,449 +2
30DEC26 60.00 C 4.88 5.60 4.88 5.68 +0.49 31 60 911 +30
30DEC26 62.50 C 4.71 4.81 4.71 4.80 +0.43 31 71 1,531 +71
30DEC26 65.00 C 3.57 3.68 3.57 4.03 +0.36 32 190 5,786 0
30DEC26 67.50 C 0.00 0.00 0.00 3.38 +0.33 32 0 2,367 0
30DEC26 70.00 C 2.36 2.83 2.36 2.84 +0.29 32 526 3,126 +470
30DEC26 72.50 C 2.41 2.47 2.40 2.35 +0.23 32 236 2,197 +235
30DEC26 75.00 C 0.00 0.00 0.00 1.97 +0.22 32 0 4,215 0
30DEC26 77.50 C 0.00 0.00 0.00 1.66 +0.19 33 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 1.41 +0.16 33 0 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.20 +0.14 33 0 285 0
30DEC26 85.00 C 0.84 0.84 0.84 1.00 +0.13 33 10 617 0
30DEC26 87.50 C 0.00 0.00 0.00 0.82 +0.09 33 0 218 0
30DEC26 90.00 C 0.00 0.00 0.00 0.67 +0.07 33 0 302 0
30DEC26 92.50 C 0.00 0.00 0.00 0.56 +0.06 34 0 512 0
30DEC26 95.00 C 0.00 0.00 0.00 0.48 +0.07 34 0 434 0
30DEC26 97.50 C 0.00 0.00 0.00 0.39 +0.05 34 0 510 0
30DEC26 100.00 C 0.00 0.00 0.00 0.33 +0.04 34 0 328 0
30DEC26 102.50 C 0.00 0.00 0.00 0.27 +0.04 34 0 88 0
30MAR27 41.00 C 0.00 0.00 0.00 19.02 +1.23 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 18.15 +1.21 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 17.32 +1.23 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.51 +1.25 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.59 +1.12 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.84 +1.11 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.09 +1.10 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.36 +1.09 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.67 +0.90 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.97 +0.99 32 0 23 0
30MAR27 52.50 C 0.00 0.00 0.00 10.45 +0.65 31 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 8.91 +0.66 31 0 32 0
30MAR27 57.50 C 0.00 0.00 0.00 7.69 +0.59 31 0 51 0
30MAR27 60.00 C 0.00 0.00 0.00 6.65 +0.59 31 0 685 0
30MAR27 62.50 C 0.00 0.00 0.00 5.78 +0.51 31 0 11 0
30MAR27 65.00 C 0.00 0.00 0.00 5.00 +0.45 31 0 1,048 0
30MAR27 67.50 C 0.00 0.00 0.00 4.36 +0.42 32 0 28 0
30MAR27 70.00 C 3.66 3.70 3.66 3.76 +0.34 32 10 346 +10
30MAR27 72.50 C 2.90 3.08 2.90 3.29 +0.33 32 16 4,088 0
30MAR27 75.00 C 2.74 2.74 2.74 2.83 +0.25 32 1 1,042 +1
30MAR27 77.50 C 0.00 0.00 0.00 2.49 +0.25 33 0 3,028 0
30MAR27 80.00 C 2.06 2.06 2.06 2.15 +0.20 33 1 1,093 +1
30MAR27 82.50 C 0.00 0.00 0.00 1.89 +0.18 33 0 2,065 0
30MAR27 85.00 C 0.00 0.00 0.00 1.65 +0.17 33 0 9 0
30MAR27 87.50 C 0.00 0.00 0.00 1.43 +0.12 34 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.27 +0.08 34 0 342 0
30MAR27 92.50 C 0.00 0.00 0.00 1.14 +0.11 34 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 1.00 +0.10 34 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 0.89 +0.09 35 0 64 0
TOTAL CALL 38,423 510,064 +16,403
27MAR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
27MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
27MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
27MAR26 55.00 P 0.02 0.02 0.02 0.00 -0.14 0 1 1,759 0
27MAR26 57.50 P 0.28 0.34 0.14 0.00 -0.78 0 339 486 -28
27MAR26 60.00 P 1.70 2.15 0.35 0.70 -1.52 0 561 1 -481
27MAR26 62.50 P 4.40 4.40 3.89 3.20 -1.27 0 57 0 -417
27MAR26 65.00 P 6.88 6.88 5.62 5.70 -1.23 0 25 0 -65
27MAR26 67.50 P 0.00 0.00 0.00 8.20 -1.22 0 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 10.70 -1.22 0 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 13.20 -1.22 0 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 15.70 -1.22 0 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 18.20 -1.22 0 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 20.70 -1.22 0 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 23.20 -1.22 0 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 25.70 -1.22 0 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 28.20 -1.22 0 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 30.70 -1.22 0 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 33.20 -1.22 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 345 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 330 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 316 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 302 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 289 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 276 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 263 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 251 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 240 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 228 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 217 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 207 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 196 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 186 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 176 0 1,153 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 167 0 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 157 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 147 0 3,380 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 138 0 2,883 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 129 0 3,502 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 120 0 10,252 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2,786 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 103 0 4,485 0
30MAR26 48.00 P 0.03 0.03 0.03 0.01 -0.02 94 2 4,914 -2
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.04 86 0 6,200 0
30MAR26 50.00 P 0.01 0.01 0.01 0.01 -0.06 78 17 46,049 -17
30MAR26 52.50 P 0.03 0.03 0.02 0.03 -0.13 67 498 20,847 +101
30MAR26 55.00 P 0.24 0.26 0.05 0.09 -0.32 56 3,106 15,183 +1,325
30MAR26 57.50 P 0.65 0.84 0.17 0.32 -0.72 45 3,077 10,212 +404
30MAR26 60.00 P 2.14 2.39 0.93 1.20 -1.30 37 1,299 13,490 -373
30MAR26 62.50 P 4.50 4.86 2.83 3.23 -1.32 34 2,993 22,084 -1,534
30MAR26 65.00 P 7.00 7.00 5.40 5.71 -1.24 47 2,765 11,360 -2,733
30MAR26 67.50 P 9.10 9.10 7.88 8.23 -1.23 72 3,218 8,461 -2,148
30MAR26 70.00 P 11.88 11.88 10.48 10.70 -1.22 0 166 1,624 -477
30MAR26 72.50 P 0.00 0.00 0.00 13.20 -1.22 0 0 1,919 0
30MAR26 75.00 P 0.00 0.00 0.00 15.70 -1.22 0 0 184 0
30MAR26 77.50 P 0.00 0.00 0.00 18.20 -1.22 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.70 -1.22 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.20 -1.22 0 0 255 0
30MAR26 85.00 P 0.00 0.00 0.00 25.70 -1.22 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.20 -1.22 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.70 -1.22 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 33.20 -1.22 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 35.70 -1.15 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 38.20 -1.15 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 40.70 -1.19 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 43.20 -1.23 0 0 0 0
02APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02APR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 91 0 0 0
02APR26 45.00 P 0.00 0.00 0.00 0.01 -0.02 85 0 0 0
02APR26 46.00 P 0.00 0.00 0.00 0.01 -0.03 79 0 0 0
02APR26 47.00 P 0.00 0.00 0.00 0.01 -0.04 72 0 0 0
02APR26 48.00 P 0.00 0.00 0.00 0.01 -0.06 67 0 0 0
02APR26 49.00 P 0.00 0.00 0.00 0.01 -0.09 61 0 0 0
02APR26 50.00 P 0.05 0.05 0.05 0.02 -0.12 60 20 50 +16
02APR26 52.50 P 0.12 0.12 0.12 0.06 -0.23 54 11 877 +1
02APR26 55.00 P 0.35 0.35 0.15 0.19 -0.42 48 733 728 -94
02APR26 57.50 P 1.10 1.17 0.51 0.58 -0.73 43 220 823 0
02APR26 60.00 P 2.35 2.35 1.42 1.54 -1.13 38 98 151 +71
02APR26 62.50 P 4.15 4.15 3.30 3.39 -1.29 37 38 130 +30
02APR26 65.00 P 0.00 0.00 0.00 5.74 -1.21 41 0 5 0
02APR26 67.50 P 9.00 9.00 9.00 8.23 -1.23 52 20 20 +20
02APR26 70.00 P 0.00 0.00 0.00 10.70 -1.22 0 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 13.20 -1.22 0 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 15.70 -1.22 0 0 0 0
02APR26 77.50 P 0.00 0.00 0.00 18.20 -1.22 0 0 0 0
02APR26 80.00 P 0.00 0.00 0.00 20.70 -1.22 0 0 0 0
02APR26 82.50 P 0.00 0.00 0.00 23.20 -1.22 0 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 25.70 -1.22 0 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 28.20 -1.22 0 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 30.70 -1.22 0 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 33.36 -1.06 181 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 20 0
29APR26 42.00 P 0.00 0.00 0.00 0.02 -0.04 48 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.03 -0.04 47 0 15 0
29APR26 44.00 P 0.00 0.00 0.00 0.05 -0.04 48 0 54 0
29APR26 45.00 P 0.00 0.00 0.00 0.06 -0.06 46 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.08 -0.08 45 0 116 0
29APR26 47.00 P 0.16 0.16 0.16 0.12 -0.09 45 4 217 +4
29APR26 48.00 P 0.23 0.23 0.14 0.15 -0.12 43 59 636 +59
29APR26 49.00 P 0.00 0.00 0.00 0.20 -0.15 42 0 1,095 0
29APR26 50.00 P 0.37 0.38 0.23 0.26 -0.19 41 120 1,430 +3
29APR26 52.50 P 0.70 0.70 0.45 0.51 -0.28 39 274 1,822 +85
29APR26 55.00 P 1.20 1.35 0.80 0.95 -0.45 37 585 4,500 -167
29APR26 57.50 P 2.40 2.40 1.54 1.64 -0.67 35 1,571 4,664 +119
29APR26 60.00 P 3.39 3.65 2.54 2.73 -0.90 33 809 8,765 +538
29APR26 62.50 P 5.16 5.42 4.14 4.25 -1.07 32 3,571 5,750 +637
29APR26 65.00 P 7.15 7.58 7.15 6.24 -1.13 33 166 16,979 +13
29APR26 67.50 P 9.25 9.25 8.33 8.42 -1.28 33 20 3,468 +20
29APR26 70.00 P 11.50 11.50 11.16 10.76 -1.54 33 40 7,866 +10
29APR26 72.50 P 13.95 13.95 13.95 13.20 -1.22 0 5 2,162 0
29APR26 75.00 P 0.00 0.00 0.00 15.70 -1.22 0 0 3,395 0
29APR26 77.50 P 0.00 0.00 0.00 18.20 -1.30 0 0 545 0
29APR26 80.00 P 0.00 0.00 0.00 20.70 -1.23 0 0 8 0
29APR26 82.50 P 0.00 0.00 0.00 23.64 -0.87 76 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.70 -1.29 0 0 0 -59
29APR26 87.50 P 0.00 0.00 0.00 28.20 -1.22 0 0 0 -50
29APR26 90.00 P 0.00 0.00 0.00 30.70 -1.29 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 33.36 -1.14 82 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 35.74 -1.26 76 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 38.20 -1.30 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 40.80 -1.09 89 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 43.30 -1.20 92 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.05 -0.15 42 0 4 0
28MAY26 42.00 P 0.00 0.00 0.00 0.07 -0.19 42 0 0 0
28MAY26 43.00 P 0.12 0.12 0.12 0.09 -0.22 41 20 35 +20
28MAY26 44.00 P 0.00 0.00 0.00 0.12 -0.26 40 0 148 0
28MAY26 45.00 P 0.00 0.00 0.00 0.16 -0.30 40 0 5 0
28MAY26 46.00 P 0.31 0.31 0.22 0.21 -0.35 39 241 1,197 +211
28MAY26 47.00 P 0.33 0.33 0.29 0.27 -0.40 39 60 317 +60
28MAY26 48.00 P 0.34 0.34 0.34 0.34 -0.47 38 30 457 0
28MAY26 49.00 P 0.58 0.58 0.43 0.42 -0.54 37 209 769 +109
28MAY26 50.00 P 0.75 0.75 0.54 0.53 -0.61 37 201 903 +78
28MAY26 52.50 P 1.17 1.27 0.85 0.90 -0.81 35 1,083 2,614 +391
28MAY26 55.00 P 1.93 1.93 1.38 1.47 -1.03 34 717 3,528 +376
28MAY26 57.50 P 2.72 2.84 2.21 2.30 -1.25 33 546 2,769 +297
28MAY26 60.00 P 4.44 4.47 3.40 3.44 -1.55 32 336 3,609 +64
28MAY26 62.50 P 5.72 5.72 4.83 4.89 -1.82 31 155 1,628 +87
28MAY26 65.00 P 7.43 7.43 7.35 6.78 -2.18 32 60 1,346 0
28MAY26 67.50 P 9.59 9.59 9.40 8.83 -2.02 33 126 1,952 +90
28MAY26 70.00 P 0.00 0.00 0.00 10.76 -2.38 26 0 620 0
28MAY26 72.50 P 0.00 0.00 0.00 13.20 -2.30 0 0 395 0
28MAY26 75.00 P 0.00 0.00 0.00 15.74 -2.16 33 0 910 0
28MAY26 77.50 P 0.00 0.00 0.00 18.20 -2.11 0 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 20.70 -2.03 0 0 50 0
28MAY26 82.50 P 0.00 0.00 0.00 23.64 -1.50 58 0 60 0
28MAY26 85.00 P 0.00 0.00 0.00 25.70 -1.86 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.20 -1.91 0 0 30 0
28MAY26 90.00 P 0.00 0.00 0.00 30.70 -1.69 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 33.36 -1.45 63 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 35.74 -1.48 59 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 38.20 -1.78 0 0 0 -30
28MAY26 100.00 P 0.00 0.00 0.00 40.80 -1.35 68 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 43.30 -1.65 71 0 0 -60
29JUN26 34.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 772 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 -0.04 40 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.10 -0.04 40 0 525 0
29JUN26 40.00 P 0.00 0.00 0.00 0.13 -0.05 39 0 455 0
29JUN26 41.00 P 0.00 0.00 0.00 0.17 -0.06 39 0 1,370 0
29JUN26 42.00 P 0.00 0.00 0.00 0.22 -0.08 38 0 3,075 0
29JUN26 43.00 P 0.00 0.00 0.00 0.28 -0.10 38 0 3,676 0
29JUN26 44.00 P 0.00 0.00 0.00 0.36 -0.09 38 0 4,976 0
29JUN26 45.00 P 0.00 0.00 0.00 0.45 -0.11 37 0 4,751 0
29JUN26 46.00 P 0.66 0.66 0.66 0.54 -0.15 37 45 24,245 0
29JUN26 47.00 P 0.88 0.88 0.66 0.66 -0.18 36 260 3,133 0
29JUN26 48.00 P 1.01 1.01 0.82 0.80 -0.21 36 201 3,094 +139
29JUN26 49.00 P 1.21 1.21 1.21 0.97 -0.24 35 30 1,985 +30
29JUN26 50.00 P 1.38 1.38 1.13 1.16 -0.28 35 29 25,946 +15
29JUN26 52.50 P 2.08 2.08 2.08 1.78 -0.37 34 100 3,973 0
29JUN26 55.00 P 3.10 3.22 2.50 2.59 -0.49 33 251 11,088 +153
29JUN26 57.50 P 4.24 4.24 3.57 3.64 -0.60 32 339 9,559 -189
29JUN26 60.00 P 6.00 6.00 5.56 5.02 -0.76 31 92 12,589 -60
29JUN26 62.50 P 6.82 6.82 6.58 6.62 -1.13 30 1,097 10,916 +870
29JUN26 65.00 P 9.51 9.51 8.24 8.91 -0.54 34 210 8,490 +170
29JUN26 67.50 P 12.00 12.00 10.56 10.38 -1.13 27 31 2,023 +31
29JUN26 70.00 P 13.90 13.90 12.98 12.71 -1.07 28 122 4,144 +122
29JUN26 72.50 P 0.00 0.00 0.00 14.99 -1.11 27 0 602 0
29JUN26 75.00 P 0.00 0.00 0.00 17.34 -1.10 23 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 19.75 -0.86 0 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 22.21 -1.11 0 0 211 0
29JUN26 82.50 P 0.00 0.00 0.00 24.66 -1.13 0 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 27.09 -1.17 0 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 29.56 -1.16 0 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 32.02 -1.13 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.54 -1.10 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 36.99 -1.07 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 39.45 -1.10 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 41.97 -1.02 0 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 44.42 -1.13 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.29 -0.05 35 0 2,926 0
29SEP26 40.00 P 0.63 0.63 0.63 0.37 -0.06 35 1 1,013 0
29SEP26 41.00 P 0.00 0.00 0.00 0.46 -0.07 35 0 490 0
29SEP26 42.00 P 0.00 0.00 0.00 0.57 -0.08 35 0 1,321 0
29SEP26 43.00 P 0.00 0.00 0.00 0.69 -0.11 35 0 1,249 0
29SEP26 44.00 P 0.00 0.00 0.00 0.84 -0.12 35 0 528 0
29SEP26 45.00 P 0.00 0.00 0.00 1.01 -0.15 35 0 4,986 0
29SEP26 46.00 P 0.00 0.00 0.00 1.20 -0.16 34 0 895 0
29SEP26 47.00 P 0.00 0.00 0.00 1.41 -0.20 34 0 921 0
29SEP26 48.00 P 1.99 1.99 1.99 1.66 -0.21 34 3 1,731 -3
29SEP26 49.00 P 0.00 0.00 0.00 1.92 -0.24 34 0 1,982 0
29SEP26 50.00 P 2.53 2.53 2.53 2.22 -0.27 34 170 24,152 +170
29SEP26 52.50 P 3.45 3.45 3.05 3.08 -0.31 34 225 5,096 +205
29SEP26 55.00 P 4.75 4.75 4.47 4.08 -0.41 34 158 13,603 +101
29SEP26 57.50 P 5.27 5.27 5.20 5.31 -0.55 34 1,034 8,265 +1,030
29SEP26 60.00 P 7.33 7.33 7.33 6.76 -0.59 34 30 6,107 +30
29SEP26 62.50 P 9.03 9.16 8.84 8.39 -0.69 34 270 11,414 +269
29SEP26 65.00 P 0.00 0.00 0.00 10.08 -0.77 34 0 13,501 0
29SEP26 67.50 P 0.00 0.00 0.00 12.06 -0.79 34 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 14.10 -0.93 35 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 16.23 -1.00 35 0 1,081 0
29SEP26 75.00 P 0.00 0.00 0.00 18.33 -0.93 35 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 20.59 -1.17 35 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 22.96 -1.10 36 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 25.24 -1.10 36 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.65 -1.15 36 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 30.09 -1.15 38 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 32.46 -1.18 37 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 34.85 -1.12 36 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 37.28 -1.09 35 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 39.72 -1.12 32 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 42.16 -1.23 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 44.60 -1.25 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.80 -0.07 33 0 740 0
30DEC26 42.00 P 0.00 0.00 0.00 0.95 -0.08 33 0 82 0
30DEC26 43.00 P 0.00 0.00 0.00 1.11 -0.12 33 0 100 0
30DEC26 44.00 P 1.65 1.65 1.65 1.32 -0.12 33 170 623 0
30DEC26 45.00 P 0.00 0.00 0.00 1.52 -0.15 33 0 461 0
30DEC26 46.00 P 2.27 2.27 2.27 1.76 -0.18 33 1 96 +1
30DEC26 47.00 P 0.00 0.00 0.00 2.03 -0.18 33 0 444 0
30DEC26 48.00 P 0.00 0.00 0.00 2.30 -0.22 33 0 762 0
30DEC26 49.00 P 0.00 0.00 0.00 2.62 -0.24 33 0 1,383 0
30DEC26 50.00 P 0.00 0.00 0.00 2.96 -0.25 33 0 1,372 0
30DEC26 52.50 P 4.22 4.22 3.96 3.91 -0.33 33 1,383 7,636 +1,290
30DEC26 55.00 P 5.05 5.05 5.04 5.01 -0.43 33 36 4,161 +32
30DEC26 57.50 P 6.29 6.29 6.29 6.27 -0.50 33 30 2,685 +15
30DEC26 60.00 P 8.58 8.58 8.15 7.71 -0.54 33 19 2,203 0
30DEC26 62.50 P 10.07 10.07 9.79 9.32 -0.58 33 150 2,966 -73
30DEC26 65.00 P 0.00 0.00 0.00 11.02 -0.78 34 0 6,140 0
30DEC26 67.50 P 0.00 0.00 0.00 12.88 -0.66 34 0 2,529 0
30DEC26 70.00 P 0.00 0.00 0.00 14.41 -1.28 32 0 1,868 0
30DEC26 72.50 P 0.00 0.00 0.00 16.87 -0.85 34 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 19.01 -0.98 35 0 1,062 0
30DEC26 77.50 P 0.00 0.00 0.00 21.20 -1.01 35 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 23.34 -1.15 35 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 25.71 -1.02 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.94 -1.15 35 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 30.32 -1.12 36 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 32.66 -1.19 36 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 35.04 -0.96 36 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 37.48 -1.04 36 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 39.87 -1.25 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 42.28 -1.14 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.71 -1.14 33 0 0 0
30MAR27 41.00 P 1.42 1.42 1.42 1.15 -0.16 33 2 35 +2
30MAR27 42.00 P 0.00 0.00 0.00 1.35 -0.16 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 1.56 -0.15 33 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 1.77 -0.20 33 0 37 0
30MAR27 45.00 P 0.00 0.00 0.00 2.03 -0.20 33 0 57 0
30MAR27 46.00 P 2.70 2.70 2.70 2.30 -0.20 33 1 9 +1
30MAR27 47.00 P 0.00 0.00 0.00 2.57 -0.25 33 0 9 0
30MAR27 48.00 P 3.25 3.25 3.25 2.90 -0.25 33 10 48 +9
30MAR27 49.00 P 0.00 0.00 0.00 3.23 -0.26 33 0 2,013 0
30MAR27 50.00 P 4.00 4.00 4.00 3.57 -0.30 33 20 615 +20
30MAR27 52.50 P 0.00 0.00 0.00 4.58 -0.32 33 0 699 0
30MAR27 55.00 P 5.76 5.76 5.63 5.72 -0.25 33 161 477 +54
30MAR27 57.50 P 7.25 7.25 6.85 6.97 -0.45 33 12 632 +6
30MAR27 60.00 P 8.40 8.40 8.40 8.40 -0.33 33 6 961 0
30MAR27 62.50 P 0.00 0.00 0.00 9.98 -0.54 33 0 330 0
30MAR27 65.00 P 0.00 0.00 0.00 11.69 -0.68 33 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 13.47 -0.78 33 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 15.37 -0.78 33 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 17.37 -0.67 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.45 -0.91 34 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 21.57 -0.76 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.77 -0.98 34 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 26.02 -0.93 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.32 -0.89 35 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 30.63 -1.06 36 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 32.97 -0.91 36 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.20 -1.11 35 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.58 -1.12 35 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.96 -1.16 34 0 0 0
TOTAL PUT 36,971 605,060 +944
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$ 10.97
30MAR26 3.90 C 0.00 0.00 0.00 7.07 +0.09 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.98 +0.09 475 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.87 +0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.77 +0.09 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.67 +0.09 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.57 +0.08 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.47 +0.08 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.37 +0.08 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.27 +0.09 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 6.17 +0.09 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.07 +0.07 0 0 10 0
30MAR26 5.00 C 0.00 0.00 0.00 5.97 +0.09 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.72 +0.09 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.47 +0.08 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.22 +0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.97 +0.09 0 0 605 0
30MAR26 6.25 C 0.00 0.00 0.00 4.72 0.00 0 0 245 0
30MAR26 6.50 C 0.00 0.00 0.00 4.47 +0.09 0 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 4.22 +0.09 0 0 2,235 0
30MAR26 7.00 C 0.00 0.00 0.00 3.97 +0.09 0 0 3,990 0
30MAR26 7.25 C 3.56 3.56 3.56 3.72 +0.09 0 20 10,493 -20
30MAR26 7.50 C 0.00 0.00 0.00 3.47 +0.09 0 0 15,830 0
30MAR26 7.75 C 3.01 3.25 3.01 3.22 +0.09 0 22 8,957 -20
30MAR26 8.00 C 2.95 2.95 2.95 2.97 +0.07 0 2 17,319 -2
30MAR26 8.25 C 0.00 0.00 0.00 2.72 +0.09 0 0 15,779 0
30MAR26 8.50 C 0.00 0.00 0.00 2.47 +0.09 0 0 6,280 0
30MAR26 8.75 C 0.00 0.00 0.00 2.22 +0.07 0 0 4,332 0
30MAR26 9.00 C 2.00 2.00 2.00 1.97 +0.09 0 2 8,839 -2
30MAR26 9.25 C 1.71 1.71 1.71 1.72 +0.09 0 4 2,105 -4
30MAR26 9.50 C 1.53 1.54 1.46 1.47 +0.09 0 120 10,355 -120
30MAR26 9.75 C 1.26 1.26 1.26 1.22 +0.08 0 3 3,947 0
30MAR26 10.00 C 0.84 1.03 0.84 0.98 +0.09 57 76 3,676 -25
30MAR26 10.50 C 0.41 0.54 0.41 0.50 +0.06 43 100 4,677 -38
30MAR26 11.00 C 0.09 0.17 0.07 0.14 -0.02 38 294 1,215 +131
30MAR26 11.50 C 0.02 0.03 0.02 0.02 -0.02 40 35 6,587 -18
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,525 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 910 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 95 0 327 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 113 0 414 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 129 0 302 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 144 0 531 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 159 0 53 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 199 0 50 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 5.98 +0.09 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.74 +0.10 105 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.48 +0.09 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.23 +0.02 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 5.04 +0.16 120 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.73 +0.01 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.49 +0.09 72 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.26 +0.12 85 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 4.00 +0.10 72 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.79 +0.14 86 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.49 +0.09 50 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 3.25 +0.08 56 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.05 +0.15 71 0 151 0
29APR26 8.25 C 0.00 0.00 0.00 2.76 +0.06 52 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.52 +0.09 51 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 2.32 +0.17 58 0 125 0
29APR26 9.00 C 0.00 0.00 0.00 2.03 +0.12 44 0 1,077 0
29APR26 9.25 C 0.00 0.00 0.00 1.80 +0.12 43 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.57 +0.10 41 0 1,933 0
29APR26 9.75 C 0.00 0.00 0.00 1.33 +0.10 37 0 1,110 0
29APR26 10.00 C 0.00 0.00 0.00 1.10 +0.06 34 0 756 0
29APR26 10.50 C 0.66 0.79 0.66 0.77 +0.06 37 245 4,618 +140
29APR26 11.00 C 0.41 0.48 0.41 0.48 +0.03 36 192 4,214 -56
29APR26 11.50 C 0.28 0.31 0.28 0.29 +0.01 37 135 994 +65
29APR26 12.00 C 0.18 0.20 0.17 0.16 0.00 37 53 1,130 +42
29APR26 12.50 C 0.10 0.12 0.10 0.08 -0.01 36 90 1,643 +65
29APR26 13.00 C 0.08 0.08 0.08 0.04 -0.01 37 3 1,094 +3
29APR26 13.50 C 0.00 0.00 0.00 0.02 0.00 37 0 880 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 618 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 16.00 C 0.01 0.01 0.01 0.01 0.00 55 10 52 +10
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 5.04 +0.13 83 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.78 +0.06 74 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.53 +0.12 69 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.26 +0.12 54 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.79 +0.13 59 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.49 +0.07 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.25 +0.08 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.05 +0.13 48 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.85 +0.15 53 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.53 +0.10 35 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 2.32 +0.13 40 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 2.06 +0.10 34 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.85 +0.09 36 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.64 +0.09 36 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.44 +0.07 36 0 624 0
28MAY26 10.00 C 0.00 0.00 0.00 1.22 +0.06 33 0 1,720 0
28MAY26 10.50 C 0.00 0.00 0.00 0.90 +0.05 34 0 1,430 0
28MAY26 11.00 C 0.62 0.64 0.56 0.64 +0.04 35 170 7,646 +49
28MAY26 11.50 C 0.44 0.47 0.44 0.45 +0.04 35 564 1,240 +436
28MAY26 12.00 C 0.29 0.29 0.29 0.31 +0.02 36 30 775 +30
28MAY26 12.50 C 0.00 0.00 0.00 0.20 +0.02 36 0 804 0
28MAY26 13.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 1,104 0
28MAY26 13.50 C 0.12 0.12 0.12 0.08 +0.01 37 112 458 +100
28MAY26 14.00 C 0.09 0.09 0.09 0.05 +0.01 37 25 307 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 0.00 37 0 1 0
28MAY26 15.00 C 0.05 0.05 0.05 0.02 0.00 38 100 100 +100
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 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 6.61 +0.10 90 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.49 +0.08 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.39 +0.08 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.29 +0.08 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.17 +0.06 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.10 +0.09 63 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.00 +0.09 59 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.77 +0.11 77 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.50 +0.10 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.23 +0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.04 +0.13 70 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 4.78 +0.06 62 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.53 +0.11 57 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.26 +0.12 37 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 4.02 +0.10 44 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.79 +0.13 49 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.51 +0.09 0 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.27 +0.10 33 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 3.05 +0.10 40 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.85 +0.15 45 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.58 +0.15 38 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.34 +0.08 36 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 2.09 +0.06 32 0 7,334 0
29JUN26 9.25 C 0.00 0.00 0.00 1.85 +0.04 30 0 5,747 0
29JUN26 9.50 C 0.00 0.00 0.00 1.67 -0.01 33 0 2,681 0
29JUN26 9.75 C 0.00 0.00 0.00 1.51 +0.09 35 0 3,601 0
29JUN26 10.00 C 0.00 0.00 0.00 1.30 +0.06 33 0 6,246 0
29JUN26 10.50 C 0.00 0.00 0.00 0.98 +0.04 33 0 3,416 0
29JUN26 11.00 C 0.75 0.75 0.72 0.73 +0.03 34 60 1,289 +30
29JUN26 11.50 C 0.51 0.52 0.51 0.54 +0.04 35 58 1,204 +58
29JUN26 12.00 C 0.00 0.00 0.00 0.39 +0.03 35 0 993 0
29JUN26 12.50 C 0.00 0.00 0.00 0.27 +0.01 35 0 600 0
29JUN26 13.00 C 0.00 0.00 0.00 0.18 0.00 35 0 1,101 0
29JUN26 13.50 C 0.00 0.00 0.00 0.12 0.00 35 0 541 0
29JUN26 14.00 C 0.13 0.13 0.13 0.08 0.00 35 30 610 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 0.00 35 0 177 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 36 0 46 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 35 0 61 0
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 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 6.39 +0.08 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.31 +0.10 67 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.19 +0.08 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.10 +0.09 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.00 +0.09 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.77 +0.11 62 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.50 +0.10 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.26 +0.05 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.04 +0.12 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.78 +0.06 50 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.53 +0.11 46 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.26 +0.12 32 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 4.02 +0.10 36 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.79 +0.13 39 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.52 +0.10 30 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.29 +0.12 33 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 3.05 +0.09 32 0 2,906 0
29SEP26 8.25 C 0.00 0.00 0.00 2.85 +0.15 35 0 648 0
29SEP26 8.50 C 0.00 0.00 0.00 2.59 +0.08 31 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.39 +0.10 33 0 4,565 0
29SEP26 9.00 C 0.00 0.00 0.00 2.18 +0.08 32 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 2.00 +0.08 33 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.88 +0.07 36 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.67 +0.02 34 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.52 +0.06 34 0 2,689 0
29SEP26 10.50 C 0.00 0.00 0.00 1.26 +0.06 35 0 4,956 0
29SEP26 11.00 C 0.00 0.00 0.00 1.03 +0.05 35 0 1,734 0
29SEP26 11.50 C 0.00 0.00 0.00 0.83 +0.04 35 0 3,163 0
29SEP26 12.00 C 0.55 0.55 0.55 0.67 +0.04 35 30 575 0
29SEP26 12.50 C 0.00 0.00 0.00 0.53 +0.03 35 0 130 0
29SEP26 13.00 C 0.33 0.33 0.33 0.43 +0.03 35 30 110 +25
29SEP26 13.50 C 0.00 0.00 0.00 0.34 +0.02 35 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 0.26 +0.01 35 0 255 0
29SEP26 14.50 C 0.00 0.00 0.00 0.22 +0.02 36 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 +0.01 36 0 506 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 6.00 +0.09 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.77 +0.11 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.52 +0.11 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.26 +0.05 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.04 +0.12 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.78 +0.06 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.53 +0.11 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.26 +0.08 29 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 4.02 +0.10 31 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.79 +0.13 33 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.53 +0.11 29 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.29 +0.08 28 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 3.06 +0.10 28 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.85 +0.10 29 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.63 +0.07 29 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.45 +0.07 30 0 328 0
30DEC26 9.00 C 2.17 2.17 2.16 2.30 +0.10 31 2 554 0
30DEC26 9.25 C 0.00 0.00 0.00 2.11 +0.07 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 2.01 +0.13 33 0 865 0
30DEC26 9.75 C 0.00 0.00 0.00 1.81 +0.01 31 0 506 0
30DEC26 10.00 C 0.00 0.00 0.00 1.67 +0.07 32 0 4,340 0
30DEC26 10.50 C 1.26 1.26 1.26 1.42 +0.06 32 2 2,544 -2
30DEC26 11.00 C 0.00 0.00 0.00 1.20 +0.06 32 0 734 0
30DEC26 11.50 C 0.00 0.00 0.00 1.00 +0.05 32 0 795 0
30DEC26 12.00 C 0.00 0.00 0.00 0.83 +0.04 32 0 545 0
30DEC26 12.50 C 0.00 0.00 0.00 0.69 +0.04 32 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.57 +0.03 33 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.47 +0.03 33 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.39 +0.03 33 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.33 +0.04 33 0 15 0
30DEC26 15.00 C 0.27 0.28 0.27 0.27 +0.02 33 7 302 -2
30DEC26 15.50 C 0.00 0.00 0.00 0.22 +0.02 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 +0.02 33 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 +0.02 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.53 +0.11 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.26 +0.06 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.02 +0.10 27 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.79 +0.12 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.54 +0.12 26 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 3.31 +0.09 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.11 +0.08 27 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 2.92 +0.08 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.74 +0.07 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.57 +0.08 29 0 0 0
30MAR27 9.00 C 2.13 2.13 2.13 2.41 +0.07 30 20 20 +20
30MAR27 9.25 C 1.95 1.95 1.95 2.25 +0.07 30 20 20 +20
30MAR27 9.50 C 0.00 0.00 0.00 2.10 +0.06 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.02 +0.12 32 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.82 +0.06 30 0 1,090 0
30MAR27 10.50 C 0.00 0.00 0.00 1.58 +0.06 31 0 1,084 0
30MAR27 11.00 C 0.00 0.00 0.00 1.36 +0.05 31 1 99 +1
30MAR27 11.50 C 0.00 0.00 0.00 1.16 +0.04 31 0 71 0
30MAR27 12.00 C 0.83 0.83 0.83 1.00 +0.05 31 13 518 +13
30MAR27 12.50 C 0.00 0.00 0.00 0.85 +0.04 31 0 5 0
30MAR27 13.00 C 0.00 0.00 0.00 0.72 +0.04 32 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.61 +0.03 32 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.51 +0.02 32 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 +0.03 32 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.38 +0.03 32 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.32 +0.02 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.23 +0.02 32 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
TOTAL CALL 2,680 310,281 +1,029
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 493 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 482 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 470 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 460 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 449 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 439 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 429 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 419 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 409 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 400 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 391 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 382 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 360 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 339 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 320 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 301 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 282 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 264 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 247 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 230 0 12,460 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 214 0 25,789 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 198 0 11,519 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 183 0 8,097 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 168 0 9,265 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 154 0 12,425 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 140 0 14,058 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 126 0 6,219 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 112 0 3,546 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 1,613 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1,317 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 3,720 0
30MAR26 10.00 P 0.01 0.01 0.01 0.01 -0.01 59 531 2,121 -15
30MAR26 10.50 P 0.04 0.07 0.03 0.03 -0.04 44 798 2,940 -536
30MAR26 11.00 P 0.25 0.33 0.15 0.18 -0.11 41 87 588 -49
30MAR26 11.50 P 0.00 0.00 0.00 0.55 -0.13 41 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 1.03 -0.09 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.57 -0.05 104 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.07 -0.05 126 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.57 -0.05 147 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.03 -0.10 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.53 -0.09 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.06 -0.07 192 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.57 -0.05 218 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.06 -0.06 223 0 75 0
30MAR26 16.50 P 0.00 0.00 0.00 5.56 -0.06 237 0 150 0
30MAR26 17.00 P 0.00 0.00 0.00 6.07 -0.05 263 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 85 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 675 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 1,432 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,294 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 815 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 609 0
29APR26 9.25 P 0.00 0.00 0.00 0.03 -0.02 37 0 637 0
29APR26 9.50 P 0.06 0.06 0.06 0.05 -0.03 36 322 1,069 +201
29APR26 9.75 P 0.11 0.11 0.09 0.09 -0.02 38 2 556 +2
29APR26 10.00 P 0.13 0.14 0.13 0.13 -0.03 37 61 2,955 +61
29APR26 10.50 P 0.30 0.33 0.27 0.27 -0.05 37 83 1,844 +63
29APR26 11.00 P 0.49 0.49 0.49 0.49 -0.09 36 3 1,882 +3
29APR26 11.50 P 0.90 0.90 0.81 0.81 -0.09 38 230 538 +83
29APR26 12.00 P 0.00 0.00 0.00 1.20 -0.09 40 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 1.63 -0.10 42 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.11 -0.04 47 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.57 -0.08 47 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.03 -0.10 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.53 -0.11 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.07 -0.07 65 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.58 -0.10 73 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.06 -0.11 72 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.56 -0.08 77 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.07 -0.07 84 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.02 0.00 38 0 409 0
28MAY26 8.50 P 0.00 0.00 0.00 0.03 0.00 37 0 1,092 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 4,876 0
28MAY26 9.25 P 0.10 0.11 0.10 0.10 -0.01 37 88 968 +80
28MAY26 9.50 P 0.14 0.14 0.14 0.13 -0.02 36 30 946 -30
28MAY26 9.75 P 0.22 0.22 0.18 0.18 -0.03 36 33 1,705 +30
28MAY26 10.00 P 0.25 0.26 0.25 0.24 -0.03 36 150 2,366 -120
28MAY26 10.50 P 0.41 0.41 0.40 0.41 -0.05 35 22 2,955 +4
28MAY26 11.00 P 0.65 0.67 0.65 0.67 -0.05 37 41 367 +30
28MAY26 11.50 P 1.02 1.02 1.02 0.95 -0.08 36 17 520 +17
28MAY26 12.00 P 0.00 0.00 0.00 1.33 -0.07 38 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.73 -0.05 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.17 -0.09 41 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.64 -0.07 44 0 16 0
28MAY26 14.00 P 3.19 3.19 3.19 3.13 -0.03 48 30 103 +30
28MAY26 14.50 P 3.67 3.67 3.67 3.64 -0.04 54 30 73 +30
28MAY26 15.00 P 4.15 4.15 4.07 4.15 +0.01 60 60 60 +60
28MAY26 15.50 P 0.00 0.00 0.00 4.58 -0.10 55 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.06 -0.11 55 0 24 0
28MAY26 16.50 P 0.00 0.00 0.00 5.56 -0.12 59 0 76 0
28MAY26 17.00 P 0.00 0.00 0.00 6.07 -0.10 64 0 35 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 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 37 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 0.00 36 0 6,817 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.01 35 0 3,181 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 6,497 0
29JUN26 8.75 P 0.13 0.13 0.13 0.11 -0.01 36 90 1,828 0
29JUN26 9.00 P 0.00 0.00 0.00 0.14 -0.03 35 0 3,029 0
29JUN26 9.25 P 0.00 0.00 0.00 0.19 -0.03 35 0 619 0
29JUN26 9.50 P 0.30 0.30 0.30 0.26 -0.02 35 32 1,532 +24
29JUN26 9.75 P 0.37 0.37 0.37 0.33 -0.04 35 30 2,588 0
29JUN26 10.00 P 0.43 0.43 0.41 0.41 -0.05 35 39 2,108 0
29JUN26 10.50 P 0.67 0.67 0.61 0.64 -0.05 36 163 1,172 -160
29JUN26 11.00 P 0.91 0.91 0.91 0.90 -0.07 36 30 1,054 0
29JUN26 11.50 P 0.00 0.00 0.00 1.22 -0.08 36 0 546 0
29JUN26 12.00 P 0.00 0.00 0.00 1.59 -0.03 37 0 230 0
29JUN26 12.50 P 0.00 0.00 0.00 1.99 -0.09 38 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 2.42 -0.09 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.88 -0.09 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.35 -0.08 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.84 -0.09 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.33 -0.09 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.83 -0.07 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.29 -0.14 53 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.80 -0.07 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.29 -0.07 59 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 49 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 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 40 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 35 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 0.00 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 0.06 -0.01 36 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 5,438 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 0.00 36 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 1,504 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 -0.01 36 0 1,783 0
29SEP26 8.50 P 0.00 0.00 0.00 0.23 -0.01 36 0 7,540 0
29SEP26 8.75 P 0.00 0.00 0.00 0.29 -0.01 36 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.36 -0.01 36 0 855 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 -0.02 36 0 579 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 -0.02 37 0 932 0
29SEP26 9.75 P 0.00 0.00 0.00 0.61 -0.02 36 0 2,102 0
29SEP26 10.00 P 0.00 0.00 0.00 0.71 -0.03 36 0 2,022 0
29SEP26 10.50 P 0.99 0.99 0.99 0.95 -0.03 37 60 2,611 +30
29SEP26 11.00 P 0.00 0.00 0.00 1.23 -0.04 37 0 1,542 0
29SEP26 11.50 P 1.65 1.66 1.65 1.54 -0.04 37 49 371 -11
29SEP26 12.00 P 0.00 0.00 0.00 1.88 -0.05 38 0 120 0
29SEP26 12.50 P 0.00 0.00 0.00 2.25 -0.06 38 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.65 -0.06 39 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.07 -0.07 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.51 -0.08 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.97 -0.07 42 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.44 -0.08 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.91 -0.09 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.40 -0.08 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.89 -0.09 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.39 -0.09 51 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 35 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 34 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 34 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 34 0 34 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 0.00 34 0 290 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 0.00 34 0 380 0
30DEC26 7.25 P 0.00 0.00 0.00 0.10 0.00 34 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.13 0.00 34 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.16 -0.01 33 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.20 -0.01 33 0 1,961 0
30DEC26 8.25 P 0.00 0.00 0.00 0.25 -0.01 33 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.31 -0.01 34 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.38 -0.01 34 0 1,152 0
30DEC26 9.00 P 0.00 0.00 0.00 0.45 -0.01 34 0 3,407 0
30DEC26 9.25 P 0.00 0.00 0.00 0.53 -0.02 34 0 702 0
30DEC26 9.50 P 0.00 0.00 0.00 0.62 -0.02 34 0 726 0
30DEC26 9.75 P 0.00 0.00 0.00 0.72 -0.02 34 0 484 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 -0.02 34 0 70 0
30DEC26 10.50 P 0.00 0.00 0.00 1.07 -0.03 34 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.35 -0.03 34 0 542 0
30DEC26 11.50 P 0.00 0.00 0.00 1.65 -0.05 34 0 549 0
30DEC26 12.00 P 0.00 0.00 0.00 1.99 -0.04 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.36 -0.05 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.74 -0.06 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.15 -0.06 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.58 -0.07 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.02 -0.08 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.48 -0.08 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.95 -0.08 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.43 -0.08 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.92 -0.08 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.41 -0.08 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 0.00 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 50 0
30MAR27 7.25 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.18 -0.01 32 0 6 0
30MAR27 7.75 P 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.27 -0.01 32 0 72 0
30MAR27 8.25 P 0.38 0.38 0.38 0.32 -0.02 32 20 120 +20
30MAR27 8.50 P 0.00 0.00 0.00 0.39 -0.02 32 0 45 0
30MAR27 8.75 P 0.00 0.00 0.00 0.46 -0.02 33 0 676 0
30MAR27 9.00 P 0.00 0.00 0.00 0.54 -0.02 32 0 76 0
30MAR27 9.25 P 0.00 0.00 0.00 0.63 -0.02 33 0 217 0
30MAR27 9.50 P 0.00 0.00 0.00 0.72 -0.03 33 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.83 -0.02 33 0 75 0
30MAR27 10.00 P 0.00 0.00 0.00 0.94 -0.02 33 0 1,030 0
30MAR27 10.50 P 1.31 1.31 1.31 1.18 -0.04 33 2 1,028 +2
30MAR27 11.00 P 0.00 0.00 0.00 1.46 -0.04 33 0 120 0
30MAR27 11.50 P 0.00 0.00 0.00 1.76 -0.05 33 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 2.10 -0.05 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.46 -0.05 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.83 -0.06 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.24 -0.06 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.65 -0.07 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.09 -0.07 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.53 -0.08 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.00 -0.07 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.46 -0.09 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.94 -0.09 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.43 -0.09 41 0 0 0
TOTAL PUT 3,133 324,097 -151
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$ 70.00
30MAR26 40.00 C 0.00 0.00 0.00 30.01 -0.35 191 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 29.01 -0.35 181 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 28.01 -0.35 171 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.01 -0.35 161 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 26.01 -0.35 150 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.01 -0.35 140 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.01 -0.35 128 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 23.01 -0.35 108 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 22.01 -0.35 0 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 21.01 -0.35 0 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 20.01 -0.35 0 0 1,816 0
30MAR26 52.50 C 0.00 0.00 0.00 17.59 -0.27 160 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 15.01 -0.36 0 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 12.51 -0.36 0 0 65 0
30MAR26 60.00 C 10.37 10.37 10.37 10.01 -0.36 0 1 75 0
30MAR26 62.50 C 0.00 0.00 0.00 7.51 -0.37 0 0 637 0
30MAR26 65.00 C 0.00 0.00 0.00 5.08 -0.27 50 0 1,587 0
30MAR26 67.50 C 2.20 2.60 2.20 2.82 -0.61 46 35 1,478 +15
30MAR26 70.00 C 1.20 1.20 0.83 1.09 -0.61 42 678 1,637 +67
30MAR26 72.50 C 0.38 0.41 0.20 0.26 -0.41 41 170 2,968 +42
30MAR26 75.00 C 0.09 0.14 0.09 0.04 -0.19 42 39 2,975 -1
30MAR26 77.50 C 0.09 0.09 0.07 0.01 -0.05 47 85 3,395 0
30MAR26 80.00 C 0.04 0.04 0.02 0.01 -0.01 60 63 1,912 -61
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,739 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,130 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,691 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2,629 0
30MAR26 92.50 C 0.01 0.01 0.01 0.01 0.00 115 40 1,359 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,508 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 134 0 637 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 143 0 13,508 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 152 0 435 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 160 0 6,724 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 168 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 176 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 184 0 172 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 192 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 199 0 381 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 206 0 1,755 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 213 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 220 0 126 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 226 0 166 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 233 0 202 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 239 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 245 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 251 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 257 0 974 0
29APR26 46.00 C 0.00 0.00 0.00 24.47 -0.07 88 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 23.34 -0.26 77 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 22.54 -0.30 84 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.63 -0.02 84 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.50 -0.19 74 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.21 -0.38 73 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.85 -0.32 68 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 13.59 +0.10 64 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 11.46 -0.03 61 0 80 0
29APR26 62.50 C 0.00 0.00 0.00 9.48 -0.09 59 0 267 0
29APR26 65.00 C 0.00 0.00 0.00 7.60 -0.24 56 0 591 0
29APR26 67.50 C 0.00 0.00 0.00 6.14 -0.24 57 0 830 0
29APR26 70.00 C 4.53 4.60 4.18 4.77 -0.25 55 146 4,571 +51
29APR26 72.50 C 3.12 3.84 3.12 3.67 -0.24 55 746 2,136 +66
29APR26 75.00 C 2.59 2.99 2.53 2.75 -0.29 55 223 2,131 +64
29APR26 77.50 C 2.01 2.40 2.01 2.06 -0.16 55 88 1,194 +15
29APR26 80.00 C 1.50 1.60 1.45 1.55 -0.10 55 108 5,935 -13
29APR26 82.50 C 1.00 1.19 1.00 1.12 -0.15 55 32 901 +10
29APR26 85.00 C 0.76 0.92 0.75 0.80 -0.12 55 174 1,342 +130
29APR26 87.50 C 0.58 0.58 0.58 0.56 -0.10 55 120 440 +120
29APR26 90.00 C 0.50 0.52 0.50 0.39 -0.08 55 12 481 +2
29APR26 92.50 C 0.00 0.00 0.00 0.27 -0.06 55 0 274 0
29APR26 95.00 C 0.00 0.00 0.00 0.18 -0.05 55 0 306 0
29APR26 97.50 C 0.00 0.00 0.00 0.12 -0.04 55 0 580 0
29APR26 100.00 C 0.00 0.00 0.00 0.08 -0.03 55 0 294 0
29APR26 102.50 C 0.00 0.00 0.00 0.06 -0.01 56 0 316 0
29APR26 105.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 156 0
29APR26 107.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 35 0
29APR26 110.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 392 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 70 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 73 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 75 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 81 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 24.81 -0.43 73 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 23.72 -0.38 67 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 23.00 -0.30 71 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.03 -0.34 69 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 21.26 -0.19 71 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 18.85 -0.44 64 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.74 -0.31 63 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.22 -1.01 54 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 12.48 -0.47 56 0 1,000 0
28MAY26 62.50 C 0.00 0.00 0.00 11.29 +0.03 61 0 128 0
28MAY26 65.00 C 0.00 0.00 0.00 9.51 -0.21 59 0 637 0
28MAY26 67.50 C 0.00 0.00 0.00 8.20 -0.12 59 0 550 0
28MAY26 70.00 C 7.20 7.20 7.20 6.98 -0.17 59 15 515 -15
28MAY26 72.50 C 5.62 6.09 5.61 5.90 -0.14 59 130 1,134 -15
28MAY26 75.00 C 4.60 5.14 4.60 4.95 -0.15 59 18 986 +1
28MAY26 77.50 C 0.00 0.00 0.00 4.13 -0.12 59 0 408 0
28MAY26 80.00 C 3.33 3.43 3.30 3.44 -0.13 59 41 822 +11
28MAY26 82.50 C 2.75 2.75 2.75 2.84 -0.16 59 15 1,059 0
28MAY26 85.00 C 2.27 2.27 2.27 2.33 -0.14 59 15 280 0
28MAY26 87.50 C 1.90 1.90 1.90 1.91 -0.11 59 2 233 0
28MAY26 90.00 C 0.00 0.00 0.00 1.55 -0.10 58 0 200 0
28MAY26 92.50 C 0.00 0.00 0.00 1.26 -0.09 58 0 324 0
28MAY26 95.00 C 0.00 0.00 0.00 1.02 -0.07 58 0 266 0
28MAY26 97.50 C 0.00 0.00 0.00 0.82 -0.06 58 0 25 0
28MAY26 100.00 C 0.00 0.00 0.00 0.64 -0.05 58 0 100 0
28MAY26 102.50 C 0.00 0.00 0.00 0.51 -0.04 58 0 50 0
29JUN26 46.00 C 0.00 0.00 0.00 25.39 -0.25 69 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.40 -0.33 66 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.51 -0.58 65 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 22.72 -0.25 66 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.96 -0.20 67 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 19.32 -0.75 58 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 17.59 -0.42 60 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 15.43 -0.75 56 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 14.20 +0.05 60 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 12.59 -0.30 60 0 541 0
29JUN26 65.00 C 0.00 0.00 0.00 10.85 -0.44 57 0 387 0
29JUN26 67.50 C 0.00 0.00 0.00 9.61 -0.29 58 0 3,713 0
29JUN26 70.00 C 7.78 7.78 7.78 8.43 -0.18 58 15 498 +15
29JUN26 72.50 C 0.00 0.00 0.00 7.36 -0.18 58 0 666 0
29JUN26 75.00 C 0.00 0.00 0.00 6.41 -0.17 58 0 1,715 0
29JUN26 77.50 C 0.00 0.00 0.00 5.57 -0.18 58 0 445 0
29JUN26 80.00 C 4.49 4.60 4.32 4.76 -0.20 57 34 2,920 +32
29JUN26 82.50 C 0.00 0.00 0.00 4.17 -0.15 58 0 877 0
29JUN26 85.00 C 3.30 3.30 3.30 3.58 -0.12 58 3 575 0
29JUN26 87.50 C 0.00 0.00 0.00 3.07 -0.15 58 0 400 0
29JUN26 90.00 C 2.58 2.58 2.51 2.62 -0.14 57 65 2,356 +43
29JUN26 92.50 C 0.00 0.00 0.00 2.24 -0.12 57 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 1.91 -0.10 57 0 238 0
29JUN26 97.50 C 0.00 0.00 0.00 1.62 -0.10 57 0 3,619 0
29JUN26 100.00 C 0.00 0.00 0.00 1.38 -0.04 57 0 525 0
29JUN26 102.50 C 0.00 0.00 0.00 1.13 -0.08 57 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 0.96 -0.06 57 0 496 0
29JUN26 107.50 C 0.00 0.00 0.00 0.81 -0.06 57 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.69 -0.05 57 0 144 0
29JUN26 112.50 C 0.00 0.00 0.00 0.58 -0.04 57 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.49 -0.04 57 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.41 -0.05 57 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.36 -0.03 57 0 218 0
29JUN26 122.50 C 0.00 0.00 0.00 0.30 -0.03 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.25 -0.03 57 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.21 -0.02 57 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.18 -0.02 57 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.15 -0.02 57 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.13 -0.01 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.11 -0.01 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.09 -0.01 57 0 257 0
29JUN26 142.50 C 0.00 0.00 0.00 0.08 -0.01 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.07 0.00 58 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.06 0.00 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.05 0.00 58 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.04 0.00 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.03 0.00 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.02 0.00 55 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 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 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 26.88 -0.45 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.72 -0.81 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.96 -0.79 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.20 -0.85 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.44 -0.77 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.63 -0.68 58 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 19.95 -0.60 58 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 18.54 -0.71 59 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 17.11 -0.61 59 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 15.54 -0.76 58 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 14.56 -0.41 60 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 13.27 -0.26 59 0 828 0
29SEP26 70.00 C 0.00 0.00 0.00 11.97 -0.37 58 0 1,406 0
29SEP26 72.50 C 0.00 0.00 0.00 10.95 -0.36 58 3,000 3,195 +2,901
29SEP26 75.00 C 0.00 0.00 0.00 10.03 -0.27 58 0 3,984 0
29SEP26 77.50 C 0.00 0.00 0.00 9.18 -0.26 58 0 1,369 0
29SEP26 80.00 C 0.00 0.00 0.00 8.41 -0.24 58 0 4,845 0
29SEP26 82.50 C 0.00 0.00 0.00 7.70 -0.28 58 0 1,068 0
29SEP26 85.00 C 0.00 0.00 0.00 7.06 -0.17 59 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 6.45 -0.25 59 0 53 0
29SEP26 90.00 C 0.00 0.00 0.00 5.87 -0.24 59 0 391 0
29SEP26 92.50 C 0.00 0.00 0.00 5.34 -0.23 59 0 245 0
29SEP26 95.00 C 0.00 0.00 0.00 4.86 -0.22 58 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 4.42 -0.21 58 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 4.02 -0.19 58 0 3,477 0
29SEP26 102.50 C 0.00 0.00 0.00 3.66 -0.18 58 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 3.33 -0.17 58 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 3.02 -0.17 58 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 2.67 -0.15 58 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 2.43 -0.14 58 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 2.21 -0.13 58 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 2.00 -0.13 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 1.82 -0.12 58 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 1.66 -0.11 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.51 -0.10 58 0 105 0
29SEP26 127.50 C 0.00 0.00 0.00 1.37 -0.10 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.25 -0.09 58 0 378 0
30DEC26 46.00 C 0.00 0.00 0.00 28.36 -0.75 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.63 -0.74 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.84 -0.81 60 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.66 -0.27 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.98 -0.18 63 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 23.93 -0.63 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.62 -0.38 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.09 -0.58 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.68 -0.60 60 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 18.03 -0.93 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.14 -0.59 59 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 16.16 -0.35 60 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 15.05 -0.23 60 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 13.92 -0.32 59 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 13.10 -0.14 59 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 12.12 -0.26 59 0 57 0
30DEC26 80.00 C 0.00 0.00 0.00 11.33 -0.25 59 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 10.59 -0.24 59 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 9.92 -0.22 59 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 9.29 -0.20 59 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 8.69 -0.26 59 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 8.11 -0.19 59 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 7.57 -0.25 59 0 36 0
30DEC26 97.50 C 0.00 0.00 0.00 7.06 -0.24 59 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 6.59 -0.23 59 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 6.15 -0.22 59 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 5.74 -0.04 59 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 5.20 -0.20 58 0 62 0
30MAR27 46.00 C 0.00 0.00 0.00 30.08 -0.48 63 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.39 -0.47 62 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.72 -0.47 62 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.08 -0.40 62 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.42 -0.39 61 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.97 -0.44 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.15 -0.83 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.05 -0.55 60 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 21.54 -0.53 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.29 -0.69 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.33 -0.48 60 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 17.94 -0.75 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.11 -0.39 59 0 15 0
30MAR27 72.50 C 0.00 0.00 0.00 16.41 -0.17 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.35 -0.16 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.56 -0.11 59 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 13.77 -0.24 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.71 -0.31 58 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 12.05 -0.28 58 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 11.40 -0.38 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 11.02 -0.15 59 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 10.23 -0.36 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 9.68 -0.37 59 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 9.31 -0.05 59 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 8.80 -0.21 59 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 8.32 -0.22 59 0 0 0
TOTAL CALL 6,113 148,312 +3,480
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 226 0 294 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 216 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 207 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 198 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 190 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 181 0 200 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 173 0 223 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 165 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 157 0 297 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 149 0 322 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 142 0 2,983 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 123 0 1,804 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,548 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1,722 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,309 0
30MAR26 62.50 P 0.03 0.05 0.03 0.01 -0.01 53 7 2,294 0
30MAR26 65.00 P 0.10 0.18 0.08 0.03 -0.08 43 99 3,155 -3
30MAR26 67.50 P 0.60 0.76 0.29 0.23 -0.22 41 435 2,371 +158
30MAR26 70.00 P 1.40 1.60 0.88 1.01 -0.30 40 636 14,577 +299
30MAR26 72.50 P 2.78 2.78 2.70 2.66 -0.10 36 13 2,340 -13
30MAR26 75.00 P 5.95 5.95 5.22 5.08 +0.08 49 12 7,875 -4
30MAR26 77.50 P 8.10 8.18 6.80 7.50 +0.31 0 22 3,402 -17
30MAR26 80.00 P 10.55 10.55 9.75 10.00 +0.35 0 40 4,084 -2
30MAR26 82.50 P 0.00 0.00 0.00 12.50 -0.01 0 0 988 -185
30MAR26 85.00 P 15.67 15.67 15.15 15.45 +0.36 159 16 428 -328
30MAR26 87.50 P 0.00 0.00 0.00 17.67 +0.52 143 0 742 -43
30MAR26 90.00 P 0.00 0.00 0.00 20.10 +0.45 145 0 734 0
30MAR26 92.50 P 0.00 0.00 0.00 22.57 +0.38 150 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.19 +0.41 188 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.88 +0.69 229 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.00 +0.14 0 0 15 0
30MAR26 102.50 P 0.00 0.00 0.00 32.74 +0.41 234 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 35.11 +0.26 218 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 37.56 +0.21 211 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 40.19 +0.35 257 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 42.56 +0.27 230 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 45.30 +0.50 299 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 47.61 +0.31 266 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 50.11 +0.28 275 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 52.60 +0.27 281 0 30 0
30MAR26 125.00 P 0.00 0.00 0.00 55.12 +0.40 296 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 57.79 +0.44 344 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 60.10 +0.26 306 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 62.69 +0.34 340 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 65.12 +0.27 329 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 67.69 +0.34 356 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 70.17 +0.32 358 0 30 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 0.00 56 0 110 0
29APR26 47.00 P 0.18 0.18 0.18 0.03 0.00 56 150 170 +149
29APR26 48.00 P 0.00 0.00 0.00 0.04 0.00 56 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.06 0.00 56 0 790 0
29APR26 50.00 P 0.00 0.00 0.00 0.08 0.00 56 0 480 0
29APR26 52.50 P 0.43 0.46 0.40 0.17 -0.01 55 324 369 -27
29APR26 55.00 P 0.60 0.60 0.58 0.33 -0.01 55 35 1,484 0
29APR26 57.50 P 0.87 0.87 0.79 0.60 -0.01 55 45 1,174 +10
29APR26 60.00 P 1.28 1.38 1.15 1.02 -0.02 55 86 1,520 +11
29APR26 62.50 P 1.91 1.91 1.64 1.62 -0.01 55 504 2,230 +393
29APR26 65.00 P 2.62 2.62 2.35 2.35 -0.06 55 412 2,303 -237
29APR26 67.50 P 3.63 3.94 3.50 3.28 -0.02 54 54 920 +17
29APR26 70.00 P 4.95 4.95 4.46 4.45 -0.02 54 86 9,102 +23
29APR26 72.50 P 6.39 6.39 5.99 5.88 +0.04 54 47 3,660 -45
29APR26 75.00 P 7.90 7.90 7.20 7.47 +0.04 53 52 777 +42
29APR26 77.50 P 0.00 0.00 0.00 9.10 0.00 50 0 893 0
29APR26 80.00 P 11.70 11.81 11.65 11.00 -0.51 49 5 1,448 +5
29APR26 82.50 P 14.00 14.00 14.00 13.72 +0.49 59 11 271 +11
29APR26 85.00 P 15.84 15.84 15.84 15.84 +0.71 59 5 363 +5
29APR26 87.50 P 0.00 0.00 0.00 17.88 +0.29 54 0 92 0
29APR26 90.00 P 0.00 0.00 0.00 20.19 +0.25 52 0 49 0
29APR26 92.50 P 0.00 0.00 0.00 22.91 +0.42 64 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 25.19 +0.41 61 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 27.88 +0.68 72 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 30.01 +0.15 55 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 32.74 +0.41 75 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 35.17 +0.32 75 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 37.96 +0.61 91 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 40.19 +0.35 83 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 42.56 +0.27 78 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 45.30 +0.50 95 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 47.82 +0.52 99 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 50.11 +0.28 91 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 52.60 +0.27 93 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 55.12 +0.40 97 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 57.80 +0.45 111 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 60.21 +0.37 109 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 62.69 +0.34 110 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 65.15 +0.30 110 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 67.70 +0.35 116 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 70.17 +0.32 117 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 72.65 -0.01 118 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 75.36 +0.71 133 0 30 -11
29APR26 147.50 P 0.00 0.00 0.00 77.90 +0.75 137 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 80.43 +0.75 141 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 82.50 +0.35 0 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 85.20 +0.49 133 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 87.71 +0.56 136 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 90.23 +0.58 139 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 92.81 +0.63 146 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 95.21 +0.49 142 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 97.50 +0.35 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 100.00 +0.31 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.22 0.00 58 0 50 0
28MAY26 47.00 P 0.00 0.00 0.00 0.28 +0.01 59 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.34 0.00 58 0 125 0
28MAY26 49.00 P 0.00 0.00 0.00 0.43 +0.01 59 0 95 0
28MAY26 50.00 P 0.00 0.00 0.00 0.51 +0.01 58 0 822 0
28MAY26 52.50 P 1.17 1.17 1.05 0.81 +0.01 58 30 137 +15
28MAY26 55.00 P 1.55 1.55 1.47 1.22 +0.02 58 2 626 -2
28MAY26 57.50 P 1.91 1.91 1.91 1.76 +0.02 59 4 410 0
28MAY26 60.00 P 2.67 2.67 2.67 2.46 +0.04 59 1 656 0
28MAY26 62.50 P 3.23 3.23 3.23 3.23 +0.01 58 15 1,139 -15
28MAY26 65.00 P 0.00 0.00 0.00 4.14 +0.03 58 0 512 0
28MAY26 67.50 P 5.22 5.23 5.22 5.26 +0.04 58 4 304 +2
28MAY26 70.00 P 6.54 6.54 6.54 6.53 +0.12 58 15 429 -15
28MAY26 72.50 P 0.00 0.00 0.00 7.94 +0.13 57 0 269 0
28MAY26 75.00 P 0.00 0.00 0.00 9.50 +0.14 57 0 321 0
28MAY26 77.50 P 0.00 0.00 0.00 10.90 -0.49 55 0 331 0
28MAY26 80.00 P 0.00 0.00 0.00 13.08 +0.38 58 0 185 0
28MAY26 82.50 P 0.00 0.00 0.00 14.74 +0.10 56 0 48 0
28MAY26 85.00 P 0.00 0.00 0.00 16.59 +0.09 54 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 18.92 +0.10 56 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.02 +0.05 55 0 4 0
28MAY26 92.50 P 0.00 0.00 0.00 23.27 +0.09 55 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 25.97 +0.73 62 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 27.96 +0.42 57 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 30.31 +0.45 56 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 32.87 +0.43 61 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.53 0.00 57 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 0.63 +0.01 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.75 0.00 57 0 345 0
29JUN26 49.00 P 0.00 0.00 0.00 0.87 0.00 57 0 22 0
29JUN26 50.00 P 1.40 1.40 1.40 1.03 +0.02 57 1 283 -1
29JUN26 52.50 P 0.00 0.00 0.00 1.46 +0.03 57 0 299 0
29JUN26 55.00 P 0.00 0.00 0.00 2.02 +0.03 58 0 646 0
29JUN26 57.50 P 0.00 0.00 0.00 2.71 +0.03 58 0 1,079 0
29JUN26 60.00 P 0.00 0.00 0.00 3.48 +0.01 57 0 2,123 0
29JUN26 62.50 P 0.00 0.00 0.00 4.34 +0.02 57 0 5,417 0
29JUN26 65.00 P 0.00 0.00 0.00 5.36 +0.02 57 0 5,965 0
29JUN26 67.50 P 0.00 0.00 0.00 6.52 +0.04 56 0 2,847 0
29JUN26 70.00 P 8.10 8.10 8.10 7.82 +0.11 57 2 2,506 0
29JUN26 72.50 P 0.00 0.00 0.00 9.26 +0.14 56 0 3,255 0
29JUN26 75.00 P 0.00 0.00 0.00 10.78 +0.12 56 0 7,069 0
29JUN26 77.50 P 0.00 0.00 0.00 12.50 +0.17 57 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 13.90 -0.07 54 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 15.75 -0.32 54 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 17.69 -0.32 54 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 19.87 +0.06 56 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 21.93 -0.23 55 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 24.58 +0.37 60 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 26.54 +0.21 58 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 28.74 +0.26 58 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.03 +0.41 59 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 33.08 +0.13 55 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.45 +0.28 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.96 +0.09 58 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 40.49 +0.30 60 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 42.66 +0.34 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.36 +0.56 62 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.82 +0.52 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.11 +0.28 59 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 52.84 +0.51 68 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.31 +0.59 69 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.80 +0.45 71 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 60.21 +0.37 70 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 62.92 +0.57 77 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 65.15 +0.30 72 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 67.70 +0.35 75 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 70.17 +0.25 76 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 72.89 +0.23 83 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 75.36 +0.71 84 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 77.90 +0.75 87 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 80.43 +0.75 89 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 82.55 +0.40 77 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 85.20 +0.49 86 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 87.71 +0.56 87 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 90.23 +0.58 90 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.81 +0.63 93 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 95.21 +0.49 91 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 97.50 +0.35 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 100.00 +0.31 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.82 -0.02 58 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 2.05 -0.01 58 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.29 -0.01 58 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.53 -0.01 58 0 424 0
29SEP26 50.00 P 2.95 2.95 2.95 2.77 -0.02 58 5 501 0
29SEP26 52.50 P 0.00 0.00 0.00 3.53 -0.01 59 0 283 0
29SEP26 55.00 P 0.00 0.00 0.00 4.33 0.00 59 0 929 0
29SEP26 57.50 P 0.00 0.00 0.00 5.28 +0.04 59 0 651 0
29SEP26 60.00 P 0.00 0.00 0.00 6.25 +0.02 58 0 10,274 0
29SEP26 62.50 P 7.51 7.51 7.51 7.23 +0.01 58 1 982 +1
29SEP26 65.00 P 0.00 0.00 0.00 8.35 -0.01 57 0 8,012 0
29SEP26 67.50 P 0.00 0.00 0.00 9.63 +0.08 57 3,000 3,624 +3,000
29SEP26 70.00 P 0.00 0.00 0.00 11.00 +0.02 57 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 12.47 +0.07 57 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 14.04 +0.10 58 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 15.69 +0.11 58 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 17.33 +0.05 57 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 19.19 +0.50 58 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 21.13 +0.08 59 0 1,338 0
29SEP26 87.50 P 0.00 0.00 0.00 23.05 +0.34 59 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 25.01 +0.35 59 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 27.02 +0.36 59 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 28.93 +0.12 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 31.12 +0.74 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 33.14 +0.07 59 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 35.53 +0.38 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.62 +0.85 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 39.84 +0.26 60 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 42.02 +0.32 60 0 13 0
29SEP26 112.50 P 0.00 0.00 0.00 44.15 +0.20 59 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 46.43 +0.29 59 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 48.74 +0.42 59 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 51.37 +0.75 62 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 53.74 +0.64 62 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 56.09 +0.60 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 58.48 +0.68 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 60.43 +0.19 58 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 3.17 -0.01 59 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 3.46 -0.01 59 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.78 -0.01 59 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 4.10 -0.01 59 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 4.42 -0.01 59 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 5.30 -0.01 59 0 183 0
30DEC26 55.00 P 0.00 0.00 0.00 6.29 +0.06 59 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 7.26 +0.07 59 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 8.32 +0.05 58 0 714 0
30DEC26 62.50 P 0.00 0.00 0.00 9.36 -0.14 58 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 10.59 +0.01 58 0 1,262 0
30DEC26 67.50 P 0.00 0.00 0.00 11.92 +0.03 57 0 2,810 0
30DEC26 70.00 P 0.00 0.00 0.00 13.33 +0.11 58 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 14.82 +0.04 57 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 16.38 +0.14 58 0 509 0
30DEC26 77.50 P 0.00 0.00 0.00 17.99 +0.08 58 0 91 0
30DEC26 80.00 P 0.00 0.00 0.00 19.64 +0.04 57 0 74 0
30DEC26 82.50 P 0.00 0.00 0.00 21.67 +0.29 59 0 13 0
30DEC26 85.00 P 0.00 0.00 0.00 23.51 +0.32 59 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 25.13 +0.18 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.25 +0.29 59 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 28.97 +0.12 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.96 +0.16 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.14 +0.30 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.00 +0.56 58 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 36.94 +0.28 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.19 +0.46 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.33 +0.29 59 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.36 0.00 59 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 4.70 +0.01 59 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.03 +0.01 59 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.36 +0.01 59 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 5.76 +0.06 59 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 6.66 +0.09 59 0 50 0
30MAR27 55.00 P 0.00 0.00 0.00 7.66 +0.08 59 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 8.70 +0.17 58 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 9.79 +0.16 58 0 6 0
30MAR27 62.50 P 0.00 0.00 0.00 10.99 -0.07 58 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.26 +0.03 57 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 13.59 +0.03 57 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 15.01 +0.07 57 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 16.51 +0.01 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.26 +0.17 58 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 19.90 +0.18 58 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 21.40 0.00 57 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 23.43 +0.52 58 0 14 0
30MAR27 85.00 P 0.00 0.00 0.00 25.21 +0.53 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.03 +0.36 58 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 28.82 +0.45 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 30.86 +0.59 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 32.77 +0.59 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 34.52 +0.34 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 36.78 +0.59 59 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 38.87 +0.69 59 0 0 0
TOTAL PUT 6,176 196,732 +3,193
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$ 11.93
30MAR26 4.60 C 0.00 0.00 0.00 7.33 +0.17 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 7.23 +0.17 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 7.13 +0.17 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 7.03 +0.17 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.93 +0.17 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.69 +0.18 386 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.43 +0.17 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.18 +0.17 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.94 +0.18 327 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.68 +0.17 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.43 +0.17 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 5.18 +0.17 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 4.93 +0.17 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 4.69 +0.18 243 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 4.43 +0.17 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 4.18 +0.17 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 3.93 +0.17 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 3.68 +0.17 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.43 +0.17 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.18 +0.17 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.93 +0.17 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.68 +0.17 0 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 2.43 +0.17 0 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 2.18 +0.17 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.93 +0.17 0 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 1.43 +0.16 0 0 58 0
30MAR26 11.00 C 0.00 0.00 0.00 0.94 +0.15 50 0 32 0
30MAR26 11.50 C 0.40 0.49 0.40 0.48 +0.09 45 20 551 -5
30MAR26 12.00 C 0.00 0.00 0.00 0.17 +0.03 46 0 352 0
30MAR26 12.50 C 0.00 0.00 0.00 0.04 0.00 48 0 907 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 329 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 764 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 437 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 106 0 319 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 121 0 273 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 135 0 748 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1,231 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 162 0 269 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 174 0 481 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 186 0 424 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 198 0 364 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 209 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 220 0 78 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 230 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 240 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 259 0 102 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 277 0 150 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 294 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 340 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 354 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 367 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 380 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 392 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 404 0 104 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 415 0 542 0
29APR26 8.50 C 0.00 0.00 0.00 3.46 +0.18 53 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.18 +0.11 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.95 +0.07 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.69 +0.17 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.47 +0.11 41 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 2.27 +0.15 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.06 +0.16 51 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.63 +0.12 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.30 +0.13 52 0 15 0
29APR26 11.50 C 0.97 0.97 0.90 0.95 +0.08 49 20 106 +20
29APR26 12.00 C 0.00 0.00 0.00 0.70 +0.07 50 0 134 0
29APR26 12.50 C 0.46 0.46 0.46 0.47 +0.02 48 20 290 +20
29APR26 13.00 C 0.36 0.36 0.36 0.34 +0.03 50 64 283 +45
29APR26 13.50 C 0.00 0.00 0.00 0.23 +0.03 50 0 73 0
29APR26 14.00 C 0.00 0.00 0.00 0.15 +0.01 50 0 83 0
29APR26 14.50 C 0.00 0.00 0.00 0.09 0.00 49 0 202 0
29APR26 15.00 C 0.00 0.00 0.00 0.06 0.00 50 0 144 0
29APR26 15.50 C 0.00 0.00 0.00 0.04 0.00 51 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 0.00 49 0 20 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 167 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 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 69 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 97 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 3.51 +0.18 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.30 +0.15 54 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.03 +0.09 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.87 +0.17 55 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.62 +0.10 50 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.44 +0.13 53 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.20 +0.09 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.87 +0.10 52 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.51 +0.07 50 0 45 0
28MAY26 11.50 C 0.00 0.00 0.00 1.22 +0.10 50 0 45 0
28MAY26 12.00 C 0.95 0.96 0.95 0.95 +0.06 48 17 40 +17
28MAY26 12.50 C 0.00 0.00 0.00 0.74 +0.05 48 0 203 0
28MAY26 13.00 C 0.00 0.00 0.00 0.58 +0.04 49 0 191 0
28MAY26 13.50 C 0.00 0.00 0.00 0.45 +0.03 49 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.34 +0.02 49 0 520 0
28MAY26 14.50 C 0.00 0.00 0.00 0.25 +0.01 49 0 87 0
28MAY26 15.00 C 0.20 0.25 0.20 0.18 0.00 49 53 258 +50
28MAY26 15.50 C 0.00 0.00 0.00 0.13 0.00 48 0 125 0
28MAY26 16.00 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 7.16 +0.17 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 7.07 +0.18 73 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.96 +0.17 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.69 +0.16 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.47 +0.17 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.22 +0.18 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.97 +0.21 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.74 +0.17 62 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.43 +0.17 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.19 +0.08 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.95 +0.17 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.71 +0.09 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.51 +0.20 50 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.27 +0.16 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.04 +0.10 50 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.85 +0.15 55 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.57 +0.09 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.35 +0.08 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.13 +0.11 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.00 +0.19 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.71 +0.02 47 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.55 +0.11 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.42 +0.11 52 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 2.06 +0.10 51 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.74 +0.13 50 0 84 0
29JUN26 11.50 C 0.00 0.00 0.00 1.43 +0.09 49 0 10 0
29JUN26 12.00 C 1.20 1.20 1.20 1.20 +0.09 49 8 45 +8
29JUN26 12.50 C 0.00 0.00 0.00 0.99 +0.08 49 0 169 0
29JUN26 13.00 C 0.00 0.00 0.00 0.80 +0.03 49 0 73 0
29JUN26 13.50 C 0.00 0.00 0.00 0.66 +0.05 49 0 25 0
29JUN26 14.00 C 0.00 0.00 0.00 0.54 +0.03 49 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.44 +0.03 50 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.35 +0.02 49 0 194 0
29JUN26 15.50 C 0.00 0.00 0.00 0.28 +0.02 49 0 62 0
29JUN26 16.00 C 0.00 0.00 0.00 0.22 +0.01 49 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.18 +0.02 50 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 +0.01 49 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 +0.01 49 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 +0.01 50 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 +0.01 50 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 0.00 49 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 50 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 57 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 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 67 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 18 0
29SEP26 8.50 C 0.00 0.00 0.00 3.91 +0.18 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.68 +0.07 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.51 +0.16 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.37 +0.13 53 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.14 +0.07 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.97 +0.12 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.80 +0.09 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.55 +0.12 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.27 +0.15 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.97 +0.06 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.77 +0.09 51 0 26 0
29SEP26 12.50 C 0.00 0.00 0.00 1.57 +0.09 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.39 +0.08 51 0 25 0
29SEP26 13.50 C 0.00 0.00 0.00 1.22 +0.06 51 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.09 +0.07 51 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 0.96 +0.06 51 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.85 +0.06 52 0 859 0
29SEP26 15.50 C 0.00 0.00 0.00 0.74 +0.04 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.65 +0.04 51 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.57 +0.03 51 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.50 +0.03 51 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.43 +0.02 51 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 +0.02 51 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.33 +0.02 51 0 0 0
29SEP26 19.00 C 0.34 0.34 0.34 0.29 +0.02 51 1 1 +1
29SEP26 19.50 C 0.00 0.00 0.00 0.25 +0.01 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.22 +0.01 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 +0.01 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 +0.01 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 +0.01 51 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 +0.01 52 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 0.00 52 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 4.13 +0.11 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.95 +0.06 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.79 +0.14 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.61 +0.10 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.47 +0.08 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.30 +0.05 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.21 +0.10 52 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.92 +0.15 52 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.66 +0.09 51 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.42 +0.13 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.19 +0.10 51 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.99 +0.09 51 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.81 +0.08 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.65 +0.08 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.50 +0.07 51 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.37 +0.07 51 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.24 +0.06 51 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.13 +0.06 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 1.02 +0.07 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.92 +0.04 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.83 +0.04 51 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.75 +0.03 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.68 +0.03 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.62 +0.03 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.56 +0.03 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.51 +0.03 51 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.46 +0.03 51 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.38 +0.02 51 0 29 0
30DEC26 22.00 C 0.00 0.00 0.00 0.31 +0.02 51 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 +0.01 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.21 +0.01 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.17 +0.01 51 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.14 +0.01 51 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 4.38 +0.15 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.20 +0.15 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.06 +0.12 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.90 +0.12 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.74 +0.11 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.59 +0.10 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.46 +0.16 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.18 +0.09 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.93 +0.05 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.72 +0.09 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.50 +0.12 50 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.33 +0.09 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.16 +0.10 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.00 +0.09 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.85 +0.09 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.72 +0.09 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.59 +0.09 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.46 +0.08 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.35 +0.08 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.24 +0.07 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.15 +0.07 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.06 +0.07 51 0 5 0
TOTAL CALL 203 18,468 +156
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 452 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 442 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 433 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 424 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 415 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 393 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 372 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 334 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 298 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 266 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 250 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 234 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 219 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 205 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 190 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 177 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 163 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 150 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 138 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 125 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 279 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 45 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 90 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 168 0
30MAR26 11.50 P 0.07 0.07 0.07 0.04 -0.09 42 15 328 -10
30MAR26 12.00 P 0.22 0.32 0.20 0.22 -0.15 42 140 383 +125
30MAR26 12.50 P 0.68 0.68 0.50 0.58 -0.19 34 37 695 -13
30MAR26 13.00 P 1.00 1.25 0.99 1.10 -0.18 69 119 450 -114
30MAR26 13.50 P 0.00 0.00 0.00 1.57 -0.22 0 0 360 -280
30MAR26 14.00 P 2.03 2.03 2.03 2.07 -0.24 0 4 322 -73
30MAR26 14.50 P 0.00 0.00 0.00 2.59 -0.18 121 0 300 0
30MAR26 15.00 P 0.00 0.00 0.00 3.15 -0.14 182 0 172 -12
30MAR26 15.50 P 0.00 0.00 0.00 3.57 -0.20 0 0 115 -15
30MAR26 16.00 P 0.00 0.00 0.00 4.07 -0.21 0 0 65 0
30MAR26 16.50 P 0.00 0.00 0.00 4.59 -0.19 183 0 54 0
30MAR26 17.00 P 0.00 0.00 0.00 5.07 -0.21 0 0 45 0
30MAR26 17.50 P 0.00 0.00 0.00 5.57 -0.24 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.07 -0.24 0 0 22 0
30MAR26 18.50 P 0.00 0.00 0.00 6.57 -0.21 0 0 80 0
30MAR26 19.00 P 0.00 0.00 0.00 7.09 -0.20 246 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.57 -0.19 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.07 -0.22 0 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 9.08 -0.18 266 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 10.11 -0.15 340 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.11 -0.15 360 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 12.11 -0.18 378 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 13.09 -0.17 361 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 14.10 -0.19 396 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 15.09 -0.17 392 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 16.09 -0.20 406 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 17.15 -0.14 506 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 18.10 -0.17 455 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 19.09 -0.20 447 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 20.10 -0.21 481 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 49 0 26 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.03 -0.02 50 0 25 0
29APR26 9.50 P 0.00 0.00 0.00 0.05 -0.02 51 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.07 -0.02 50 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.09 -0.04 49 0 103 0
29APR26 10.50 P 0.00 0.00 0.00 0.18 -0.06 49 0 64 0
29APR26 11.00 P 0.36 0.36 0.32 0.31 -0.08 49 60 182 +60
29APR26 11.50 P 0.55 0.55 0.55 0.48 -0.11 48 15 143 +15
29APR26 12.00 P 0.69 0.70 0.69 0.72 -0.13 48 11 268 -4
29APR26 12.50 P 0.00 0.00 0.00 1.00 -0.16 47 0 112 0
29APR26 13.00 P 1.28 1.28 1.28 1.38 -0.19 49 15 161 +15
29APR26 13.50 P 0.00 0.00 0.00 1.76 -0.12 49 0 37 0
29APR26 14.00 P 2.16 2.16 2.16 2.22 -0.20 53 4 201 +4
29APR26 14.50 P 0.00 0.00 0.00 2.68 -0.19 55 0 4 0
29APR26 15.00 P 0.00 0.00 0.00 3.15 -0.20 57 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 3.69 -0.08 69 0 63 0
29APR26 16.00 P 0.00 0.00 0.00 4.08 -0.21 52 0 65 0
29APR26 16.50 P 0.00 0.00 0.00 4.62 -0.16 68 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 5.07 -0.21 0 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 5.63 -0.18 80 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 6.10 -0.21 77 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 6.60 -0.18 81 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 7.09 -0.20 81 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.59 -0.17 84 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.07 -0.22 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.08 -0.18 90 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 10.11 -0.15 109 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 11.11 -0.15 115 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 12.11 -0.18 121 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 13.09 -0.17 119 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 14.10 -0.19 129 0 0 0
28MAY26 8.50 P 0.06 0.06 0.06 0.04 -0.02 49 12 22 +12
28MAY26 8.75 P 0.00 0.00 0.00 0.06 -0.02 50 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.08 -0.02 50 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.14 -0.03 49 0 25 0
28MAY26 9.75 P 0.00 0.00 0.00 0.18 -0.04 49 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.23 -0.05 49 0 15 0
28MAY26 10.50 P 0.00 0.00 0.00 0.36 -0.07 49 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.52 -0.08 49 0 43 0
28MAY26 11.50 P 0.00 0.00 0.00 0.74 -0.07 49 0 91 0
28MAY26 12.00 P 0.00 0.00 0.00 0.97 -0.12 48 0 135 0
28MAY26 12.50 P 1.26 1.26 1.26 1.27 -0.12 49 12 121 +12
28MAY26 13.00 P 0.00 0.00 0.00 1.61 -0.10 49 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 1.93 -0.14 47 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 2.34 -0.12 48 0 89 0
28MAY26 14.50 P 0.00 0.00 0.00 2.77 -0.18 49 0 1 0
28MAY26 15.00 P 0.00 0.00 0.00 3.23 -0.16 51 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.70 -0.14 53 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.13 -0.20 49 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.63 -0.15 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.13 -0.16 57 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.63 -0.19 60 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.10 -0.21 58 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.60 -0.18 62 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.09 -0.20 62 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.59 -0.17 65 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 -0.01 49 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 -0.02 49 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 -0.02 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 -0.02 50 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 -0.03 50 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 -0.04 50 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.31 -0.05 49 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.38 -0.05 49 0 89 0
29JUN26 10.50 P 0.00 0.00 0.00 0.54 -0.06 50 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.72 -0.08 49 0 48 0
29JUN26 11.50 P 0.00 0.00 0.00 0.94 -0.10 49 0 55 0
29JUN26 12.00 P 0.00 0.00 0.00 1.19 -0.11 49 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 1.49 -0.12 49 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.82 -0.09 50 0 43 0
29JUN26 13.50 P 0.00 0.00 0.00 2.21 -0.03 51 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 2.53 -0.16 49 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 2.94 -0.19 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.36 -0.17 50 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 3.80 -0.13 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.25 -0.15 51 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.73 -0.11 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.18 -0.13 53 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.64 -0.18 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.14 -0.17 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.62 -0.16 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.09 -0.20 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.59 -0.17 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.07 -0.22 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.08 -0.18 59 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.11 -0.15 70 0 1 0
29JUN26 23.00 P 0.00 0.00 0.00 11.11 -0.15 74 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.11 -0.18 78 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.10 -0.16 80 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.10 -0.19 83 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.09 -0.17 84 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.10 -0.19 90 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.15 -0.14 101 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.10 -0.17 96 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.09 -0.20 96 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.10 -0.21 101 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.34 -0.02 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.39 -0.03 51 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 -0.04 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.53 -0.04 51 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.61 -0.04 52 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.69 -0.05 51 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.78 -0.06 51 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.97 -0.06 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.17 -0.09 50 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.42 -0.09 50 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.69 -0.09 51 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 1.98 -0.11 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.30 -0.11 51 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 2.64 -0.12 51 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.06 -0.05 53 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.38 -0.08 51 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 3.76 -0.15 51 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 4.16 -0.12 51 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.58 -0.11 52 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 4.98 -0.14 51 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.43 -0.13 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.93 -0.09 55 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.33 -0.13 53 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.79 -0.15 53 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.24 -0.16 53 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.70 -0.18 52 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.17 -0.17 52 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.18 -0.10 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.11 -0.21 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.11 -0.18 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.11 -0.18 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.10 -0.16 62 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.10 -0.19 64 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.11 -0.15 68 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.10 -0.19 69 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.15 -0.14 78 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.10 -0.17 74 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.09 -0.20 75 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.10 -0.21 78 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.54 -0.04 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.62 -0.03 51 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.69 -0.04 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.78 -0.04 51 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.86 -0.05 51 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.95 -0.06 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.05 -0.06 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.26 -0.06 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.48 -0.08 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.73 -0.09 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.01 -0.09 50 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.32 -0.09 50 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.63 -0.10 50 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 2.97 -0.10 50 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.31 -0.10 50 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.69 -0.08 51 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 4.06 -0.12 51 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.49 -0.08 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.84 -0.10 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.26 -0.09 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.67 -0.13 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.10 -0.15 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.53 -0.12 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.98 -0.14 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.41 -0.16 52 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 7.87 -0.16 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.37 -0.13 54 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.29 -0.16 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.21 -0.17 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.19 -0.13 55 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 12.17 -0.12 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.12 -0.19 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.12 -0.17 58 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.73 -0.02 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.81 -0.03 51 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.89 -0.03 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.98 -0.05 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.07 -0.04 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.17 -0.05 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.28 -0.04 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.50 -0.05 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.75 -0.05 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.00 -0.07 50 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.27 -0.09 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.58 -0.08 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.90 -0.09 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.23 -0.10 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.55 -0.16 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.93 -0.10 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.34 -0.05 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.73 -0.08 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.08 -0.09 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.52 -0.09 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.84 -0.17 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.29 -0.18 51 0 0 0
TOTAL PUT 444 10,242 -278
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$ 14.80
30MAR26 9.00 C 0.00 0.00 0.00 5.89 -0.09 347 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.61 -0.15 304 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.36 -0.13 289 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.09 -0.15 253 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.85 -0.16 251 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.37 -0.11 241 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.85 -0.13 198 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.38 -0.11 194 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.87 -0.12 162 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.30 -0.18 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.80 -0.18 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.30 -0.19 0 0 0 0
30MAR26 14.00 C 0.16 0.52 0.12 0.83 -0.17 46 111 91 +91
30MAR26 14.50 C 0.05 0.15 0.05 0.36 -0.20 31 114 174 +114
30MAR26 15.00 C 0.10 0.20 0.01 0.09 -0.16 31 121 257 +105
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.08 31 0 272 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 629 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 787 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 588 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 90 0 426 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 210 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 114 0 57 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 126 0 49 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 137 0 135 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 148 0 37 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 204 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 280 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 4.90 -0.19 83 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.43 -0.14 80 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.91 -0.08 68 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.42 -0.07 61 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.92 -0.07 53 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.39 -0.13 40 0 0 0
29APR26 13.00 C 1.79 1.79 1.79 1.87 -0.18 29 1 1 +1
29APR26 13.50 C 0.00 0.00 0.00 1.44 -0.16 31 0 0 0
29APR26 14.00 C 0.47 0.68 0.47 1.08 -0.09 33 2 0 0
29APR26 14.50 C 0.43 0.43 0.43 0.75 -0.08 32 1 15 0
29APR26 15.00 C 0.18 0.18 0.18 0.47 -0.09 30 10 63 0
29APR26 15.50 C 0.29 0.29 0.29 0.29 -0.07 30 1 180 +1
29APR26 16.00 C 0.10 0.10 0.10 0.17 -0.05 31 7 294 +7
29APR26 16.50 C 0.10 0.10 0.10 0.10 -0.03 31 20 223 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 117 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 39 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 0.00 34 0 177 0
29APR26 18.50 C 0.02 0.02 0.02 0.01 0.00 34 1 75 -1
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 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 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.92 -0.17 61 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.44 -0.15 57 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.97 -0.02 54 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.44 -0.10 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.96 -0.07 40 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.49 -0.18 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.03 -0.11 33 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.57 -0.17 29 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.25 -0.08 31 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.94 -0.08 30 0 45 0
28MAY26 15.00 C 0.60 0.60 0.60 0.67 -0.10 30 32 117 0
28MAY26 15.50 C 0.42 0.42 0.42 0.47 -0.08 29 32 110 0
28MAY26 16.00 C 0.00 0.00 0.00 0.32 -0.07 29 0 35 0
28MAY26 16.50 C 0.00 0.00 0.00 0.21 -0.06 29 0 90 0
28MAY26 17.00 C 0.00 0.00 0.00 0.14 -0.04 30 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.09 -0.03 30 0 52 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 4 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.94 -0.15 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.46 -0.13 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.97 -0.11 42 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.45 -0.19 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.02 -0.08 36 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.54 -0.14 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.11 -0.15 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.74 -0.14 30 0 0 0
29JUN26 14.00 C 0.78 0.96 0.76 1.39 -0.10 30 75 76 +75
29JUN26 14.50 C 0.00 0.00 0.00 1.09 -0.10 29 0 0 0
29JUN26 15.00 C 0.41 0.69 0.41 0.85 -0.09 29 30 66 +30
29JUN26 15.50 C 0.36 0.36 0.36 0.65 -0.07 30 5 490 +5
29JUN26 16.00 C 0.50 0.50 0.50 0.49 -0.06 30 3 343 0
29JUN26 16.50 C 0.16 0.16 0.16 0.36 -0.05 30 15 110 +15
29JUN26 17.00 C 0.00 0.00 0.00 0.26 -0.04 30 0 84 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 -0.03 30 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 -0.02 30 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.94 -0.15 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.46 -0.13 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.98 -0.14 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.50 -0.16 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.06 -0.11 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.64 -0.15 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.20 -0.14 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.80 -0.18 28 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 1.55 -0.11 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.32 -0.10 31 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.08 -0.09 30 0 15 0
29SEP26 15.50 C 0.86 0.86 0.86 0.88 -0.08 30 15 215 0
29SEP26 16.00 C 0.75 0.75 0.75 0.71 -0.07 30 15 369 0
29SEP26 16.50 C 0.00 0.00 0.00 0.57 -0.05 30 0 112 0
29SEP26 17.00 C 0.00 0.00 0.00 0.45 -0.05 30 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 -0.04 30 0 113 0
29SEP26 18.00 C 0.30 0.30 0.30 0.29 -0.02 30 1 69 -1
29SEP26 18.50 C 0.00 0.00 0.00 0.22 -0.03 30 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 441 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.01 30 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.94 -0.15 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.46 -0.13 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.98 -0.14 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.50 -0.16 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.08 -0.16 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.69 -0.16 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.34 -0.15 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.03 -0.14 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.75 -0.13 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.50 -0.11 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.28 -0.11 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.09 -0.10 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.93 -0.08 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.78 -0.08 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.66 -0.06 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.55 -0.06 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 -0.05 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.38 -0.04 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 -0.03 29 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 -0.03 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 -0.02 29 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.94 -0.20 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.49 -0.20 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.06 -0.15 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.61 -0.17 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.20 -0.19 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.83 -0.17 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.50 -0.19 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.22 -0.18 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.95 -0.13 28 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.71 -0.12 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.50 -0.12 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.30 -0.15 28 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.15 -0.11 28 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.01 -0.09 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.86 -0.09 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.75 -0.07 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.64 -0.07 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.55 -0.06 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.47 -0.05 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 -0.05 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.34 -0.04 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
TOTAL CALL 612 8,536 +442
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 196 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 174 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 140 0
30MAR26 13.00 P 0.02 0.02 0.02 0.01 0.00 74 45 128 +45
30MAR26 13.50 P 0.08 0.09 0.07 0.01 0.00 56 96 180 +60
30MAR26 14.00 P 0.25 0.25 0.01 0.01 -0.01 37 83 155 +2
30MAR26 14.50 P 0.65 0.73 0.05 0.05 -0.05 29 122 356 -19
30MAR26 15.00 P 0.50 1.03 0.23 0.27 -0.02 28 38 312 -9
30MAR26 15.50 P 0.82 0.82 0.60 0.71 +0.09 33 8 1,767 -8
30MAR26 16.00 P 2.28 2.28 2.28 1.20 +0.15 0 4 493 -4
30MAR26 16.50 P 2.70 2.70 2.60 1.70 +0.18 0 45 1,253 -288
30MAR26 17.00 P 3.00 3.00 2.40 2.20 +0.18 0 4 252 0
30MAR26 17.50 P 0.00 0.00 0.00 2.70 +0.18 0 0 113 -90
30MAR26 18.00 P 0.00 0.00 0.00 3.20 +0.18 0 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 3.70 +0.17 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.20 +0.15 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.70 +0.18 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.20 +0.18 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.20 +0.15 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.20 +0.18 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.20 +0.18 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.20 +0.18 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.20 +0.18 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.20 +0.17 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.20 +0.15 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.20 +0.18 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR26 12.50 P 0.14 0.14 0.05 0.02 0.00 32 181 195 +178
29APR26 13.00 P 0.24 0.26 0.07 0.05 +0.01 31 17 57 +12
29APR26 13.50 P 0.36 0.42 0.12 0.11 +0.01 31 15 91 +5
29APR26 14.00 P 0.50 0.58 0.25 0.22 +0.03 31 69 150 +18
29APR26 14.50 P 0.50 0.50 0.44 0.38 +0.03 30 10 245 +8
29APR26 15.00 P 0.00 0.00 0.00 0.64 +0.06 30 0 297 0
29APR26 15.50 P 0.00 0.00 0.00 0.93 +0.05 29 0 272 0
29APR26 16.00 P 0.00 0.00 0.00 1.34 +0.09 31 0 428 0
29APR26 16.50 P 0.00 0.00 0.00 1.76 +0.14 30 0 437 0
29APR26 17.00 P 0.00 0.00 0.00 2.22 +0.16 30 0 176 0
29APR26 17.50 P 0.00 0.00 0.00 2.70 +0.17 0 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 3.20 +0.18 0 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 3.70 +0.13 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.20 +0.14 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.70 +0.15 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.20 +0.16 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.20 +0.13 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.20 +0.18 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.20 +0.10 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.20 +0.12 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 32 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 0.00 30 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28MAY26 13.00 P 0.16 0.16 0.16 0.12 0.00 29 15 62 +15
28MAY26 13.50 P 0.00 0.00 0.00 0.22 +0.01 30 0 30 0
28MAY26 14.00 P 0.44 0.70 0.44 0.36 +0.03 29 16 115 +13
28MAY26 14.50 P 0.50 0.50 0.50 0.56 +0.04 30 2 154 +2
28MAY26 15.00 P 0.83 0.83 0.83 0.79 +0.04 29 5 197 +5
28MAY26 15.50 P 0.00 0.00 0.00 1.08 +0.04 28 0 27 0
28MAY26 16.00 P 0.00 0.00 0.00 1.46 +0.14 29 0 143 0
28MAY26 16.50 P 0.00 0.00 0.00 1.85 +0.11 29 0 182 0
28MAY26 17.00 P 0.00 0.00 0.00 2.28 +0.13 29 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 2.75 +0.16 30 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.25 +0.17 34 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.70 +0.10 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.20 +0.11 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.70 +0.13 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.20 +0.14 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.20 +0.13 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.20 +0.14 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.20 +0.10 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 30 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 4 0
29JUN26 12.50 P 0.00 0.00 0.00 0.14 +0.02 30 0 131 0
29JUN26 13.00 P 0.50 0.50 0.50 0.23 +0.03 30 6 21 +4
29JUN26 13.50 P 0.66 0.74 0.64 0.36 +0.04 31 48 58 +28
29JUN26 14.00 P 0.84 1.01 0.82 0.54 +0.06 31 60 115 +60
29JUN26 14.50 P 0.90 0.90 0.90 0.75 +0.08 31 20 224 +20
29JUN26 15.00 P 0.00 0.00 0.00 1.01 +0.09 31 0 97 0
29JUN26 15.50 P 1.35 1.35 1.35 1.32 +0.11 32 15 283 +15
29JUN26 16.00 P 0.00 0.00 0.00 1.62 +0.08 30 0 391 0
29JUN26 16.50 P 0.00 0.00 0.00 1.99 +0.14 30 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.46 +0.22 34 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.90 +0.16 35 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.36 +0.17 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.84 +0.19 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.26 +0.14 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.81 +0.24 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.28 +0.22 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.21 +0.14 39 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.24 +0.15 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.23 +0.13 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.20 +0.12 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.21 +0.19 55 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.20 +0.16 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.20 +0.15 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.20 +0.11 0 0 0 0
29SEP26 10.00 P 0.09 0.09 0.09 0.05 +0.01 30 1 1 +1
29SEP26 10.50 P 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 +0.03 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.19 +0.03 29 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.29 +0.05 29 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.40 +0.05 29 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.55 +0.07 29 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.74 +0.09 29 0 11 0
29SEP26 14.00 P 0.00 0.00 0.00 0.96 +0.11 29 0 30 0
29SEP26 14.50 P 0.00 0.00 0.00 1.20 +0.11 28 0 140 0
29SEP26 15.00 P 0.00 0.00 0.00 1.48 +0.13 28 0 271 0
29SEP26 15.50 P 0.00 0.00 0.00 1.80 +0.16 28 0 557 0
29SEP26 16.00 P 0.00 0.00 0.00 2.17 +0.20 29 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.53 +0.22 28 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.92 +0.23 28 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.33 +0.21 28 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.75 +0.24 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.22 +0.28 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.65 +0.26 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.11 +0.27 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.59 +0.28 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.55 +0.30 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.52 +0.29 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.48 +0.28 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.47 +0.29 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.46 +0.29 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.45 +0.30 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.44 +0.30 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.43 +0.29 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.21 +0.03 28 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.31 +0.04 29 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.43 +0.06 29 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.57 +0.07 29 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.74 +0.08 29 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.94 +0.09 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.17 +0.10 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.43 +0.12 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.71 +0.12 29 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.03 +0.14 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.36 +0.15 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.72 +0.16 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.10 +0.18 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.49 +0.18 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.91 +0.19 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.34 +0.20 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.78 +0.21 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.23 +0.21 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.69 +0.22 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.63 +0.22 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.59 +0.23 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.56 +0.23 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.54 +0.23 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.53 +0.23 30 0 0 0
30MAR27 10.00 P 0.24 0.24 0.24 0.14 +0.01 28 1 1 +1
30MAR27 10.50 P 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.30 +0.03 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.41 +0.05 28 0 6 0
30MAR27 12.00 P 0.00 0.00 0.00 0.54 +0.07 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.66 +0.04 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.86 +0.09 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.06 +0.10 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.29 +0.11 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.55 +0.12 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.83 +0.15 28 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 2.15 +0.18 28 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 2.49 +0.17 28 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.84 +0.22 28 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.23 +0.23 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.60 +0.22 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.01 +0.21 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.39 +0.22 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.86 +0.23 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.31 +0.29 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.74 +0.27 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.65 +0.24 27 0 0 0
TOTAL PUT 926 12,261 +74
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$ 5.43
30MAR26 2.80 C 0.00 0.00 0.00 2.65 -0.40 402 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.56 -0.39 415 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.45 -0.40 365 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.35 -0.40 347 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.25 -0.40 330 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.15 -0.40 313 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.05 -0.40 297 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.95 -0.40 281 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.88 -0.37 327 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.76 -0.39 273 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.68 -0.37 292 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.55 -0.40 221 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.45 -0.40 207 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 1.36 -0.39 212 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.26 -0.39 197 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.16 -0.39 183 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.03 -0.42 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.94 -0.41 119 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.85 -0.40 126 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 0.75 -0.40 113 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 0.65 -0.41 100 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.55 -0.40 87 0 0 0
30MAR26 5.00 C 0.40 0.40 0.40 0.44 -0.41 61 5 5 +5
30MAR26 5.25 C 0.16 0.23 0.14 0.20 -0.40 40 23 7 +7
30MAR26 5.50 C 0.00 0.00 0.00 0.04 -0.31 34 0 10 0
30MAR26 5.75 C 0.01 0.02 0.01 0.01 -0.14 47 16 166 +15
30MAR26 6.00 C 0.00 0.00 0.00 0.01 -0.03 71 0 34 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 93 0 34 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 113 0 317 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 132 0 453 0
30MAR26 7.00 C 0.01 0.01 0.01 0.01 0.00 149 3 258 -3
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 166 0 34 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 181 0 12 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 196 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 211 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 224 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 237 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 273 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.08 -0.37 55 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.98 -0.38 51 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.88 -0.38 46 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.79 -0.37 45 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.70 -0.36 43 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.61 -0.36 40 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.53 -0.35 39 0 0 0
29APR26 5.25 C 0.37 0.37 0.37 0.36 -0.29 39 2 2 +2
29APR26 5.50 C 0.23 0.23 0.23 0.22 -0.24 37 40 40 +40
29APR26 5.75 C 0.12 0.12 0.12 0.13 -0.18 38 1 1 +1
29APR26 6.00 C 0.00 0.00 0.00 0.07 -0.12 37 0 32 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 -0.08 39 0 86 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 -0.05 39 0 166 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 -0.03 39 0 120 0
29APR26 7.00 C 0.01 0.01 0.01 0.01 -0.01 44 20 74 +20
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.11 -0.36 46 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.01 -0.36 42 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.92 -0.36 41 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.84 -0.35 41 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.75 -0.35 38 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.68 -0.34 39 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.60 -0.32 38 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.44 -0.29 37 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.31 -0.23 37 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.20 -0.20 35 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.14 -0.15 36 0 89 0
28MAY26 6.25 C 0.00 0.00 0.00 0.09 -0.11 37 0 71 0
28MAY26 6.50 C 0.06 0.06 0.06 0.06 -0.07 37 40 95 +40
28MAY26 6.75 C 0.00 0.00 0.00 0.04 -0.05 38 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.02 -0.04 37 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 -0.03 36 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.32 -0.38 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.23 -0.36 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.14 -0.36 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.06 -0.34 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.98 -0.33 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.90 -0.32 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.82 -0.31 39 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.75 -0.29 39 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.67 -0.29 37 0 0 0
29JUN26 5.25 C 0.43 0.47 0.43 0.51 -0.29 36 25 30 +25
29JUN26 5.50 C 0.35 0.35 0.35 0.38 -0.24 36 9 9 +9
29JUN26 5.75 C 0.29 0.29 0.29 0.28 -0.23 36 33 33 +33
29JUN26 6.00 C 0.20 0.20 0.20 0.20 -0.17 35 28 106 +28
29JUN26 6.25 C 0.00 0.00 0.00 0.15 -0.12 36 0 176 0
29JUN26 6.50 C 0.00 0.00 0.00 0.11 -0.09 37 0 373 0
29JUN26 6.75 C 0.00 0.00 0.00 0.08 -0.07 37 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.05 -0.06 36 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 -0.04 38 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.04 36 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.17 -0.34 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.09 -0.33 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.01 -0.35 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.94 -0.33 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.87 -0.32 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.80 -0.31 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.74 -0.30 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.60 -0.27 36 280 280 +280
29SEP26 5.50 C 0.00 0.00 0.00 0.48 -0.23 35 280 280 +280
29SEP26 5.75 C 0.00 0.00 0.00 0.38 -0.20 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.30 -0.17 35 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.24 -0.13 35 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.18 -0.12 35 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 -0.10 35 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.08 35 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.05 36 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.04 36 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.04 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.02 35 0 10 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.19 -0.35 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.12 -0.34 34 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.05 -0.33 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.98 -0.32 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.92 -0.31 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.86 -0.30 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.80 -0.29 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.68 -0.25 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.57 -0.22 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.48 -0.19 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.39 -0.18 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 -0.16 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.27 -0.13 33 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 -0.11 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 -0.10 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.08 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.07 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.06 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.05 34 0 8 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.05 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.03 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.28 -0.32 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.21 -0.31 35 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.14 -0.31 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.08 -0.29 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.01 -0.30 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.96 -0.28 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.91 -0.27 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.78 -0.25 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.66 -0.24 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.57 -0.21 33 0 0 0
30MAR27 6.00 C 0.49 0.49 0.49 0.49 -0.18 33 10 10 +10
30MAR27 6.25 C 0.40 0.40 0.40 0.41 -0.17 33 5 5 +5
30MAR27 6.50 C 0.00 0.00 0.00 0.35 -0.16 33 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.30 -0.14 33 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 -0.12 33 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 -0.11 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 -0.09 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.08 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.08 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 -0.07 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.05 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 -0.05 32 0 0 0
TOTAL CALL 820 5,626 +797
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 362 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 328 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 295 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 236 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 0.00 209 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30MAR26 5.50 P 0.10 0.10 0.10 0.10 +0.09 29 1 16 +1
30MAR26 5.75 P 0.38 0.38 0.28 0.32 +0.26 0 3 49 -1
30MAR26 6.00 P 0.58 0.58 0.55 0.57 +0.39 0 31 55 -100
30MAR26 6.25 P 0.92 0.92 0.85 0.84 +0.42 110 24 168 -21
30MAR26 6.50 P 1.04 1.04 1.04 1.07 +0.42 0 5 63 -247
30MAR26 6.75 P 1.40 1.40 1.40 1.34 +0.41 153 2 440 -67
30MAR26 7.00 P 0.00 0.00 0.00 1.57 +0.39 0 0 19 -15
30MAR26 7.25 P 0.00 0.00 0.00 1.82 +0.38 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.07 +0.37 0 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 2.32 +0.42 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.57 +0.38 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.82 +0.37 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.07 +0.39 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.32 +0.42 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.57 +0.42 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.82 +0.38 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.07 +0.42 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.32 +0.38 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.50 P 0.02 0.02 0.02 0.01 0.00 37 8 8 +8
29APR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 +0.03 37 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.06 +0.04 38 0 25 0
29APR26 5.00 P 0.08 0.08 0.08 0.08 +0.05 38 25 35 +20
29APR26 5.25 P 0.19 0.20 0.13 0.15 +0.09 36 27 38 0
29APR26 5.50 P 0.00 0.00 0.00 0.27 +0.15 36 46 30 +24
29APR26 5.75 P 0.00 0.00 0.00 0.42 +0.21 34 50 63 +30
29APR26 6.00 P 0.67 0.67 0.67 0.61 +0.27 33 21 77 -16
29APR26 6.25 P 0.00 0.00 0.00 0.84 +0.32 35 0 64 0
29APR26 6.50 P 0.00 0.00 0.00 1.08 +0.38 38 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 1.34 +0.40 49 0 80 0
29APR26 7.00 P 0.00 0.00 0.00 1.57 +0.39 0 0 97 0
29APR26 7.25 P 0.00 0.00 0.00 1.82 +0.38 0 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 2.07 +0.37 0 0 0 -145
29APR26 7.75 P 0.00 0.00 0.00 2.32 +0.39 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.57 +0.38 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.82 +0.37 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.07 +0.39 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.32 +0.40 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.57 +0.40 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.82 +0.38 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.07 +0.40 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.32 +0.38 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.04 +0.03 37 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.05 +0.03 36 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.07 +0.04 37 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.09 +0.05 37 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.11 +0.06 36 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.14 +0.08 36 0 0 0
28MAY26 5.25 P 0.25 0.25 0.25 0.22 +0.10 35 8 8 +8
28MAY26 5.50 P 0.00 0.00 0.00 0.34 +0.15 35 14 23 +14
28MAY26 5.75 P 0.00 0.00 0.00 0.49 +0.19 34 14 14 +8
28MAY26 6.00 P 0.00 0.00 0.00 0.66 +0.23 33 0 22 0
28MAY26 6.25 P 0.85 0.85 0.85 0.87 +0.28 33 8 28 +8
28MAY26 6.50 P 1.09 1.09 1.09 1.09 +0.31 32 5 43 0
28MAY26 6.75 P 0.00 0.00 0.00 1.34 +0.35 38 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.57 +0.35 0 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.82 +0.36 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.07 +0.37 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.32 +0.37 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.57 +0.38 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.82 +0.37 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.07 +0.39 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.32 +0.40 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.57 +0.39 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.82 +0.38 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 +0.04 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.04 37 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 +0.04 36 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 +0.05 36 0 2 0
29JUN26 4.70 P 0.13 0.13 0.13 0.11 +0.06 36 1 3 +1
29JUN26 4.80 P 0.18 0.18 0.16 0.14 +0.07 37 16 29 +15
29JUN26 4.90 P 0.21 0.21 0.21 0.17 +0.08 37 15 18 +15
29JUN26 5.00 P 0.25 0.25 0.25 0.20 +0.09 36 15 17 +15
29JUN26 5.25 P 0.32 0.35 0.32 0.31 +0.14 37 5 10 +5
29JUN26 5.50 P 0.44 0.44 0.44 0.43 +0.17 37 8 11 +8
29JUN26 5.75 P 0.00 0.00 0.00 0.59 +0.22 38 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.77 +0.26 39 0 11 0
29JUN26 6.25 P 1.01 1.01 1.01 0.96 +0.29 39 4 108 +4
29JUN26 6.50 P 0.00 0.00 0.00 1.18 +0.33 41 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.40 +0.35 42 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.64 +0.38 45 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.87 +0.38 46 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 2.11 +0.39 47 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.35 +0.38 49 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.60 +0.38 52 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.82 +0.35 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.07 +0.36 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.34 +0.38 58 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.58 +0.38 57 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.83 +0.38 59 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.08 +0.39 62 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.32 +0.38 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 +0.07 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 +0.07 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 +0.08 35 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 +0.10 35 0 0 0
29SEP26 4.80 P 0.30 0.30 0.30 0.28 +0.11 35 4 4 +4
29SEP26 4.90 P 0.34 0.34 0.34 0.32 +0.12 35 4 4 +4
29SEP26 5.00 P 0.00 0.00 0.00 0.35 +0.12 34 0 0 0
29SEP26 5.25 P 0.45 0.45 0.45 0.47 +0.15 34 254 254 +254
29SEP26 5.50 P 0.00 0.00 0.00 0.60 +0.17 33 250 250 +240
29SEP26 5.75 P 0.74 0.74 0.74 0.76 +0.21 33 1 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.94 +0.25 34 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.13 +0.28 34 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.33 +0.29 34 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.54 +0.31 33 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.75 +0.31 32 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.96 +0.32 29 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.20 +0.34 30 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.42 +0.34 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.66 +0.35 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.92 +0.37 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.15 +0.38 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.40 +0.39 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.63 +0.38 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.89 +0.38 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.15 +0.41 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.37 +0.37 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.21 +0.07 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 +0.08 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.28 +0.10 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.31 +0.10 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 +0.11 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 +0.12 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 +0.13 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.56 +0.16 33 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.70 +0.18 33 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.86 +0.21 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.03 +0.24 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.21 +0.26 34 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.40 +0.27 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.60 +0.29 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.81 +0.31 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.03 +0.32 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.26 +0.34 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.49 +0.35 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.72 +0.36 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.96 +0.37 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.19 +0.37 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.44 +0.38 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.68 +0.39 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.92 +0.38 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.17 +0.39 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.42 +0.40 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 +0.08 33 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.30 +0.09 33 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.33 +0.09 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.37 +0.10 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 +0.11 33 0 2 0
30MAR27 4.90 P 0.46 0.46 0.46 0.46 +0.12 33 6 10 +6
30MAR27 5.00 P 0.00 0.00 0.00 0.50 +0.13 33 0 10 0
30MAR27 5.25 P 0.65 0.65 0.65 0.63 +0.16 33 2 2 +2
30MAR27 5.50 P 0.00 0.00 0.00 0.75 +0.16 32 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 0.91 +0.19 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.08 +0.23 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.25 +0.24 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.44 +0.24 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.64 +0.27 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.84 +0.27 32 0 12 0
30MAR27 7.25 P 0.00 0.00 0.00 2.05 +0.29 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.27 +0.30 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.49 +0.31 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.72 +0.32 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.96 +0.34 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.19 +0.36 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.44 +0.38 31 0 0 0
TOTAL PUT 877 5,098 +82
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$ 149.60
30MAR26 100.00 C 0.00 0.00 0.00 49.66 -1.07 177 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 47.42 -0.81 223 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 44.66 -1.07 157 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 42.37 -0.86 192 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 39.66 -1.07 138 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 37.19 -1.04 138 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 34.62 -1.11 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 32.40 -0.83 150 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 29.61 -1.13 0 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 27.94 -0.30 163 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 25.37 -0.37 146 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 22.79 -0.47 130 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 20.22 -0.57 114 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 17.14 -1.21 52 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 14.66 -1.31 51 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 12.22 -1.44 51 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 9.87 -1.60 51 0 0 0
30MAR26 142.50 C 11.56 11.56 10.11 7.88 -1.54 58 22 15 +15
30MAR26 145.00 C 7.95 7.95 7.95 5.83 -1.74 55 16 16 +16
30MAR26 147.50 C 5.92 8.00 4.60 4.08 -1.71 53 23 27 +3
30MAR26 150.00 C 6.50 8.20 2.61 2.69 -1.70 52 355 572 +61
30MAR26 152.50 C 4.50 5.50 1.51 1.56 -1.69 50 995 496 +262
30MAR26 155.00 C 3.61 4.50 0.83 0.90 -1.45 50 1,511 746 +309
30MAR26 157.50 C 2.67 2.89 0.49 0.48 -1.16 51 1,342 1,141 +900
30MAR26 160.00 C 1.54 2.50 0.24 0.25 -0.89 51 1,047 1,420 +306
30MAR26 162.50 C 1.00 1.00 0.13 0.12 -0.63 52 233 660 +91
30MAR26 165.00 C 1.01 1.10 0.05 0.05 -0.44 51 1,272 712 +330
30MAR26 167.50 C 0.65 0.65 0.14 0.02 -0.29 51 159 227 +98
30MAR26 170.00 C 0.30 0.49 0.07 0.01 -0.18 53 401 1,289 -72
30MAR26 172.50 C 0.28 0.28 0.01 0.01 -0.10 58 78 387 -35
30MAR26 175.00 C 0.12 0.12 0.06 0.01 -0.06 64 26 267 -2
30MAR26 177.50 C 0.04 0.04 0.04 0.01 -0.03 69 2 121 0
30MAR26 180.00 C 0.01 0.01 0.01 0.01 -0.01 74 102 5,997 -62
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 79 0 243 0
30MAR26 185.00 C 0.05 0.05 0.05 0.01 0.00 83 5 1,077 +5
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 88 0 2,522 0
30MAR26 190.00 C 0.09 0.09 0.01 0.01 0.00 93 85 1,155 +41
30MAR26 192.50 C 0.01 0.01 0.01 0.01 0.00 97 42 1,310 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2,230 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 106 0 870 0
30MAR26 200.00 C 0.03 0.03 0.03 0.01 0.00 111 54 1,422 -48
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 119 0 840 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 127 0 3,004 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1,101 0
30MAR26 220.00 C 0.01 0.01 0.01 0.01 0.00 143 1 2,792 -1
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 150 0 2,298 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 157 0 6,000 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 164 0 1,822 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 171 0 3,601 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 178 0 2,483 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 185 0 8,432 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 191 0 3,819 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 197 0 1,459 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 203 0 781 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 209 0 848 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 215 0 1,042 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 221 0 8,348 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 226 0 1,144 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 232 0 821 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 237 0 407 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 242 0 3,709 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 253 0 769 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 262 0 482 0
30MAR26 330.00 C 0.00 0.00 0.00 0.01 0.00 272 0 1,280 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 281 0 870 0
30MAR26 350.00 C 0.00 0.00 0.00 0.01 0.00 290 0 827 0
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 298 0 354 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 307 0 376 0
30MAR26 380.00 C 0.00 0.00 0.00 0.01 0.00 315 0 257 0
30MAR26 390.00 C 0.00 0.00 0.00 0.01 0.00 323 0 306 0
30MAR26 400.00 C 0.00 0.00 0.00 0.01 0.00 330 0 994 0
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 338 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 345 0 125 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 352 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 359 0 306 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 365 0 1,150 0
29APR26 120.00 C 0.00 0.00 0.00 32.19 -0.93 72 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 30.00 -1.35 70 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 27.87 -0.52 69 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 25.07 -2.02 61 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 23.15 -1.35 61 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.32 -1.36 61 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.57 -1.37 61 0 6 0
29APR26 137.50 C 0.00 0.00 0.00 18.45 -0.83 65 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 16.35 -1.35 61 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 15.12 -1.00 63 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 13.85 -0.83 63 0 0 0
29APR26 147.50 C 15.00 15.00 12.40 12.40 -0.97 62 6 4 0
29APR26 150.00 C 14.50 15.00 11.00 11.07 -0.93 61 162 1,001 +73
29APR26 152.50 C 12.46 13.61 10.02 10.10 -0.69 62 102 1,132 +53
29APR26 155.00 C 13.00 13.00 9.00 9.03 -0.74 62 124 253 +32
29APR26 157.50 C 11.00 11.00 8.60 8.02 -0.81 62 78 237 +61
29APR26 160.00 C 9.16 10.60 7.05 7.10 -0.84 61 1,154 2,856 +978
29APR26 162.50 C 7.65 7.65 7.53 6.35 -0.78 61 219 294 +219
29APR26 165.00 C 8.00 8.50 5.70 5.70 -0.69 62 338 349 +269
29APR26 167.50 C 5.81 6.14 5.00 5.00 -0.72 61 93 219 +74
29APR26 170.00 C 6.08 7.08 4.51 4.49 -0.61 62 244 1,010 +74
29APR26 172.50 C 5.10 5.10 5.05 3.95 -0.59 62 37 72 +24
29APR26 175.00 C 5.00 5.00 3.65 3.47 -0.57 62 52 128 +43
29APR26 177.50 C 4.02 4.02 3.23 3.04 -0.59 62 36 224 -20
29APR26 180.00 C 4.24 4.34 2.80 2.66 -0.60 62 156 931 +15
29APR26 182.50 C 3.01 3.14 3.01 2.32 -0.60 62 5 359 +5
29APR26 185.00 C 3.15 3.15 2.35 2.02 -0.59 62 104 743 +94
29APR26 187.50 C 2.62 2.62 2.38 1.76 -0.55 62 16 352 +3
29APR26 190.00 C 2.50 2.97 1.89 1.52 -0.51 62 157 1,213 +32
29APR26 192.50 C 0.00 0.00 0.00 1.32 -0.47 62 0 357 0
29APR26 195.00 C 2.25 2.30 1.50 1.14 -0.43 62 135 649 +50
29APR26 197.50 C 1.67 1.70 1.38 0.98 -0.39 61 79 473 -3
29APR26 200.00 C 1.70 1.95 1.20 0.84 -0.36 61 209 7,276 +140
29APR26 205.00 C 1.44 1.44 0.98 0.62 -0.29 61 71 934 +29
29APR26 210.00 C 1.20 1.20 0.90 0.46 -0.23 61 162 449 +110
29APR26 215.00 C 1.20 1.20 0.75 0.33 -0.19 61 1,020 4,177 +1,020
29APR26 220.00 C 0.89 0.89 0.70 0.24 -0.15 61 237 1,017 -8
29APR26 225.00 C 0.70 0.70 0.63 0.17 -0.11 61 7 466 -3
29APR26 230.00 C 0.65 0.65 0.65 0.13 -0.08 62 15 2,889 +10
29APR26 235.00 C 0.60 0.60 0.60 0.09 -0.07 61 10 705 +10
29APR26 240.00 C 0.55 0.55 0.46 0.07 -0.05 62 11 4,433 0
29APR26 245.00 C 0.50 0.50 0.40 0.05 -0.04 62 6 649 -6
29APR26 250.00 C 0.40 0.40 0.34 0.04 -0.03 63 141 1,139 -21
29APR26 255.00 C 0.32 0.32 0.32 0.03 -0.02 63 1 145 0
29APR26 260.00 C 0.25 0.28 0.25 0.02 -0.02 63 5 2,027 -4
29APR26 265.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 508 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 456 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 64 0 522 0
29APR26 280.00 C 0.25 0.25 0.21 0.01 0.00 66 17 520 +5
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 68 0 292 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,400 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 71 0 308 0
29APR26 300.00 C 0.19 0.19 0.19 0.01 0.00 73 15 512 +15
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 76 0 117 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 79 0 91 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 81 0 344 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 84 0 342 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 87 0 429 0
29APR26 360.00 C 0.00 0.00 0.00 0.01 0.00 89 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.01 0.00 92 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.01 0.00 94 0 162 0
29APR26 390.00 C 0.00 0.00 0.00 0.01 0.00 97 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.01 0.00 99 0 360 0
28MAY26 127.50 C 0.00 0.00 0.00 27.65 - 63 0 0 -
28MAY26 130.00 C 0.00 0.00 0.00 25.87 - 63 0 0 -
28MAY26 132.50 C 0.00 0.00 0.00 23.41 - 59 0 0 -
28MAY26 135.00 C 0.00 0.00 0.00 22.46 - 62 0 0 -
28MAY26 137.50 C 0.00 0.00 0.00 20.29 - 59 0 0 -
28MAY26 140.00 C 19.68 19.68 19.68 19.34 - 61 1 1 -
28MAY26 142.50 C 0.00 0.00 0.00 17.46 - 59 0 0 -
28MAY26 145.00 C 0.00 0.00 0.00 16.15 -1.33 59 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 15.08 -0.94 59 0 0 0
28MAY26 150.00 C 15.91 15.91 13.90 13.90 -0.91 59 7 11 +7
28MAY26 152.50 C 15.90 15.90 12.96 12.93 -0.75 60 69 101 +69
28MAY26 155.00 C 16.00 16.00 11.94 11.92 -0.72 60 23 26 +23
28MAY26 157.50 C 13.81 13.81 10.99 11.00 -0.66 60 31 46 +31
28MAY26 160.00 C 13.40 13.40 11.15 10.11 -0.64 60 181 219 +166
28MAY26 162.50 C 9.87 10.57 9.87 9.25 -0.67 60 108 78 +63
28MAY26 165.00 C 10.00 10.00 9.00 8.51 -0.63 60 82 142 +82
28MAY26 167.50 C 8.44 8.78 8.44 7.77 -0.69 60 60 45 +45
28MAY26 170.00 C 9.10 9.10 8.02 7.05 -0.73 60 64 66 +62
28MAY26 172.50 C 7.70 7.70 7.70 6.47 -0.75 60 1 15 0
28MAY26 175.00 C 7.27 7.30 7.00 5.91 -0.62 59 12 19 -2
28MAY26 177.50 C 0.00 0.00 0.00 5.35 -0.72 59 0 86 0
28MAY26 180.00 C 6.00 6.25 5.82 4.87 -0.54 59 8 78 +5
28MAY26 182.50 C 4.89 4.89 4.89 4.44 -0.73 59 2 11 +2
28MAY26 185.00 C 6.00 6.00 5.15 4.02 -0.76 59 24 216 +19
28MAY26 187.50 C 0.00 0.00 0.00 3.61 -0.73 59 0 81 0
28MAY26 190.00 C 4.50 4.50 3.85 3.31 -0.69 59 4 57 +4
28MAY26 192.50 C 4.07 4.07 4.07 3.00 -0.65 59 1 89 +1
28MAY26 195.00 C 0.00 0.00 0.00 2.70 -0.65 59 0 82 0
28MAY26 197.50 C 0.00 0.00 0.00 2.43 -0.62 59 0 215 0
28MAY26 200.00 C 3.70 3.83 3.60 2.21 -0.55 59 22 360 +20
28MAY26 205.00 C 2.39 2.80 2.39 1.79 -0.51 59 40 174 +37
28MAY26 210.00 C 2.32 2.32 2.26 1.46 -0.43 59 25 1,312 +25
28MAY26 215.00 C 2.33 2.33 2.19 1.18 -0.38 59 47 93 +45
28MAY26 220.00 C 1.82 1.82 1.82 0.96 -0.32 59 15 286 0
28MAY26 225.00 C 1.80 1.80 1.50 0.77 -0.28 59 32 312 -22
28MAY26 230.00 C 1.30 1.30 1.30 0.62 -0.25 59 2 595 0
28MAY26 235.00 C 0.00 0.00 0.00 0.49 -0.18 59 0 571 0
28MAY26 240.00 C 0.74 0.74 0.74 0.38 -0.18 59 10 1,738 0
28MAY26 245.00 C 0.00 0.00 0.00 0.31 -0.14 59 0 516 0
28MAY26 250.00 C 0.90 0.90 0.90 0.24 -0.13 59 63 863 -63
28MAY26 255.00 C 0.00 0.00 0.00 0.20 -0.10 59 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.16 -0.08 59 0 267 0
28MAY26 265.00 C 0.00 0.00 0.00 0.12 -0.08 58 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.10 -0.06 59 0 246 0
28MAY26 275.00 C 0.00 0.00 0.00 0.08 -0.05 59 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.06 -0.05 58 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.05 -0.04 59 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 0.04 -0.03 59 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.03 -0.03 58 0 249 0
28MAY26 300.00 C 0.00 0.00 0.00 0.02 -0.03 58 0 238 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 48 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 52.03 +0.65 73 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 49.51 -0.01 69 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 47.31 -0.15 68 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 45.02 -0.13 66 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 42.91 -0.03 66 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 40.79 -0.21 65 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 38.68 -0.42 63 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.65 -0.48 62 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.70 -0.60 62 0 1 0
29JUN26 122.50 C 0.00 0.00 0.00 32.78 -0.58 61 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 30.97 -0.87 61 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 29.22 -0.49 60 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 27.52 -0.55 60 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 25.17 -1.33 56 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 24.40 -0.62 59 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 22.23 -1.35 56 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 20.87 -1.30 56 0 3 0
29JUN26 142.50 C 0.00 0.00 0.00 20.20 -0.72 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 18.37 -1.01 56 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 17.53 -0.85 58 0 0 0
29JUN26 150.00 C 19.24 19.24 16.42 16.42 -0.55 57 19 133 +19
29JUN26 152.50 C 18.55 18.55 15.32 15.43 -0.75 58 921 837 +820
29JUN26 155.00 C 15.69 15.69 14.45 14.44 -0.74 58 36 56 +21
29JUN26 157.50 C 16.50 17.00 15.26 13.52 -0.70 58 23 44 +11
29JUN26 160.00 C 15.36 15.36 12.55 12.55 -0.79 57 33 81 +5
29JUN26 162.50 C 13.01 13.46 11.68 11.78 -0.73 58 18 50 +14
29JUN26 165.00 C 12.47 12.64 12.00 10.91 -0.82 57 56 194 +50
29JUN26 167.50 C 11.06 11.87 11.06 10.22 -0.78 57 22 103 +7
29JUN26 170.00 C 12.00 12.00 10.00 9.53 -0.77 57 129 1,561 +92
29JUN26 172.50 C 0.00 0.00 0.00 8.58 -0.89 56 0 28 0
29JUN26 175.00 C 0.00 0.00 0.00 7.94 -1.02 56 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 7.42 -0.90 56 0 0 0
29JUN26 180.00 C 9.70 10.10 7.65 6.91 -1.13 56 18 146 -2
29JUN26 182.50 C 0.00 0.00 0.00 6.39 -1.13 56 0 60 0
29JUN26 185.00 C 6.99 7.40 6.99 5.88 -1.11 56 6 141 +5
29JUN26 187.50 C 0.00 0.00 0.00 5.50 -0.97 56 0 87 0
29JUN26 190.00 C 6.50 6.80 6.40 5.11 -0.94 56 7 694 +2
29JUN26 192.50 C 0.00 0.00 0.00 4.73 -0.93 56 0 155 0
29JUN26 195.00 C 0.00 0.00 0.00 4.35 -0.92 56 0 90 0
29JUN26 197.50 C 5.80 5.80 5.80 4.03 -0.79 56 4 252 0
29JUN26 200.00 C 5.50 5.50 4.65 3.86 -0.64 57 1,629 2,903 +1,142
29JUN26 205.00 C 4.18 4.18 4.18 3.20 -0.74 56 1 227 0
29JUN26 210.00 C 4.20 4.20 4.15 2.72 -0.66 56 7 694 -4
29JUN26 215.00 C 0.00 0.00 0.00 2.34 -0.49 56 0 563 0
29JUN26 220.00 C 3.74 3.74 3.00 2.01 -0.44 57 14 3,390 -7
29JUN26 225.00 C 3.20 3.26 2.90 1.69 -0.38 56 97 667 -26
29JUN26 230.00 C 2.42 2.42 2.36 1.43 -0.37 56 220 1,834 +150
29JUN26 235.00 C 0.00 0.00 0.00 1.21 -0.34 56 0 1,462 0
29JUN26 240.00 C 0.00 0.00 0.00 1.04 -0.31 56 40 3,599 0
29JUN26 245.00 C 0.00 0.00 0.00 0.87 -0.27 56 0 573 0
29JUN26 250.00 C 0.00 0.00 0.00 0.74 -0.23 56 0 1,036 0
29JUN26 255.00 C 0.00 0.00 0.00 0.63 -0.19 56 0 453 0
29JUN26 260.00 C 0.00 0.00 0.00 0.52 -0.19 56 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.44 -0.17 56 0 162 0
29JUN26 270.00 C 1.35 1.35 1.20 0.38 -0.13 56 27 220 -3
29JUN26 275.00 C 0.00 0.00 0.00 0.32 -0.13 56 0 166 0
29JUN26 280.00 C 0.95 0.95 0.95 0.27 -0.11 57 10 72 -10
29JUN26 285.00 C 0.00 0.00 0.00 0.23 -0.09 56 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 0.19 -0.08 56 0 537 0
29JUN26 295.00 C 0.00 0.00 0.00 0.16 -0.08 57 0 35 0
29JUN26 300.00 C 0.86 0.86 0.86 0.14 -0.06 57 1 1,240 0
29JUN26 310.00 C 0.00 0.00 0.00 0.09 -0.06 56 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.07 -0.04 56 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.05 -0.03 57 0 75 0
29JUN26 340.00 C 0.00 0.00 0.00 0.03 -0.03 56 0 40 0
29JUN26 350.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 57 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 60 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 61 0 197 0
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 64 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 65 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 66 0 339 0
29SEP26 100.00 C 0.00 0.00 0.00 53.74 -0.03 62 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 51.55 -0.32 60 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.75 -0.27 61 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 47.82 -0.25 60 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 46.09 -0.22 60 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 44.27 -0.21 60 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 42.40 -0.34 59 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 40.77 -0.29 59 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 39.15 -0.29 58 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 37.47 -0.22 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 35.87 -0.28 58 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 34.39 -0.27 57 0 0 0
29SEP26 130.00 C 33.03 33.03 33.03 33.06 -0.32 57 4 9 -2
29SEP26 132.50 C 0.00 0.00 0.00 31.65 -0.19 57 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 30.16 -0.33 57 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 28.83 -0.38 57 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 27.66 -1.15 56 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 26.39 -0.63 56 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 25.36 -0.58 57 0 120 0
29SEP26 147.50 C 0.00 0.00 0.00 23.92 -0.60 56 0 5 0
29SEP26 150.00 C 26.50 27.00 22.49 22.49 -1.29 55 16 332 -2
29SEP26 152.50 C 23.47 23.52 22.40 21.87 -0.90 56 500 530 +500
29SEP26 155.00 C 23.17 23.17 23.17 20.92 -0.88 56 15 22 +15
29SEP26 157.50 C 0.00 0.00 0.00 20.01 -0.86 56 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 19.14 -0.85 56 0 46 0
29SEP26 162.50 C 0.00 0.00 0.00 18.33 -0.81 56 0 30 0
29SEP26 165.00 C 21.00 21.00 21.00 17.54 -0.79 56 1 1 +1
29SEP26 167.50 C 0.00 0.00 0.00 16.79 -0.78 56 0 25 0
29SEP26 170.00 C 0.00 0.00 0.00 15.98 -0.83 56 0 65 0
29SEP26 172.50 C 0.00 0.00 0.00 15.20 -0.61 56 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 14.56 -1.08 56 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 13.91 -0.65 56 0 5 0
29SEP26 180.00 C 15.00 15.40 13.60 12.88 -1.06 55 3 25 +1
29SEP26 182.50 C 0.00 0.00 0.00 12.26 -1.06 55 0 10 0
29SEP26 185.00 C 15.00 15.50 15.00 11.63 -1.07 55 4 203 -4
29SEP26 187.50 C 0.00 0.00 0.00 11.42 -0.66 56 0 136 0
29SEP26 190.00 C 0.00 0.00 0.00 10.93 -0.95 56 0 154 0
29SEP26 192.50 C 0.00 0.00 0.00 10.44 -0.62 56 0 37 0
29SEP26 195.00 C 0.00 0.00 0.00 9.94 -0.65 55 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 9.45 -0.66 55 0 45 0
29SEP26 200.00 C 11.54 11.54 11.54 8.96 -0.56 55 1 567 +1
29SEP26 205.00 C 0.00 0.00 0.00 8.16 -0.55 55 0 103 0
29SEP26 210.00 C 0.00 0.00 0.00 7.21 -0.80 55 0 200 0
29SEP26 215.00 C 0.00 0.00 0.00 6.50 -0.80 55 0 162 0
29SEP26 220.00 C 0.00 0.00 0.00 5.88 -0.72 55 0 201 0
29SEP26 225.00 C 0.00 0.00 0.00 5.37 -0.65 55 0 212 0
29SEP26 230.00 C 6.80 6.80 6.50 4.86 -0.66 55 420 1,072 -146
29SEP26 235.00 C 0.00 0.00 0.00 4.35 -0.66 55 0 79 0
29SEP26 240.00 C 0.00 0.00 0.00 3.97 -0.54 55 0 774 0
29SEP26 245.00 C 0.00 0.00 0.00 3.62 -0.52 55 0 71 0
29SEP26 250.00 C 5.56 5.56 5.56 3.27 -0.52 55 1 487 +1
29SEP26 255.00 C 0.00 0.00 0.00 2.91 -0.53 55 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 2.67 -0.42 55 0 277 0
29SEP26 265.00 C 0.00 0.00 0.00 2.44 -0.40 55 0 217 0
29SEP26 270.00 C 0.00 0.00 0.00 2.20 -0.40 55 0 686 0
29SEP26 275.00 C 0.00 0.00 0.00 1.96 -0.41 55 0 71 0
29SEP26 280.00 C 0.00 0.00 0.00 1.79 -0.35 55 0 41 0
29SEP26 285.00 C 0.00 0.00 0.00 1.64 -0.29 55 0 62 0
29SEP26 290.00 C 0.00 0.00 0.00 1.49 -0.29 55 0 339 0
29SEP26 295.00 C 0.00 0.00 0.00 1.33 -0.30 55 0 50 0
29SEP26 300.00 C 2.56 2.56 2.56 1.20 -0.33 55 2 589 +2
29SEP26 310.00 C 0.00 0.00 0.00 1.00 -0.25 55 0 246 0
29SEP26 320.00 C 0.00 0.00 0.00 0.81 -0.22 55 0 30 0
29SEP26 330.00 C 2.21 2.21 2.21 0.67 -0.17 55 15 101 0
29SEP26 340.00 C 0.00 0.00 0.00 0.56 -0.14 55 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.45 -0.14 55 0 175 0
29SEP26 360.00 C 0.00 0.00 0.00 0.38 -0.10 55 0 101 0
29SEP26 370.00 C 0.00 0.00 0.00 0.31 -0.10 55 0 89 0
29SEP26 380.00 C 0.00 0.00 0.00 0.25 -0.09 55 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.21 -0.07 55 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 0.18 -0.06 55 0 215 0
29SEP26 410.00 C 0.00 0.00 0.00 0.14 -0.06 55 0 84 0
29SEP26 420.00 C 0.00 0.00 0.00 0.12 -0.05 55 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 0.10 -0.04 55 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.08 -0.04 55 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.07 -0.03 55 0 568 0
30DEC26 100.00 C 0.00 0.00 0.00 56.20 -0.30 58 1 3 +1
30DEC26 102.50 C 55.08 55.08 55.08 54.51 +0.03 58 10 10 +10
30DEC26 105.00 C 0.00 0.00 0.00 52.75 -0.42 58 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 50.95 -0.46 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 49.24 -0.16 57 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 47.59 -0.22 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 45.95 -0.24 56 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 44.46 -0.16 56 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 42.89 -0.07 56 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 41.22 -0.23 55 0 0 0
30DEC26 125.00 C 43.00 43.00 43.00 39.99 -0.11 56 1 1 +1
30DEC26 127.50 C 0.00 0.00 0.00 38.46 -0.17 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 37.25 -0.08 55 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 35.86 -0.13 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 34.58 -0.15 55 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 33.25 -0.27 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 32.26 -0.25 55 1 2 +1
30DEC26 142.50 C 0.00 0.00 0.00 30.99 -0.50 55 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 29.92 -0.61 55 0 60 0
30DEC26 147.50 C 0.00 0.00 0.00 28.80 -0.25 55 0 15 0
30DEC26 150.00 C 29.64 29.64 29.64 27.82 +0.46 54 1 18 0
30DEC26 152.50 C 27.66 28.55 27.66 26.58 -0.77 54 5 5 +5
30DEC26 155.00 C 29.00 29.00 26.70 25.88 -0.53 54 9 30 -3
30DEC26 157.50 C 25.77 26.62 25.77 24.75 -0.75 54 20 20 +18
30DEC26 160.00 C 24.88 25.71 24.88 23.88 -0.24 54 6 611 +6
30DEC26 162.50 C 25.35 25.35 25.35 23.05 -0.73 54 18 15 +15
30DEC26 165.00 C 24.52 24.52 24.52 22.25 -0.73 54 6 21 +6
30DEC26 167.50 C 23.71 23.71 23.71 21.48 -0.72 54 1 16 +1
30DEC26 170.00 C 22.95 22.95 21.88 20.69 -0.74 54 16 26 +15
30DEC26 172.50 C 22.64 22.64 22.64 19.90 -0.77 54 18 18 +18
30DEC26 175.00 C 0.00 0.00 0.00 19.11 -0.88 54 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 18.36 -0.99 54 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 17.74 -0.88 54 0 1,013 0
30DEC26 182.50 C 0.00 0.00 0.00 17.12 -0.47 54 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 16.51 -0.48 54 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 15.89 -0.50 54 0 82 0
30DEC26 190.00 C 17.00 17.00 17.00 15.27 -0.53 54 2 40 +2
30DEC26 192.50 C 0.00 0.00 0.00 14.65 -1.01 54 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 14.08 -0.53 54 0 118 0
30DEC26 197.50 C 0.00 0.00 0.00 13.61 -0.44 54 0 136 0
30DEC26 200.00 C 14.48 14.48 14.48 13.13 -0.87 54 3 510 +1
30DEC26 205.00 C 0.00 0.00 0.00 12.19 -0.88 54 0 286 0
30DEC26 210.00 C 0.00 0.00 0.00 10.92 -0.86 53 0 216 0
30DEC26 215.00 C 0.00 0.00 0.00 10.09 -0.78 53 0 118 0
30DEC26 220.00 C 12.00 12.00 12.00 9.70 -0.74 54 1 319 +1
30DEC26 225.00 C 0.00 0.00 0.00 8.74 -0.73 53 0 53 0
30DEC26 230.00 C 0.00 0.00 0.00 8.07 -0.73 53 0 87 0
30DEC26 235.00 C 0.00 0.00 0.00 7.43 -0.70 53 0 306 0
30DEC26 240.00 C 8.70 8.70 8.70 6.95 -0.59 53 75 1,525 -75
30DEC26 245.00 C 9.00 9.00 9.00 6.46 -0.60 53 1 1,249 0
30DEC26 250.00 C 0.00 0.00 0.00 6.16 -0.42 53 0 528 0
30DEC26 255.00 C 0.00 0.00 0.00 5.50 -0.61 53 0 96 0
30DEC26 260.00 C 0.00 0.00 0.00 5.11 -0.52 53 0 64 0
30DEC26 265.00 C 0.00 0.00 0.00 4.78 -0.47 53 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 4.44 -0.48 53 0 7 0
30DEC26 275.00 C 0.00 0.00 0.00 4.11 -0.48 53 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 3.89 -0.37 53 0 356 0
30DEC26 285.00 C 0.00 0.00 0.00 3.51 -0.42 53 0 32 0
30DEC26 290.00 C 0.00 0.00 0.00 3.29 -0.36 53 1 122 +1
30DEC26 295.00 C 0.00 0.00 0.00 3.07 -0.36 53 0 65 0
30DEC26 300.00 C 5.30 5.30 4.50 2.93 -0.29 53 14 126 +13
30DEC26 310.00 C 0.00 0.00 0.00 2.41 -0.37 53 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 2.12 -0.27 53 0 4 0
30DEC26 330.00 C 0.00 0.00 0.00 1.84 -0.27 53 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 1.55 -0.28 53 0 73 0
30DEC26 350.00 C 2.85 2.85 2.85 1.38 -0.19 53 1 43 +1
30MAR27 127.50 C 0.00 0.00 0.00 41.73 - 54 0 0 -
30MAR27 130.00 C 0.00 0.00 0.00 40.39 - 53 0 0 -
30MAR27 132.50 C 0.00 0.00 0.00 39.05 - 53 0 0 -
30MAR27 135.00 C 0.00 0.00 0.00 37.91 - 53 0 0 -
30MAR27 137.50 C 0.00 0.00 0.00 36.76 - 53 0 0 -
30MAR27 140.00 C 0.00 0.00 0.00 35.62 - 53 0 0 -
30MAR27 142.50 C 0.00 0.00 0.00 34.47 - 53 0 0 -
30MAR27 145.00 C 36.00 36.00 36.00 33.33 -0.70 53 5 27 +5
30MAR27 147.50 C 34.89 34.89 33.95 32.23 -0.82 53 2 17 +2
30MAR27 150.00 C 33.62 35.40 33.16 30.51 -1.81 51 503 515 +470
30MAR27 152.50 C 32.64 32.64 32.64 29.79 -1.28 52 1 46 +1
30MAR27 155.00 C 0.00 0.00 0.00 29.38 -0.88 53 0 45 0
30MAR27 157.50 C 30.78 30.78 30.78 28.43 -1.11 53 1 1,001 +1
30MAR27 160.00 C 0.00 0.00 0.00 27.48 -0.86 52 0 1,016 0
30MAR27 162.50 C 0.00 0.00 0.00 26.53 -1.13 52 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 25.73 -1.12 52 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 24.97 -1.10 52 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 24.20 -1.25 52 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 23.43 -1.25 52 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 22.67 -1.22 52 0 0 0
30MAR27 177.50 C 23.50 26.00 23.00 21.90 -1.26 52 6 133 +4
30MAR27 180.00 C 0.00 0.00 0.00 21.14 -1.32 52 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 20.49 -1.26 52 0 1,000 0
30MAR27 185.00 C 0.00 0.00 0.00 19.89 -1.03 52 0 1,000 0
30MAR27 187.50 C 0.00 0.00 0.00 19.29 -1.19 52 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 18.69 -1.29 52 0 118 0
30MAR27 192.50 C 0.00 0.00 0.00 18.09 -1.48 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 17.49 -1.50 52 0 1 0
30MAR27 197.50 C 0.00 0.00 0.00 16.89 -1.52 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 16.29 -1.53 52 0 28 0
30MAR27 205.00 C 0.00 0.00 0.00 15.35 -1.34 52 0 1 0
30MAR27 210.00 C 0.00 0.00 0.00 14.44 -0.89 52 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 13.53 -0.93 52 0 14 0
30MAR27 220.00 C 0.00 0.00 0.00 12.61 -1.38 52 0 94 0
30MAR27 225.00 C 0.00 0.00 0.00 11.83 -0.88 52 0 52 0
30MAR27 230.00 C 0.00 0.00 0.00 11.16 -1.17 52 0 63 0
30MAR27 235.00 C 0.00 0.00 0.00 10.49 -0.84 52 0 2 0
30MAR27 240.00 C 0.00 0.00 0.00 9.82 -0.87 52 0 79 0
30MAR27 245.00 C 0.00 0.00 0.00 9.14 -0.91 52 0 120 0
30MAR27 250.00 C 9.37 9.69 7.78 8.60 -0.81 52 500 541 +500
30MAR27 255.00 C 0.00 0.00 0.00 8.12 -0.73 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 7.42 -0.98 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 6.96 -0.98 51 0 30 0
30MAR27 270.00 C 0.00 0.00 0.00 6.69 -1.02 52 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 6.07 -1.17 51 0 40 0
TOTAL CALL 19,478 198,900 +9,883
30MAR26 100.00 P 0.05 0.05 0.05 0.01 0.00 155 15 469 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 146 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 138 0 156 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 129 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 121 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 104 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 120.00 P 0.08 0.08 0.08 0.01 0.00 89 61 226 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR26 127.50 P 0.10 0.15 0.10 0.01 -0.02 66 283 419 -6
30MAR26 130.00 P 0.26 0.26 0.13 0.01 -0.05 59 28 194 -26
30MAR26 132.50 P 0.25 0.25 0.10 0.01 -0.11 52 139 448 -4
30MAR26 135.00 P 0.33 0.33 0.21 0.04 -0.19 53 165 321 +84
30MAR26 137.50 P 0.20 0.20 0.20 0.10 -0.34 52 4 142 0
30MAR26 140.00 P 0.52 0.67 0.25 0.24 -0.51 51 164 381 -46
30MAR26 142.50 P 0.60 0.76 0.53 0.54 -0.67 52 165 118 +42
30MAR26 145.00 P 2.15 2.15 0.69 1.06 -0.83 52 230 356 +57
30MAR26 147.50 P 1.75 2.08 1.28 1.79 -0.99 50 1,053 840 +330
30MAR26 150.00 P 2.35 3.32 1.63 2.90 -1.00 49 1,119 2,002 +289
30MAR26 152.50 P 2.60 4.40 2.41 4.34 -0.93 48 85 1,208 -37
30MAR26 155.00 P 3.82 6.25 3.50 6.25 -0.62 50 244 525 -29
30MAR26 157.50 P 5.00 5.00 5.00 8.12 -0.59 42 10 248 -10
30MAR26 160.00 P 8.00 10.51 6.65 10.51 -0.22 45 79 1,265 -39
30MAR26 162.50 P 9.00 12.00 8.50 12.99 +0.09 51 153 178 -71
30MAR26 165.00 P 14.00 14.00 12.02 15.43 +0.23 51 16 1,086 -9
30MAR26 167.50 P 12.60 12.60 12.60 18.44 +0.86 93 3 325 0
30MAR26 170.00 P 14.00 20.20 14.00 20.40 +0.37 0 26 1,029 -25
30MAR26 172.50 P 22.53 22.70 17.36 22.90 +0.37 0 8 507 -2
30MAR26 175.00 P 24.00 25.30 24.00 25.40 +0.33 0 22 520 -96
30MAR26 177.50 P 0.00 0.00 0.00 28.06 +0.44 101 0 940 0
30MAR26 180.00 P 24.00 30.79 24.00 30.50 +1.20 101 29 4,248 -241
30MAR26 182.50 P 31.80 31.80 31.80 32.90 +1.10 0 6 234 -296
30MAR26 185.00 P 30.00 35.00 30.00 35.40 +0.07 0 16 736 -520
30MAR26 187.50 P 37.92 37.93 37.92 38.01 +0.11 121 34 390 -631
30MAR26 190.00 P 35.00 35.00 35.00 40.40 +0.74 0 52 1,042 -506
30MAR26 192.50 P 41.20 41.56 41.20 42.95 +0.55 121 14 1,489 -267
30MAR26 195.00 P 41.00 43.17 41.00 45.56 -0.07 145 5 1,868 -13
30MAR26 197.50 P 43.07 43.07 43.07 47.90 +1.08 0 8 680 -834
30MAR26 200.00 P 45.00 50.22 45.00 50.40 +0.66 0 43 4,162 -995
30MAR26 205.00 P 54.33 54.33 54.33 55.40 +0.15 0 3 772 0
30MAR26 210.00 P 57.64 58.00 56.95 60.40 +1.10 0 149 770 -264
30MAR26 215.00 P 60.00 64.28 58.40 65.40 -0.15 0 168 417 -16
30MAR26 220.00 P 68.00 70.31 67.80 70.40 -0.98 0 173 1,755 -68
30MAR26 225.00 P 74.00 74.53 73.50 75.40 -1.13 0 5 1,193 -2
30MAR26 230.00 P 75.00 78.00 75.00 80.40 +0.14 0 55 688 -1,324
30MAR26 235.00 P 81.59 81.59 81.59 85.88 +1.58 264 5 601 0
30MAR26 240.00 P 90.00 90.00 90.00 90.40 +1.10 0 15 206 0
30MAR26 245.00 P 95.21 95.21 91.54 95.40 +0.19 0 81 120 -1
30MAR26 250.00 P 96.76 99.80 96.76 100.40 +1.06 0 39 46 0
30MAR26 255.00 P 0.00 0.00 0.00 105.50 +0.15 248 0 2 0
30MAR26 260.00 P 0.00 0.00 0.00 110.40 -0.03 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 115.40 -0.06 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 120.80 +0.83 319 0 72 0
30MAR26 275.00 P 0.00 0.00 0.00 125.40 -0.03 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 130.40 -0.03 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 135.40 -0.02 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 140.40 -1.21 0 0 150 0
30MAR26 295.00 P 0.00 0.00 0.00 145.40 -0.45 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 150.40 -0.05 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 160.40 -0.44 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 170.40 -0.02 0 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 180.40 -0.44 0 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 190.40 -0.44 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 200.86 +1.30 436 0 454 -17
30MAR26 360.00 P 0.00 0.00 0.00 210.40 -0.44 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 220.40 -1.80 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 230.40 -0.43 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 240.96 +0.13 493 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 250.40 -0.43 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 260.40 -0.42 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 270.40 -0.42 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 280.40 -0.42 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 290.40 -0.41 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 300.40 +0.02 0 0 50 0
29APR26 120.00 P 2.00 2.10 1.79 1.40 -0.20 61 1,560 2,429 -662
29APR26 122.50 P 2.10 2.49 2.10 1.80 -0.20 62 130 181 -3
29APR26 125.00 P 2.40 2.80 2.40 2.23 -0.23 62 62 311 +6
29APR26 127.50 P 2.95 3.30 2.92 2.76 -0.24 62 67 66 +15
29APR26 130.00 P 3.39 3.86 3.25 3.36 -0.25 62 1,861 2,988 +860
29APR26 132.50 P 3.85 4.30 3.85 4.04 -0.26 62 51 148 +41
29APR26 135.00 P 4.50 5.16 4.25 4.81 -0.26 62 445 1,155 -54
29APR26 137.50 P 6.00 6.00 4.93 5.68 -0.27 62 159 277 +17
29APR26 140.00 P 5.50 6.80 5.50 6.50 -0.37 61 833 1,380 +649
29APR26 142.50 P 7.37 7.46 6.91 7.45 -0.49 61 456 689 +383
29APR26 145.00 P 7.47 8.62 7.47 8.61 -0.41 61 483 665 +413
29APR26 147.50 P 7.96 9.88 7.54 9.71 -0.58 61 428 596 +391
29APR26 150.00 P 9.50 11.05 8.83 11.00 -0.50 61 557 4,322 +327
29APR26 152.50 P 11.64 12.60 11.25 12.29 -0.54 60 145 167 +109
29APR26 155.00 P 11.60 13.84 11.30 13.79 -0.48 60 222 244 +108
29APR26 157.50 P 13.20 14.51 13.00 15.38 -0.38 60 142 752 +71
29APR26 160.00 P 15.20 16.82 15.10 16.82 -0.54 59 265 993 +93
29APR26 162.50 P 16.80 18.08 16.80 18.63 -0.55 60 195 290 +106
29APR26 165.00 P 19.50 19.50 19.50 20.13 -0.43 58 1 282 0
29APR26 167.50 P 18.93 18.93 18.93 21.81 -0.41 56 3 306 +3
29APR26 170.00 P 27.03 27.03 21.02 23.71 -0.32 56 6 970 0
29APR26 172.50 P 0.00 0.00 0.00 27.12 +0.18 66 0 293 0
29APR26 175.00 P 26.02 27.50 26.02 27.59 -0.56 54 5 449 0
29APR26 177.50 P 30.41 30.41 28.20 29.62 -0.79 53 4 550 -1
29APR26 180.00 P 32.00 32.00 31.62 31.81 -1.19 53 7 557 +5
29APR26 182.50 P 31.71 31.71 31.71 33.80 -1.36 50 3 393 -2
29APR26 185.00 P 36.25 36.25 35.00 36.24 -1.37 52 53 517 +3
29APR26 187.50 P 0.00 0.00 0.00 38.57 -0.19 52 0 645 0
29APR26 190.00 P 0.00 0.00 0.00 41.02 -0.26 54 0 3,395 0
29APR26 192.50 P 0.00 0.00 0.00 44.29 -0.02 66 0 606 0
29APR26 195.00 P 43.70 44.50 43.70 46.46 -0.21 64 3 1,581 +3
29APR26 197.50 P 0.00 0.00 0.00 48.63 -0.12 62 27 415 -2
29APR26 200.00 P 48.80 50.00 48.80 51.02 +0.52 62 42 4,134 -1
29APR26 205.00 P 54.33 55.54 54.33 56.45 +0.51 73 5 334 -2
29APR26 210.00 P 60.30 60.30 58.00 60.60 -0.74 61 4 216 -3
29APR26 215.00 P 0.00 0.00 0.00 65.51 -0.04 61 0 341 0
29APR26 220.00 P 69.80 69.80 69.80 70.45 -1.08 61 2 864 +2
29APR26 225.00 P 74.85 74.85 74.85 75.55 -0.98 69 1 689 0
29APR26 230.00 P 79.00 79.00 79.00 81.40 -0.31 91 9 828 +7
29APR26 235.00 P 0.00 0.00 0.00 85.88 -0.81 85 0 655 0
29APR26 240.00 P 0.00 0.00 0.00 90.40 -0.87 0 0 373 0
29APR26 245.00 P 0.00 0.00 0.00 95.40 +0.19 0 0 569 0
29APR26 250.00 P 0.00 0.00 0.00 100.40 +0.39 0 0 390 0
29APR26 255.00 P 0.00 0.00 0.00 105.50 -0.50 84 0 176 0
29APR26 260.00 P 0.00 0.00 0.00 111.01 +0.58 103 0 803 0
29APR26 265.00 P 0.00 0.00 0.00 116.64 +1.18 118 0 370 0
29APR26 270.00 P 0.00 0.00 0.00 120.92 +0.95 107 0 111 0
29APR26 275.00 P 0.00 0.00 0.00 125.40 -0.08 0 0 37 0
29APR26 280.00 P 0.00 0.00 0.00 130.40 -0.29 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 135.40 -0.03 0 0 25 0
29APR26 290.00 P 0.00 0.00 0.00 140.40 -1.21 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 145.40 -0.45 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 150.40 -0.53 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 160.40 -0.44 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 170.40 -0.46 0 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 180.40 -0.44 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 190.40 -0.44 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 200.86 0.00 142 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 210.40 -0.70 0 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 220.40 -1.80 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 230.40 -0.51 0 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 240.96 +0.13 159 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 250.40 -0.43 0 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 5.77 - 59 0 0 -
28MAY26 130.00 P 6.56 6.88 6.37 6.66 - 60 11 11 -
28MAY26 132.50 P 7.04 7.04 7.04 7.55 - 60 15 15 -
28MAY26 135.00 P 8.74 8.74 8.00 8.42 - 59 22 22 -
28MAY26 137.50 P 8.91 8.91 8.91 9.45 - 59 2 2 -
28MAY26 140.00 P 10.35 10.35 10.35 10.52 - 59 10 10 -
28MAY26 142.50 P 11.12 11.12 11.12 11.67 - 59 22 22 -
28MAY26 145.00 P 11.40 11.40 11.40 12.89 -0.44 58 10 82 -10
28MAY26 147.50 P 0.00 0.00 0.00 14.19 -0.66 58 0 92 0
28MAY26 150.00 P 15.30 15.47 15.05 15.57 -0.52 58 147 199 +125
28MAY26 152.50 P 17.02 17.02 16.96 17.05 -0.51 58 27 28 +27
28MAY26 155.00 P 16.87 18.45 16.87 18.46 -0.63 58 23 26 +23
28MAY26 157.50 P 20.46 20.46 20.01 20.23 -0.23 58 23 82 0
28MAY26 160.00 P 22.15 22.15 21.37 22.59 +0.46 61 23 650 +8
28MAY26 162.50 P 0.00 0.00 0.00 23.46 -0.80 58 0 64 0
28MAY26 165.00 P 0.00 0.00 0.00 25.29 -0.80 58 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 26.48 -1.47 55 0 1 0
28MAY26 170.00 P 28.00 28.80 28.00 28.18 -1.67 54 3 4 +3
28MAY26 172.50 P 0.00 0.00 0.00 30.93 -0.80 58 0 0 0
28MAY26 175.00 P 33.00 33.00 33.00 33.24 +1.07 60 2 798 -1
28MAY26 177.50 P 34.49 34.49 34.49 34.69 -1.10 57 6 325 0
28MAY26 180.00 P 36.28 37.00 36.28 36.53 -1.29 56 52 322 -2
28MAY26 182.50 P 39.05 39.05 39.00 38.39 -1.52 55 6 154 -6
28MAY26 185.00 P 0.00 0.00 0.00 41.67 +0.30 61 0 220 0
28MAY26 187.50 P 44.00 44.00 44.00 42.64 -1.60 54 1 240 0
28MAY26 190.00 P 0.00 0.00 0.00 45.98 +0.45 62 0 161 0
28MAY26 192.50 P 0.00 0.00 0.00 47.20 -1.44 55 0 90 0
28MAY26 195.00 P 46.00 49.00 46.00 49.67 +0.85 57 3 60 0
28MAY26 197.50 P 50.41 50.47 50.41 51.86 -0.35 56 2 46 -1
28MAY26 200.00 P 53.41 53.41 53.41 54.38 -0.79 58 1 333 0
28MAY26 205.00 P 56.46 56.46 56.46 58.92 -0.46 58 1 232 -1
28MAY26 210.00 P 0.00 0.00 0.00 64.40 -0.14 65 0 1,537 0
28MAY26 215.00 P 0.00 0.00 0.00 68.22 -1.51 56 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 72.69 -1.90 50 0 691 0
28MAY26 225.00 P 0.00 0.00 0.00 77.96 -0.75 58 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 82.64 -0.99 54 0 473 0
28MAY26 235.00 P 0.00 0.00 0.00 87.37 -1.02 47 0 222 0
28MAY26 240.00 P 0.00 0.00 0.00 92.38 -1.17 50 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 98.13 +0.43 70 0 263 0
28MAY26 250.00 P 102.00 102.00 102.00 101.71 -2.18 0 1 305 0
28MAY26 255.00 P 0.00 0.00 0.00 107.16 -0.06 0 0 71 0
28MAY26 260.00 P 111.25 111.25 111.25 111.63 -1.76 0 1 232 -1
28MAY26 265.00 P 0.00 0.00 0.00 116.64 -0.43 0 0 119 0
28MAY26 270.00 P 0.00 0.00 0.00 121.57 -1.42 0 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 125.98 -1.64 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 131.09 -1.52 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 136.86 -0.73 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 141.82 -0.69 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 146.61 -0.81 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 151.08 -0.76 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 161.62 -0.31 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 171.48 -0.28 0 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 180.72 -1.55 0 0 0 0
29JUN26 100.00 P 2.00 2.30 2.00 1.45 -0.10 57 63 2,995 +27
29JUN26 102.50 P 0.00 0.00 0.00 1.70 -0.15 56 0 78 0
29JUN26 105.00 P 2.50 2.50 2.50 2.05 -0.25 56 100 201 +100
29JUN26 107.50 P 0.00 0.00 0.00 2.46 -0.18 56 0 23 0
29JUN26 110.00 P 0.00 0.00 0.00 2.87 -0.30 56 0 24 0
29JUN26 112.50 P 0.00 0.00 0.00 3.41 -0.21 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 3.95 -0.22 56 0 26 0
29JUN26 117.50 P 0.00 0.00 0.00 4.55 -0.24 56 0 6 0
29JUN26 120.00 P 5.05 5.82 5.05 5.25 -0.41 56 28 1,437 +28
29JUN26 122.50 P 0.00 0.00 0.00 5.96 -0.24 56 0 50 0
29JUN26 125.00 P 7.00 7.00 7.00 6.76 -0.24 56 6 28 +5
29JUN26 127.50 P 7.20 7.84 7.20 7.64 -0.48 56 2 6 +2
29JUN26 130.00 P 8.70 8.85 8.68 8.78 -0.07 57 1,309 1,429 +1,307
29JUN26 132.50 P 9.00 9.60 9.00 9.60 -0.45 57 16 35 -4
29JUN26 135.00 P 10.76 10.76 10.34 10.58 -0.57 56 122 236 +77
29JUN26 137.50 P 11.56 11.56 11.21 11.70 -0.50 57 107 521 -33
29JUN26 140.00 P 12.80 13.04 11.88 12.70 -0.73 56 37 421 -11
29JUN26 142.50 P 13.91 13.91 13.49 13.91 -0.83 56 37 307 +15
29JUN26 145.00 P 14.20 15.29 14.20 15.29 -0.45 56 68 507 +36
29JUN26 147.50 P 15.69 16.65 15.69 16.63 -0.67 56 48 788 +45
29JUN26 150.00 P 16.82 18.40 16.82 18.02 -0.41 56 1,094 2,171 +871
29JUN26 152.50 P 18.08 18.38 18.08 19.55 -0.35 56 71 222 +71
29JUN26 155.00 P 19.55 21.39 19.55 21.09 -0.30 56 9 443 +1
29JUN26 157.50 P 0.00 0.00 0.00 22.70 -0.27 56 0 512 0
29JUN26 160.00 P 0.00 0.00 0.00 24.70 +0.08 58 2 2,248 0
29JUN26 162.50 P 0.00 0.00 0.00 25.77 -0.54 56 0 485 0
29JUN26 165.00 P 0.00 0.00 0.00 27.51 -1.05 56 0 430 0
29JUN26 167.50 P 0.00 0.00 0.00 29.42 -0.90 56 0 260 0
29JUN26 170.00 P 0.00 0.00 0.00 31.51 -0.21 57 0 1,641 0
29JUN26 172.50 P 34.00 34.00 33.50 32.62 -1.48 54 2 427 -1
29JUN26 175.00 P 0.00 0.00 0.00 35.93 -0.06 60 0 245 0
29JUN26 177.50 P 0.00 0.00 0.00 36.40 -1.51 54 0 293 0
29JUN26 180.00 P 0.00 0.00 0.00 39.69 +0.31 59 0 6,266 0
29JUN26 182.50 P 41.00 41.00 41.00 40.92 -0.45 56 50 490 -50
29JUN26 185.00 P 0.00 0.00 0.00 42.92 -0.44 56 0 1,750 0
29JUN26 187.50 P 0.00 0.00 0.00 44.72 -1.16 55 0 169 0
29JUN26 190.00 P 47.30 47.30 47.30 47.30 -0.95 57 3 2,024 0
29JUN26 192.50 P 48.50 48.50 48.50 49.34 -1.09 56 10 2,075 +10
29JUN26 195.00 P 0.00 0.00 0.00 51.37 -1.25 56 0 625 0
29JUN26 197.50 P 0.00 0.00 0.00 53.75 -0.28 57 0 421 0
29JUN26 200.00 P 54.63 54.63 54.63 56.02 +0.13 57 1 5,345 -1
29JUN26 205.00 P 59.00 59.00 59.00 61.01 +0.35 60 1 1,909 +1
29JUN26 210.00 P 63.00 63.00 63.00 65.51 -0.66 60 2 1,256 0
29JUN26 215.00 P 0.00 0.00 0.00 70.19 -0.66 61 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 73.13 -2.13 48 0 2,041 0
29JUN26 225.00 P 0.00 0.00 0.00 79.39 -0.98 61 0 446 0
29JUN26 230.00 P 0.00 0.00 0.00 84.07 -0.49 61 0 1,175 0
29JUN26 235.00 P 0.00 0.00 0.00 88.88 -0.76 62 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 93.69 -0.58 62 0 1,495 0
29JUN26 245.00 P 0.00 0.00 0.00 98.53 -0.40 63 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 103.26 -0.63 62 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 107.47 -1.23 52 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 112.94 -0.49 62 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 117.13 -1.35 0 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 123.00 -0.38 67 0 334 0
29JUN26 275.00 P 125.03 125.03 125.03 127.68 -0.65 63 1 303 0
29JUN26 280.00 P 0.00 0.00 0.00 132.72 -0.55 66 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 137.62 -0.57 66 0 300 0
29JUN26 290.00 P 142.40 142.40 142.40 142.55 -0.54 66 1 782 0
29JUN26 295.00 P 0.00 0.00 0.00 146.69 -0.73 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 151.71 -0.53 0 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 161.63 -0.30 0 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 172.03 -0.03 58 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 181.51 -0.76 0 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 191.46 -0.54 0 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 200.86 -1.05 0 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 211.38 -0.43 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 221.25 -0.95 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 231.40 -0.17 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 241.71 +0.12 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 251.15 -0.62 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 261.13 -0.38 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 271.09 -0.58 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 280.52 -0.87 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 291.17 -0.13 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 301.00 -0.19 0 0 0 0
29SEP26 100.00 P 4.05 4.47 4.05 3.85 -0.32 55 107 266 +105
29SEP26 102.50 P 0.00 0.00 0.00 4.43 -0.33 55 0 3 0
29SEP26 105.00 P 0.00 0.00 0.00 5.15 -0.21 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 5.77 -0.22 55 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 6.48 -0.27 55 0 151 0
29SEP26 112.50 P 0.00 0.00 0.00 7.17 -0.34 55 0 1 0
29SEP26 115.00 P 0.00 0.00 0.00 7.87 -0.40 55 0 14 0
29SEP26 117.50 P 0.00 0.00 0.00 8.72 -0.43 55 0 2 0
29SEP26 120.00 P 0.00 0.00 0.00 9.64 -0.45 55 0 59 0
29SEP26 122.50 P 0.00 0.00 0.00 10.54 -0.50 55 0 36 0
29SEP26 125.00 P 0.00 0.00 0.00 11.06 -0.93 54 0 69 0
29SEP26 127.50 P 10.72 10.72 10.72 12.43 -0.64 55 1 2 +1
29SEP26 130.00 P 0.00 0.00 0.00 13.47 -0.63 54 0 66 0
29SEP26 132.50 P 14.50 14.50 14.50 14.55 -0.50 54 1 41 +1
29SEP26 135.00 P 15.74 15.74 15.74 15.69 -0.50 54 5 63 0
29SEP26 137.50 P 0.00 0.00 0.00 16.87 -0.37 54 0 2 0
29SEP26 140.00 P 18.18 18.18 18.18 18.11 -0.38 54 3 40 +2
29SEP26 142.50 P 18.45 18.45 18.45 19.39 -0.40 54 15 60 +15
29SEP26 145.00 P 0.00 0.00 0.00 20.73 -0.49 54 0 107 0
29SEP26 147.50 P 0.00 0.00 0.00 22.11 -0.49 54 0 206 0
29SEP26 150.00 P 22.55 23.26 22.55 23.55 -0.65 54 504 1,725 +504
29SEP26 152.50 P 0.00 0.00 0.00 25.04 -0.46 54 0 277 0
29SEP26 155.00 P 0.00 0.00 0.00 26.58 -0.45 54 0 463 0
29SEP26 157.50 P 28.21 28.21 28.15 28.17 -0.26 54 2 300 -2
29SEP26 160.00 P 29.46 29.68 29.46 29.62 -0.44 54 6 781 -6
29SEP26 162.50 P 0.00 0.00 0.00 31.39 -0.65 54 0 283 0
29SEP26 165.00 P 33.00 33.00 32.70 32.62 -1.20 53 2 240 0
29SEP26 167.50 P 34.72 34.72 34.72 33.96 -1.61 52 4 239 +2
29SEP26 170.00 P 36.00 36.00 34.52 36.46 -1.04 54 2 424 -2
29SEP26 172.50 P 0.00 0.00 0.00 38.74 -0.32 55 0 232 0
29SEP26 175.00 P 0.00 0.00 0.00 40.09 -0.17 54 0 268 0
29SEP26 177.50 P 0.00 0.00 0.00 41.81 -1.46 54 0 449 0
29SEP26 180.00 P 39.40 43.18 39.40 43.83 -0.97 54 3 4,741 +1
29SEP26 182.50 P 0.00 0.00 0.00 45.93 -0.34 55 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 48.41 +0.63 56 0 766 0
29SEP26 187.50 P 0.00 0.00 0.00 49.40 -1.07 54 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 51.70 -1.06 55 5 739 0
29SEP26 192.50 P 0.00 0.00 0.00 54.05 -0.73 56 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 56.08 -0.24 56 0 489 0
29SEP26 197.50 P 0.00 0.00 0.00 58.13 -0.49 56 0 366 0
29SEP26 200.00 P 60.71 60.71 60.71 60.23 +1.60 56 1 1,208 -1
29SEP26 205.00 P 0.00 0.00 0.00 63.91 -0.05 54 0 1,130 0
29SEP26 210.00 P 0.00 0.00 0.00 68.20 -0.96 54 0 292 0
29SEP26 215.00 P 0.00 0.00 0.00 72.45 -0.84 54 0 535 0
29SEP26 220.00 P 72.00 72.00 72.00 76.82 -1.55 54 13 243 +13
29SEP26 225.00 P 0.00 0.00 0.00 81.20 -0.93 54 1 344 -1
29SEP26 230.00 P 0.00 0.00 0.00 85.68 -0.97 54 0 832 0
29SEP26 235.00 P 0.00 0.00 0.00 90.18 -0.85 53 0 95 0
29SEP26 240.00 P 93.72 93.72 93.72 95.27 -0.31 55 2 37 0
29SEP26 245.00 P 0.00 0.00 0.00 99.28 -1.36 52 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 104.26 -0.67 54 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 108.93 -1.06 53 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 113.66 -0.66 53 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 118.44 -0.53 53 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 123.09 -0.94 52 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 127.94 -0.86 52 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 132.72 -1.05 51 0 19 0
29SEP26 285.00 P 136.12 136.12 136.12 137.83 -1.05 53 1 87 -1
29SEP26 290.00 P 141.47 141.47 141.47 142.55 -0.98 51 1 6 0
29SEP26 295.00 P 0.00 0.00 0.00 147.65 -0.75 54 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 152.16 -1.18 46 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 161.97 -1.13 0 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 172.03 -0.26 47 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 181.89 -0.38 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 191.50 -0.66 0 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 201.42 -0.49 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 211.39 -0.49 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 221.31 -0.89 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 231.40 -0.43 0 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 241.71 -0.04 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 251.26 -0.51 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 261.13 -0.50 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 271.15 -0.52 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 281.10 -0.29 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 291.27 -0.27 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 301.06 -0.45 0 0 90 0
30DEC26 100.00 P 6.20 6.63 6.20 5.89 -0.31 53 2 268 +2
30DEC26 102.50 P 0.00 0.00 0.00 6.72 -0.18 53 0 17 0
30DEC26 105.00 P 7.60 7.60 7.50 7.45 -0.23 53 5 58 +5
30DEC26 107.50 P 0.00 0.00 0.00 8.11 -0.36 53 0 31 0
30DEC26 110.00 P 0.00 0.00 0.00 8.84 -0.41 53 0 1,827 0
30DEC26 112.50 P 0.00 0.00 0.00 9.71 -0.42 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 10.45 -0.64 52 0 58 0
30DEC26 117.50 P 0.00 0.00 0.00 11.22 -0.65 52 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 12.13 -0.58 52 0 41 0
30DEC26 122.50 P 0.00 0.00 0.00 13.32 -0.49 52 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 14.37 -0.49 52 0 55 0
30DEC26 127.50 P 15.48 15.48 15.48 15.30 -0.69 52 15 15 +15
30DEC26 130.00 P 16.95 16.95 16.95 16.54 -0.50 52 15 44 0
30DEC26 132.50 P 0.00 0.00 0.00 17.69 -0.38 52 0 90 0
30DEC26 135.00 P 18.10 18.10 18.10 18.90 -0.26 52 1 30 0
30DEC26 137.50 P 0.00 0.00 0.00 20.15 -0.25 52 0 130 0
30DEC26 140.00 P 20.46 20.46 20.46 21.44 -0.39 52 15 668 +15
30DEC26 142.50 P 0.00 0.00 0.00 22.77 -0.28 52 0 165 0
30DEC26 145.00 P 0.00 0.00 0.00 24.14 -0.28 52 0 361 0
30DEC26 147.50 P 25.02 25.02 25.02 25.56 -0.44 52 15 259 +15
30DEC26 150.00 P 25.86 27.30 25.86 27.03 -0.86 52 28 1,098 +11
30DEC26 152.50 P 28.36 28.48 28.36 28.53 -0.36 52 3 706 +3
30DEC26 155.00 P 0.00 0.00 0.00 30.08 -0.36 52 0 656 0
30DEC26 157.50 P 0.00 0.00 0.00 31.67 -0.35 52 0 202 0
30DEC26 160.00 P 33.00 33.00 33.00 32.58 -0.91 51 1 605 -1
30DEC26 162.50 P 0.00 0.00 0.00 34.47 -0.39 51 0 204 0
30DEC26 165.00 P 0.00 0.00 0.00 36.18 -0.88 51 0 364 0
30DEC26 167.50 P 0.00 0.00 0.00 38.32 -0.63 52 1 215 +1
30DEC26 170.00 P 0.00 0.00 0.00 40.02 -0.84 52 0 402 0
30DEC26 172.50 P 0.00 0.00 0.00 41.88 -0.62 52 0 308 0
30DEC26 175.00 P 42.10 42.10 42.10 42.59 -1.52 51 38 320 -38
30DEC26 177.50 P 0.00 0.00 0.00 44.18 -1.84 50 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 46.19 -1.85 50 0 1,298 0
30DEC26 182.50 P 48.66 48.66 48.66 49.18 -0.82 53 2 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 51.60 -0.22 54 0 237 0
30DEC26 187.50 P 0.00 0.00 0.00 52.91 -0.84 53 0 174 0
30DEC26 190.00 P 54.03 54.03 54.03 54.92 -0.44 53 4 161 -4
30DEC26 192.50 P 0.00 0.00 0.00 57.37 +0.22 54 0 344 0
30DEC26 195.00 P 0.00 0.00 0.00 59.34 -0.09 54 0 407 0
30DEC26 197.50 P 0.00 0.00 0.00 61.37 +0.07 54 0 278 0
30DEC26 200.00 P 62.60 62.80 62.60 63.55 -0.07 54 4 1,497 +4
30DEC26 205.00 P 0.00 0.00 0.00 67.51 -0.16 54 0 1,398 0
30DEC26 210.00 P 0.00 0.00 0.00 71.72 +0.34 54 0 155 0
30DEC26 215.00 P 0.00 0.00 0.00 75.97 -0.25 55 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 80.19 -0.57 55 0 289 0
30DEC26 225.00 P 0.00 0.00 0.00 84.51 -0.40 55 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 88.22 -1.10 53 0 258 0
30DEC26 235.00 P 0.00 0.00 0.00 93.27 -0.72 55 0 305 0
30DEC26 240.00 P 97.00 97.00 97.00 97.70 -0.54 55 16 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 102.18 -0.82 55 0 1,282 0
30DEC26 250.00 P 0.00 0.00 0.00 106.67 -0.70 55 0 155 0
30DEC26 255.00 P 0.00 0.00 0.00 110.73 -1.37 53 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 115.36 -1.32 53 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 119.97 -1.19 53 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 124.59 -1.36 52 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 129.28 -1.21 52 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 134.04 -0.63 53 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 138.75 -1.33 52 0 2 0
30DEC26 290.00 P 140.00 140.00 140.00 143.52 -0.56 52 15 15 0
30DEC26 295.00 P 0.00 0.00 0.00 148.32 -0.26 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 153.09 -0.56 51 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 162.85 -0.47 52 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 172.49 -0.55 50 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 182.32 -0.50 50 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 192.11 -0.52 49 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 201.97 -0.51 48 0 24 0
30MAR27 127.50 P 17.50 17.80 17.50 17.51 - 50 5 5 -
30MAR27 130.00 P 0.00 0.00 0.00 18.99 - 51 0 0 -
30MAR27 132.50 P 0.00 0.00 0.00 20.18 - 51 0 0 -
30MAR27 135.00 P 0.00 0.00 0.00 21.33 - 50 0 0 -
30MAR27 137.50 P 0.00 0.00 0.00 22.94 - 51 0 0 -
30MAR27 140.00 P 0.00 0.00 0.00 24.25 - 51 0 0 -
30MAR27 142.50 P 25.18 25.18 25.18 25.55 - 51 1 1 -
30MAR27 145.00 P 26.98 26.98 26.98 26.98 -0.42 51 10 46 +10
30MAR27 147.50 P 0.00 0.00 0.00 28.37 -0.47 51 0 15 0
30MAR27 150.00 P 29.00 30.00 28.57 29.76 -0.55 51 38 51 +38
30MAR27 152.50 P 31.20 31.40 31.20 31.26 -0.45 51 50 57 +50
30MAR27 155.00 P 0.00 0.00 0.00 32.80 -0.62 51 0 27 0
30MAR27 157.50 P 33.96 33.96 33.96 34.38 -0.44 51 1 1,001 +1
30MAR27 160.00 P 0.00 0.00 0.00 35.99 -0.30 51 0 1,004 0
30MAR27 162.50 P 0.00 0.00 0.00 37.68 -0.60 51 0 0 0
30MAR27 165.00 P 38.57 38.57 38.57 39.38 -0.53 51 10 10 +10
30MAR27 167.50 P 0.00 0.00 0.00 40.88 -0.71 51 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 42.81 -0.62 51 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 44.56 -0.64 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 46.32 -0.40 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 48.10 -0.70 51 0 25 0
30MAR27 180.00 P 0.00 0.00 0.00 49.95 -0.66 51 0 78 0
30MAR27 182.50 P 0.00 0.00 0.00 51.83 -0.63 51 0 1,000 0
30MAR27 185.00 P 0.00 0.00 0.00 53.68 -0.38 51 0 1,043 0
30MAR27 187.50 P 0.00 0.00 0.00 55.62 -0.62 51 0 61 0
30MAR27 190.00 P 0.00 0.00 0.00 57.52 -0.64 51 0 16 0
30MAR27 192.50 P 0.00 0.00 0.00 58.93 -1.15 51 0 50 0
30MAR27 195.00 P 0.00 0.00 0.00 61.38 -0.64 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 63.35 -0.63 52 0 1 0
30MAR27 200.00 P 64.20 64.20 64.20 65.36 -0.30 52 1 69 +1
30MAR27 205.00 P 0.00 0.00 0.00 69.36 -0.58 52 1 46 0
30MAR27 210.00 P 0.00 0.00 0.00 73.40 -0.24 52 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 77.51 -0.59 52 0 9 0
30MAR27 220.00 P 0.00 0.00 0.00 81.67 -0.20 52 0 9 0
30MAR27 225.00 P 0.00 0.00 0.00 85.91 -0.21 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 90.13 -1.54 52 0 55 0
30MAR27 235.00 P 0.00 0.00 0.00 94.45 -0.54 52 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 98.78 -0.58 52 0 21 0
30MAR27 245.00 P 0.00 0.00 0.00 103.21 -0.61 52 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 107.64 -0.12 52 0 32 0
30MAR27 255.00 P 0.00 0.00 0.00 112.09 -0.15 51 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 116.62 -0.09 51 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 121.13 -0.13 51 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 125.71 -0.24 51 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 130.25 -0.24 51 0 1 0
TOTAL PUT 17,788 183,480 +718
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$ 16.94
30MAR26 8.50 C 0.00 0.00 0.00 8.44 +0.18 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.19 +0.18 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.94 +0.18 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.69 +0.18 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.44 +0.18 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.21 +0.20 282 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.94 +0.18 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 6.44 +0.18 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.94 +0.18 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 5.44 +0.18 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.96 +0.19 185 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.45 +0.10 146 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 3.94 +0.17 0 0 39 0
30MAR26 13.50 C 0.00 0.00 0.00 3.44 +0.13 0 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.94 +0.18 0 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 2.44 +0.18 0 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 1.94 +0.18 0 0 203 0
30MAR26 15.50 C 0.00 0.00 0.00 1.44 +0.17 0 0 92 0
30MAR26 16.00 C 0.92 0.92 0.92 0.94 +0.15 0 1 75 -1
30MAR26 16.50 C 0.00 0.00 0.00 0.45 +0.09 18 0 334 0
30MAR26 17.00 C 0.08 0.10 0.08 0.12 0.00 23 163 469 +103
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 778 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 510 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,100 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,714 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,258 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,761 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2,670 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 128 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 147 0 2,770 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 164 0 1,692 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 180 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 196 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 211 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 225 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 238 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 263 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 275 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.46 +0.16 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.97 +0.17 57 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.47 +0.16 50 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.96 +0.03 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.45 +0.03 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.01 +0.09 51 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.44 +0.02 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.00 +0.07 36 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.55 +0.16 39 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.11 +0.15 38 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 1.70 +0.14 38 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 1.31 +0.11 36 0 30 0
29APR26 16.50 C 0.88 0.88 0.88 0.98 +0.10 35 30 350 +30
29APR26 17.00 C 0.68 0.68 0.68 0.71 +0.08 35 78 1,973 +78
29APR26 17.50 C 0.00 0.00 0.00 0.51 +0.07 35 0 1,580 0
29APR26 18.00 C 0.32 0.34 0.32 0.36 +0.06 36 58 755 0
29APR26 18.50 C 0.19 0.22 0.19 0.25 +0.05 37 37 785 +36
29APR26 19.00 C 0.11 0.11 0.11 0.17 +0.04 37 18 10,610 -18
29APR26 19.50 C 0.00 0.00 0.00 0.11 +0.02 37 0 1,820 0
29APR26 20.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 775 0
29APR26 21.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 1,026 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 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 58 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 6.48 +0.12 35 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.98 +0.07 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.49 +0.10 43 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.96 +0.03 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.46 +0.03 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.01 +0.06 37 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 3.50 +0.03 28 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.04 +0.11 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.64 +0.16 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.23 +0.16 37 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.84 +0.14 36 0 60 0
28MAY26 16.00 C 0.00 0.00 0.00 1.48 +0.11 36 0 14 0
28MAY26 16.50 C 0.00 0.00 0.00 1.18 +0.10 35 0 342 0
28MAY26 17.00 C 0.90 0.90 0.90 0.90 +0.06 35 25 1,717 +25
28MAY26 17.50 C 0.00 0.00 0.00 0.70 +0.07 35 0 942 0
28MAY26 18.00 C 0.00 0.00 0.00 0.53 +0.05 35 0 862 0
28MAY26 18.50 C 0.00 0.00 0.00 0.41 +0.05 36 0 278 0
28MAY26 19.00 C 0.00 0.00 0.00 0.31 +0.06 36 0 654 0
28MAY26 19.50 C 0.00 0.00 0.00 0.24 +0.06 37 0 125 0
28MAY26 20.00 C 0.00 0.00 0.00 0.18 +0.06 38 0 305 0
28MAY26 21.00 C 0.00 0.00 0.00 0.10 +0.04 38 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 +0.01 41 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 45 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.48 +0.09 55 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.23 +0.09 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.98 +0.12 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.48 +0.08 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.98 +0.07 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.49 +0.08 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.97 +0.04 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.49 +0.05 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.01 +0.05 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.52 +0.04 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.06 +0.03 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.66 +0.14 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.26 +0.13 35 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 1.90 +0.12 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.58 +0.11 35 0 191 0
29JUN26 16.50 C 0.00 0.00 0.00 1.29 +0.09 35 0 330 0
29JUN26 17.00 C 0.00 0.00 0.00 1.06 +0.10 35 0 384 0
29JUN26 17.50 C 0.00 0.00 0.00 0.84 +0.07 35 0 548 0
29JUN26 18.00 C 0.00 0.00 0.00 0.67 +0.05 35 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 0.54 +0.05 35 0 684 0
29JUN26 19.00 C 0.00 0.00 0.00 0.42 +0.03 35 0 113 0
29JUN26 19.50 C 0.00 0.00 0.00 0.34 +0.03 36 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.27 +0.03 36 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.16 +0.02 36 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 36 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 0.00 37 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 6.48 +0.08 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.98 +0.07 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.49 +0.07 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.99 +0.04 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.50 +0.05 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.05 +0.02 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.60 0.00 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.20 0.00 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.94 +0.15 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.62 +0.14 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.31 +0.12 36 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.99 +0.11 35 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.75 +0.09 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.54 +0.08 35 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 1.37 +0.09 36 0 598 0
29SEP26 18.00 C 0.00 0.00 0.00 1.22 +0.11 37 0 126 0
29SEP26 18.50 C 0.00 0.00 0.00 1.09 +0.12 37 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.98 +0.14 38 0 90 0
29SEP26 19.50 C 0.00 0.00 0.00 0.87 +0.14 38 0 406 0
29SEP26 20.00 C 0.54 0.54 0.54 0.79 +0.16 39 100 153 +100
29SEP26 21.00 C 0.00 0.00 0.00 0.64 +0.17 40 0 58 0
29SEP26 22.00 C 0.00 0.00 0.00 0.52 +0.17 41 0 175 0
29SEP26 23.00 C 0.00 0.00 0.00 0.43 +0.17 42 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.36 +0.17 43 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.31 +0.17 44 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.26 +0.16 45 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.23 +0.15 46 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.20 +0.15 47 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.17 +0.13 48 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.16 +0.13 49 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.15 +0.13 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.13 +0.12 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 +0.11 53 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 +0.10 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.48 +0.08 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.98 +0.07 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.49 +0.06 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.03 +0.04 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.56 +0.01 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.14 +0.01 31 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.74 +0.01 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.39 +0.03 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.08 +0.06 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.81 +0.01 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.63 +0.09 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.32 +0.09 34 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.10 +0.09 34 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 1.91 +0.10 35 0 90 0
30DEC26 17.50 C 0.00 0.00 0.00 1.73 +0.10 35 0 146 0
30DEC26 18.00 C 0.00 0.00 0.00 1.58 +0.10 35 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 1.44 +0.11 36 0 356 0
30DEC26 19.00 C 0.00 0.00 0.00 1.32 +0.11 36 0 349 0
30DEC26 19.50 C 0.00 0.00 0.00 1.21 +0.13 37 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 1.10 +0.12 37 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.93 +0.14 38 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.79 +0.14 39 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.68 +0.15 40 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.58 +0.14 41 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.51 +0.15 41 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.44 +0.14 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.40 +0.15 43 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.35 +0.14 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.31 +0.14 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.29 +0.14 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.26 +0.14 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.23 +0.13 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.22 +0.13 48 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.20 +0.12 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.48 +0.06 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.99 +0.03 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.54 +0.04 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.07 +0.01 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.68 +0.03 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.27 0.00 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.93 +0.01 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.63 +0.04 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.35 +0.07 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.09 +0.08 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.84 +0.07 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.62 +0.09 33 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 2.41 +0.09 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.23 +0.11 34 0 162 0
30MAR27 17.50 C 0.00 0.00 0.00 2.05 +0.11 35 0 476 0
30MAR27 18.00 C 0.00 0.00 0.00 1.89 +0.10 35 0 63 0
30MAR27 18.50 C 0.00 0.00 0.00 1.74 +0.11 35 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.60 +0.11 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.48 +0.11 36 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 1.37 +0.11 36 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 1.17 +0.11 37 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 1.01 +0.13 37 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.87 +0.12 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.76 +0.13 38 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.66 +0.12 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.58 +0.12 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.51 +0.12 40 0 0 0
TOTAL CALL 510 58,371 +353
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 321 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 308 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 272 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 261 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 250 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 229 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 209 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 190 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 171 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 153 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 135 0 451 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 118 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 101 0 695 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,575 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 859 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2,411 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 1,460 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 -0.09 24 0 1,238 0
30MAR26 17.00 P 0.35 0.35 0.20 0.19 -0.16 26 68 1,248 -38
30MAR26 17.50 P 0.64 0.64 0.64 0.59 -0.18 31 10 992 0
30MAR26 18.00 P 1.27 1.27 1.27 1.06 -0.19 0 15 1,910 0
30MAR26 18.50 P 0.00 0.00 0.00 1.56 -0.18 0 0 2,599 -200
30MAR26 19.00 P 2.24 2.24 2.24 2.06 -0.18 0 51 568 -103
30MAR26 19.50 P 0.00 0.00 0.00 2.56 -0.18 0 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 3.06 -0.18 0 0 15 0
30MAR26 21.00 P 0.00 0.00 0.00 4.06 -0.18 0 0 75 0
30MAR26 22.00 P 0.00 0.00 0.00 5.11 -0.13 168 0 30 0
30MAR26 23.00 P 0.00 0.00 0.00 6.08 -0.16 166 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.06 -0.18 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.08 -0.16 202 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.13 -0.15 265 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.08 -0.20 236 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.11 -0.13 284 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.06 -0.18 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 13.06 -0.21 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.09 -0.15 308 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 15.08 -0.16 305 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 16.09 -0.15 335 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 17.09 -0.15 347 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 46 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 0.00 43 0 203 0
29APR26 14.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 472 0
29APR26 14.50 P 0.00 0.00 0.00 0.08 -0.02 39 0 377 0
29APR26 15.00 P 0.16 0.16 0.16 0.14 -0.03 39 25 279 -2
29APR26 15.50 P 0.00 0.00 0.00 0.23 -0.04 38 0 292 0
29APR26 16.00 P 0.38 0.38 0.38 0.36 -0.05 37 5 693 -5
29APR26 16.50 P 0.52 0.58 0.52 0.53 -0.06 37 30 859 +20
29APR26 17.00 P 0.00 0.00 0.00 0.76 -0.08 36 0 1,143 0
29APR26 17.50 P 1.15 1.15 1.07 1.04 -0.12 36 25 2,058 +10
29APR26 18.00 P 0.00 0.00 0.00 1.39 -0.12 36 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.78 -0.13 37 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 2.26 -0.09 42 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 2.64 -0.16 37 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 3.19 -0.08 47 0 87 0
29APR26 21.00 P 0.00 0.00 0.00 4.18 -0.06 55 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 5.11 -0.13 55 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.15 -0.09 68 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.15 -0.09 75 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.16 -0.08 83 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.15 -0.13 88 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 10.17 -0.11 97 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 11.15 -0.09 99 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.08 -0.16 88 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 13.15 -0.12 110 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 14.11 -0.13 106 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 15.15 -0.09 119 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 0.00 41 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 0.00 40 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.12 0.00 39 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.19 -0.01 38 0 33 0
28MAY26 14.50 P 0.00 0.00 0.00 0.28 -0.02 38 0 153 0
28MAY26 15.00 P 0.00 0.00 0.00 0.40 -0.04 37 0 103 0
28MAY26 15.50 P 0.00 0.00 0.00 0.55 -0.06 37 0 35 0
28MAY26 16.00 P 0.00 0.00 0.00 0.75 -0.07 36 0 729 0
28MAY26 16.50 P 0.00 0.00 0.00 0.98 -0.09 36 0 1,000 0
28MAY26 17.00 P 0.00 0.00 0.00 1.26 -0.10 36 0 400 0
28MAY26 17.50 P 0.00 0.00 0.00 1.58 -0.11 36 0 1,043 0
28MAY26 18.00 P 0.00 0.00 0.00 1.94 -0.11 36 0 927 0
28MAY26 18.50 P 0.00 0.00 0.00 2.33 -0.12 36 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.75 -0.11 37 0 112 0
28MAY26 19.50 P 0.00 0.00 0.00 3.26 +0.02 42 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.71 -0.01 43 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.66 +0.01 47 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.61 -0.01 49 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.60 0.00 54 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.59 0.00 58 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.57 -0.01 61 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.57 -0.05 66 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.57 0.00 71 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.54 -0.05 71 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.55 -0.06 77 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.55 -0.01 81 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 45 0
29JUN26 13.00 P 0.16 0.16 0.16 0.11 -0.03 35 20 260 -10
29JUN26 13.50 P 0.00 0.00 0.00 0.17 -0.04 35 0 81 0
29JUN26 14.00 P 0.00 0.00 0.00 0.26 -0.05 35 0 316 0
29JUN26 14.50 P 0.00 0.00 0.00 0.38 -0.06 35 0 115 0
29JUN26 15.00 P 0.58 0.58 0.58 0.53 -0.06 35 25 443 +14
29JUN26 15.50 P 0.00 0.00 0.00 0.72 -0.06 36 0 464 0
29JUN26 16.00 P 0.00 0.00 0.00 0.92 -0.07 35 0 1,513 0
29JUN26 16.50 P 1.15 1.15 1.15 1.15 -0.10 35 3 1,387 +3
29JUN26 17.00 P 1.46 1.46 1.46 1.45 -0.09 35 2 588 +2
29JUN26 17.50 P 0.00 0.00 0.00 1.76 -0.11 35 0 992 0
29JUN26 18.00 P 0.00 0.00 0.00 2.11 -0.11 35 0 1,906 0
29JUN26 18.50 P 0.00 0.00 0.00 2.48 -0.13 35 0 1,884 0
29JUN26 19.00 P 2.90 2.90 2.90 2.94 -0.07 38 1 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.36 0.00 39 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.80 +0.01 40 0 206 0
29JUN26 21.00 P 0.00 0.00 0.00 4.71 +0.01 41 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.65 +0.01 43 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.61 0.00 45 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.60 -0.04 49 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.57 -0.02 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.57 -0.05 55 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.57 -0.03 58 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.56 -0.03 61 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.55 -0.06 64 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.55 -0.01 67 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.52 -0.02 66 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.55 +0.01 73 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.53 -0.04 74 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.54 +0.01 78 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 +0.01 36 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 0.00 36 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.36 0.00 36 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.48 -0.01 37 0 38 0
29SEP26 14.00 P 0.00 0.00 0.00 0.62 -0.01 37 0 195 0
29SEP26 14.50 P 0.00 0.00 0.00 0.79 -0.03 37 0 405 0
29SEP26 15.00 P 0.00 0.00 0.00 0.98 -0.04 37 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 1.19 -0.06 37 0 452 0
29SEP26 16.00 P 1.62 1.62 1.62 1.44 -0.07 37 2 386 +2
29SEP26 16.50 P 0.00 0.00 0.00 1.70 -0.10 37 0 244 0
29SEP26 17.00 P 0.00 0.00 0.00 2.00 -0.10 38 0 610 0
29SEP26 17.50 P 0.00 0.00 0.00 2.33 -0.10 38 0 136 0
29SEP26 18.00 P 0.00 0.00 0.00 2.69 -0.07 39 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 3.07 -0.06 40 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.46 -0.04 41 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.86 -0.05 42 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.29 -0.02 43 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 5.16 -0.02 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.07 0.00 47 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.00 +0.02 49 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.94 0.00 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.84 -0.04 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.81 +0.04 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.77 -0.04 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.75 +0.04 57 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.72 +0.03 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.70 -0.04 60 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.68 -0.02 61 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.66 -0.06 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.64 -0.02 64 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.63 -0.04 65 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.05 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.06 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 -0.06 34 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 -0.07 34 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.49 -0.08 34 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.63 -0.08 34 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.80 -0.09 35 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 0.99 -0.09 35 0 465 0
30DEC26 15.00 P 1.42 1.42 1.42 1.21 -0.09 35 230 828 0
30DEC26 15.50 P 0.00 0.00 0.00 1.44 -0.10 36 0 819 0
30DEC26 16.00 P 0.00 0.00 0.00 1.71 -0.09 36 0 916 0
30DEC26 16.50 P 0.00 0.00 0.00 1.99 -0.09 36 0 1,288 0
30DEC26 17.00 P 0.00 0.00 0.00 2.30 -0.08 37 0 712 0
30DEC26 17.50 P 0.00 0.00 0.00 2.61 -0.09 37 0 176 0
30DEC26 18.00 P 0.00 0.00 0.00 2.97 -0.08 38 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 3.33 -0.07 38 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.72 -0.07 39 0 113 0
30DEC26 19.50 P 0.00 0.00 0.00 4.11 -0.06 40 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.51 -0.06 40 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.37 -0.02 42 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.25 0.00 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.15 +0.03 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.05 +0.03 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.98 +0.03 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.87 -0.01 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.83 -0.02 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.79 -0.05 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.74 -0.02 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.71 -0.04 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.73 +0.03 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.66 -0.06 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.64 -0.06 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.63 -0.04 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 -0.06 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 -0.08 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 -0.09 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.38 -0.10 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.49 -0.11 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.64 -0.10 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.80 -0.11 34 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 0.99 -0.10 34 0 265 0
30MAR27 14.50 P 0.00 0.00 0.00 1.19 -0.11 35 0 320 0
30MAR27 15.00 P 0.00 0.00 0.00 1.42 -0.10 35 0 134 0
30MAR27 15.50 P 0.00 0.00 0.00 1.67 -0.10 35 0 53 0
30MAR27 16.00 P 0.00 0.00 0.00 1.94 -0.09 36 0 30 0
30MAR27 16.50 P 2.34 2.34 2.34 2.22 -0.09 36 30 34 +30
30MAR27 17.00 P 0.00 0.00 0.00 2.54 -0.08 36 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 2.86 -0.07 37 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 3.20 -0.08 37 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.56 -0.07 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.92 -0.07 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.31 -0.05 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.70 -0.05 39 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.52 -0.03 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.38 -0.01 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.27 +0.03 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.15 +0.03 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.05 +0.03 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.95 0.00 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.87 -0.01 45 0 0 0
TOTAL PUT 542 65,245 -277
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$ 5.89
30MAR26 2.30 C 0.00 0.00 0.00 3.59 +0.03 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.49 +0.06 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.39 +0.05 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.29 +0.06 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.19 +0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.09 +0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.99 +0.07 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.89 +0.06 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.79 +0.06 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.69 +0.06 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.59 +0.06 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.49 +0.06 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.39 +0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.19 +0.05 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.09 +0.05 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.89 +0.05 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.59 +0.06 0 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 1.49 +0.05 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.39 +0.05 0 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.19 +0.05 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.99 +0.04 0 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 0.89 +0.04 0 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 0.64 +0.05 0 0 2 0
30MAR26 5.50 C 0.11 0.23 0.07 0.39 +0.03 0 231 220 +220
30MAR26 5.75 C 0.02 0.17 0.02 0.17 0.00 38 34 66 +19
30MAR26 6.00 C 0.03 0.03 0.03 0.03 -0.03 33 1 155 -1
30MAR26 6.25 C 0.01 0.01 0.01 0.01 -0.01 47 3 142 +3
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 511 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 198 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 857 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 125 0 424 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 141 0 278 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 157 0 503 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 171 0 386 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 185 0 390 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 199 0 124 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 212 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 224 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 236 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 247 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 258 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 269 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 289 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 326 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 360 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 1.49 +0.05 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.43 +0.08 61 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.20 +0.05 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.11 +0.04 38 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.02 +0.07 40 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.95 +0.06 47 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.71 +0.06 39 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.52 +0.03 39 0 15 0
29APR26 5.75 C 0.22 0.22 0.22 0.37 +0.03 41 1 24 +1
29APR26 6.00 C 0.22 0.22 0.22 0.24 +0.02 40 5 699 +5
29APR26 6.25 C 0.10 0.14 0.10 0.15 +0.01 39 18 112 +18
29APR26 6.50 C 0.00 0.00 0.00 0.09 0.00 40 0 170 0
29APR26 6.75 C 0.00 0.00 0.00 0.05 0.00 39 0 208 0
29APR26 7.00 C 0.02 0.03 0.02 0.03 0.00 40 13 441 +10
29APR26 7.25 C 0.00 0.00 0.00 0.02 0.00 42 0 174 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 121 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 113 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28MAY26 4.40 C 0.00 0.00 0.00 1.51 +0.06 27 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.43 +0.06 41 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.32 +0.02 33 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.24 +0.04 39 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.15 +0.05 39 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.06 +0.04 38 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.99 +0.07 41 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.79 +0.05 40 0 0 0
28MAY26 5.50 C 0.51 0.51 0.51 0.62 +0.03 40 5 5 +5
28MAY26 5.75 C 0.43 0.48 0.43 0.48 +0.04 41 10 30 0
28MAY26 6.00 C 0.16 0.36 0.16 0.36 +0.03 41 56 100 +54
28MAY26 6.25 C 0.00 0.00 0.00 0.26 +0.02 40 0 65 0
28MAY26 6.50 C 0.00 0.00 0.00 0.19 +0.02 41 0 252 0
28MAY26 6.75 C 0.13 0.13 0.13 0.14 +0.02 42 2 251 0
28MAY26 7.00 C 0.07 0.07 0.07 0.09 +0.01 40 60 65 +22
28MAY26 7.25 C 0.05 0.05 0.05 0.06 0.00 40 40 73 +40
28MAY26 7.50 C 0.04 0.04 0.04 0.04 0.00 40 1 76 +1
28MAY26 7.75 C 0.00 0.00 0.00 0.03 0.00 42 0 111 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 91 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 46 0
28MAY26 8.50 C 0.01 0.01 0.01 0.01 0.00 43 1 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.29 +0.04 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.22 +0.07 45 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.12 +0.08 42 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.00 +0.03 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.90 +0.05 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.81 +0.05 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.74 +0.08 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.65 +0.08 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.53 +0.03 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.45 +0.02 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.39 +0.08 44 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.29 +0.06 41 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.22 +0.07 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.12 +0.05 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.03 +0.04 39 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.86 +0.05 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.71 +0.06 41 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.56 +0.04 40 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.45 +0.04 41 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.35 +0.03 41 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.26 +0.02 40 0 317 0
29JUN26 6.75 C 0.19 0.19 0.19 0.20 +0.01 40 30 63 +30
29JUN26 7.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 137 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 +0.01 41 0 49 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 +0.01 41 0 63 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 0.00 40 0 123 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 40 0 44 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 40 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 37 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 42 0 15 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
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 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 55 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.62 +0.04 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.55 +0.05 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.46 +0.04 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.42 +0.07 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.34 +0.06 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.26 +0.05 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.19 +0.04 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.03 +0.04 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.88 +0.03 40 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.76 +0.02 41 400 400 +400
29SEP26 6.00 C 0.52 0.52 0.52 0.65 +0.02 41 430 504 +429
29SEP26 6.25 C 0.00 0.00 0.00 0.54 0.00 40 0 52 0
29SEP26 6.50 C 0.29 0.29 0.29 0.47 +0.01 41 2 104 0
29SEP26 6.75 C 0.00 0.00 0.00 0.39 0.00 41 0 36 0
29SEP26 7.00 C 0.00 0.00 0.00 0.33 0.00 41 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 +0.01 42 0 36 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 16 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 +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 0.07 +0.01 42 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.71 +0.01 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.65 +0.03 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.58 +0.03 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.51 +0.03 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.45 +0.03 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.38 +0.03 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.31 +0.02 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.17 +0.03 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.03 +0.01 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.91 +0.02 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.82 +0.02 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.72 +0.02 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.63 +0.01 41 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.56 +0.02 41 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 0.00 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.43 +0.01 41 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.37 0.00 41 0 27 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 +0.01 41 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 +0.02 42 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 +0.02 42 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 +0.02 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 +0.01 42 0 2 0
30MAR27 4.40 C 1.63 1.63 1.63 1.82 +0.01 40 6 6 +6
30MAR27 4.50 C 0.00 0.00 0.00 1.76 0.00 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.70 +0.03 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.63 +0.03 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.57 +0.03 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.50 +0.02 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.45 +0.03 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.30 +0.02 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.18 +0.03 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.05 +0.01 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.97 +0.04 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.87 +0.03 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.78 +0.02 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.69 +0.01 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.62 +0.01 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.56 +0.01 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.51 +0.02 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 +0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.41 +0.02 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.37 +0.02 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.34 +0.03 42 0 1 0
TOTAL CALL 1,349 11,029 +1,262
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 491 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 470 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 450 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 431 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 413 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 396 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 379 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 288 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 260 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 221 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 162 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 151 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 129 0 22 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 31 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 80 0
30MAR26 5.25 P 0.02 0.02 0.01 0.01 0.00 80 19 178 -18
30MAR26 5.50 P 0.12 0.12 0.05 0.01 -0.02 54 57 167 -27
30MAR26 5.75 P 0.13 0.13 0.02 0.03 -0.06 38 18 369 -14
30MAR26 6.00 P 0.15 0.15 0.15 0.15 -0.08 39 2 583 0
30MAR26 6.25 P 0.60 0.60 0.55 0.37 -0.07 48 2 372 0
30MAR26 6.50 P 0.85 0.85 0.80 0.61 -0.07 0 16 159 -51
30MAR26 6.75 P 0.00 0.00 0.00 0.87 -0.06 91 0 69 -10
30MAR26 7.00 P 0.00 0.00 0.00 1.12 -0.07 110 0 52 0
30MAR26 7.25 P 0.00 0.00 0.00 1.37 -0.06 128 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 1.63 -0.05 163 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.88 -0.05 180 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.14 -0.04 212 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.37 -0.06 189 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.65 -0.03 258 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.89 -0.04 258 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.13 -0.05 254 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.40 -0.03 301 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.62 -0.06 252 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.90 -0.03 327 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.13 -0.05 302 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.63 -0.05 325 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 5.13 -0.05 346 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.64 -0.04 388 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 6.13 -0.06 384 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.64 -0.04 426 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 -0.01 41 0 31 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.06 -0.02 40 0 63 0
29APR26 5.50 P 0.17 0.30 0.13 0.12 -0.03 40 6 174 +3
29APR26 5.75 P 0.30 0.34 0.30 0.21 -0.03 40 2 129 +1
29APR26 6.00 P 0.60 0.60 0.60 0.33 -0.05 39 1 764 +1
29APR26 6.25 P 0.00 0.00 0.00 0.50 -0.05 40 0 40 0
29APR26 6.50 P 0.00 0.00 0.00 0.68 -0.08 38 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.87 -0.11 30 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 1.13 -0.10 41 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.38 -0.05 47 0 82 0
29APR26 7.50 P 0.00 0.00 0.00 1.63 -0.05 52 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.88 -0.07 58 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.14 -0.04 67 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.38 -0.05 68 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.65 -0.03 81 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.90 -0.05 86 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.13 -0.05 81 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.40 -0.03 95 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 0.00 41 0 31 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28MAY26 4.70 P 0.10 0.10 0.10 0.04 -0.01 42 30 33 +30
28MAY26 4.80 P 0.00 0.00 0.00 0.05 -0.01 41 0 30 0
28MAY26 4.90 P 0.00 0.00 0.00 0.06 -0.01 40 0 60 0
28MAY26 5.00 P 0.17 0.17 0.08 0.08 -0.01 41 54 122 +30
28MAY26 5.25 P 0.00 0.00 0.00 0.14 -0.01 41 0 108 0
28MAY26 5.50 P 0.27 0.27 0.27 0.21 -0.02 40 1 105 +1
28MAY26 5.75 P 0.00 0.00 0.00 0.31 -0.03 40 0 144 0
28MAY26 6.00 P 0.00 0.00 0.00 0.44 -0.03 40 0 332 0
28MAY26 6.25 P 0.71 0.71 0.71 0.59 -0.04 40 5 51 0
28MAY26 6.50 P 0.00 0.00 0.00 0.78 -0.05 41 0 292 0
28MAY26 6.75 P 0.00 0.00 0.00 0.98 -0.05 42 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.18 -0.06 41 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.44 -0.03 48 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.64 -0.08 43 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.88 -0.07 44 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.15 -0.05 54 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.38 -0.07 52 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.65 -0.03 61 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.90 -0.05 65 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.15 -0.03 68 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 40 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 -0.01 41 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 31 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 -0.01 41 0 34 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 -0.01 41 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 -0.01 41 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 32 0
29JUN26 5.25 P 0.36 0.36 0.36 0.21 -0.01 40 2 52 +2
29JUN26 5.50 P 0.00 0.00 0.00 0.30 -0.03 40 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.41 -0.03 40 0 30 0
29JUN26 6.00 P 0.58 0.58 0.58 0.54 -0.04 39 2 135 -2
29JUN26 6.25 P 0.00 0.00 0.00 0.70 -0.04 40 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.89 -0.04 42 0 235 0
29JUN26 6.75 P 1.26 1.35 1.05 1.07 -0.06 41 84 238 +68
29JUN26 7.00 P 0.00 0.00 0.00 1.28 -0.07 42 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.50 -0.05 44 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.73 -0.03 45 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.94 -0.06 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.19 -0.06 47 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.43 -0.06 49 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.67 -0.04 51 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.93 -0.02 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.15 -0.05 53 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.42 -0.02 60 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.65 -0.05 58 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.90 -0.04 61 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.14 -0.05 61 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.65 -0.03 69 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.13 -0.05 68 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.65 -0.03 78 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.14 -0.05 80 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.64 -0.04 84 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 -0.01 41 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 -0.02 41 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 -0.01 42 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 -0.01 42 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 -0.01 42 0 10 0
29SEP26 5.00 P 0.32 0.32 0.32 0.29 -0.02 41 30 33 +30
29SEP26 5.25 P 0.00 0.00 0.00 0.39 -0.02 42 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.50 -0.01 42 0 90 0
29SEP26 5.75 P 0.69 0.69 0.69 0.62 -0.02 42 401 471 +401
29SEP26 6.00 P 0.00 0.00 0.00 0.75 -0.02 41 400 494 +400
29SEP26 6.25 P 0.00 0.00 0.00 0.90 -0.04 41 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 1.06 -0.05 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.25 -0.05 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.44 -0.05 43 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.65 -0.03 43 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.84 -0.05 43 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.08 -0.02 45 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.28 -0.03 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.50 -0.04 44 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.75 -0.02 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.97 -0.03 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.20 -0.03 46 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.44 -0.03 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.68 -0.03 48 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.92 -0.04 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.15 -0.05 48 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.65 -0.03 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.14 -0.05 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.65 -0.04 58 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.15 -0.04 62 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.64 -0.04 63 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 -0.01 42 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 -0.01 42 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 -0.01 42 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 0.00 42 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 -0.01 42 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 -0.01 42 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 -0.01 42 0 9 0
30DEC26 5.50 P 0.00 0.00 0.00 0.63 0.00 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.75 -0.01 42 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.89 -0.01 42 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.02 -0.03 41 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.19 -0.04 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.37 -0.03 42 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.56 -0.04 42 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.75 -0.03 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.95 -0.02 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.16 -0.02 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.37 -0.02 43 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.59 -0.01 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.79 -0.04 43 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.03 -0.02 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.26 -0.01 45 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.49 0.00 45 0 0 0
30MAR27 4.40 P 0.33 0.33 0.33 0.29 0.00 42 1 1 +1
30MAR27 4.50 P 0.00 0.00 0.00 0.32 0.00 42 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.35 -0.01 42 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.39 -0.01 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.43 0.00 42 1 1 +1
30MAR27 4.90 P 0.00 0.00 0.00 0.46 -0.01 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.50 -0.01 42 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 0.00 42 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.72 -0.01 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.85 -0.01 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.99 -0.01 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.14 -0.01 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.29 -0.03 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.46 -0.04 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.65 -0.02 42 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.84 -0.02 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.07 0.00 44 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.24 -0.01 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.44 -0.01 42 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.65 -0.01 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.87 -0.01 43 0 2 0
TOTAL PUT 1,134 8,221 +847
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$ 1.86
30MAR26 0.85 C 0.00 0.00 0.00 1.03 +0.02 583 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.98 +0.02 546 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.93 +0.02 511 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.88 +0.02 477 0 40 0
30MAR26 1.05 C 0.00 0.00 0.00 0.83 +0.03 446 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.78 +0.02 415 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.73 +0.02 386 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.68 +0.03 358 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.62 +0.02 280 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.58 +0.02 305 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.53 +0.02 280 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.47 +0.01 213 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.42 +0.02 191 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.37 +0.01 170 0 2 0
30MAR26 1.55 C 0.00 0.00 0.00 0.32 +0.01 150 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.27 +0.01 130 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.22 +0.01 109 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.17 +0.01 89 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.12 +0.01 68 0 2 0
30MAR26 1.80 C 0.08 0.08 0.07 0.07 0.00 46 20 17 0
30MAR26 1.85 C 0.04 0.04 0.04 0.04 0.00 51 11 12 +1
30MAR26 1.90 C 0.02 0.02 0.02 0.02 0.00 53 1 8 +1
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 75 0 145 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 107 0 74 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 136 0 120 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 161 0 120 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 185 0 67 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 207 0 401 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 227 0 248 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 247 0 243 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 265 0 264 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 282 0 125 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 299 0 361 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 314 0 60 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 329 0 23 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 344 0 33 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 358 0 15 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 371 0 250 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 384 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 396 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 408 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 420 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 431 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 442 0 7 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 452 0 31 0
29APR26 1.40 C 0.00 0.00 0.00 0.47 +0.01 59 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.43 +0.01 66 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.38 +0.01 59 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.34 +0.02 61 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.29 +0.02 54 0 2 0
29APR26 1.65 C 0.00 0.00 0.00 0.25 +0.01 53 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.21 +0.01 51 0 1 0
29APR26 1.75 C 0.00 0.00 0.00 0.18 +0.01 52 0 1 0
29APR26 1.80 C 0.00 0.00 0.00 0.15 +0.01 52 0 36 0
29APR26 1.85 C 0.13 0.13 0.13 0.12 0.00 50 3 3 +3
29APR26 1.90 C 0.00 0.00 0.00 0.10 +0.01 51 0 33 0
29APR26 1.95 C 0.08 0.09 0.08 0.08 0.00 51 3 6 +3
29APR26 2.00 C 0.06 0.07 0.06 0.06 0.00 49 7 17 +7
29APR26 2.10 C 0.04 0.05 0.04 0.04 0.00 52 15 86 +8
29APR26 2.20 C 0.03 0.03 0.03 0.02 -0.01 49 6 147 -2
29APR26 2.30 C 0.02 0.02 0.01 0.01 -0.01 48 16 222 +9
29APR26 2.40 C 0.02 0.02 0.02 0.01 0.00 55 2 645 0
29APR26 2.50 C 0.01 0.01 0.01 0.01 0.00 62 2 233 0
29APR26 2.60 C 0.01 0.01 0.01 0.01 0.00 68 1 51 -1
29APR26 2.70 C 0.00 0.00 0.00 0.01 0.00 74 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 99 0 14 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 103 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 107 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 111 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 126 0 6 0
28MAY26 1.40 C 0.00 0.00 0.00 0.49 +0.01 60 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.44 +0.01 54 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.40 0.00 55 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.36 +0.01 54 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.32 +0.01 53 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.29 +0.01 55 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.26 +0.01 55 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.23 +0.02 55 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.20 +0.01 54 0 0 0
28MAY26 1.85 C 0.16 0.16 0.16 0.17 +0.01 52 5 5 +5
28MAY26 1.90 C 0.14 0.16 0.14 0.15 0.00 53 4 42 +4
28MAY26 1.95 C 0.00 0.00 0.00 0.13 0.00 53 0 1 0
28MAY26 2.00 C 0.00 0.00 0.00 0.11 0.00 53 0 6 0
28MAY26 2.10 C 0.00 0.00 0.00 0.08 0.00 52 0 35 0
28MAY26 2.20 C 0.06 0.07 0.06 0.06 0.00 53 3 13 0
28MAY26 2.30 C 0.05 0.05 0.05 0.04 0.00 52 26 236 +22
28MAY26 2.40 C 0.00 0.00 0.00 0.03 0.00 53 0 392 0
28MAY26 2.50 C 0.00 0.00 0.00 0.02 0.00 53 0 187 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 57 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 0.01 0.01 0.01 0.01 0.00 65 1 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 0.98 +0.02 91 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.93 +0.02 84 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.88 +0.02 78 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.83 +0.02 73 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.78 +0.01 67 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.73 +0.01 62 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.68 +0.01 57 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.63 0.00 52 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.59 +0.01 56 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.55 +0.01 58 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.50 +0.01 53 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.46 +0.01 53 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.42 +0.01 52 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.39 +0.01 54 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.35 +0.01 52 0 1 0
29JUN26 1.65 C 0.33 0.33 0.33 0.32 +0.01 53 2 8 +2
29JUN26 1.70 C 0.29 0.29 0.29 0.29 +0.02 53 1 40 +1
29JUN26 1.75 C 0.00 0.00 0.00 0.26 +0.02 53 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.23 +0.01 52 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.21 +0.01 53 0 2 0
29JUN26 1.90 C 0.18 0.18 0.18 0.18 -0.01 51 30 30 +28
29JUN26 1.95 C 0.00 0.00 0.00 0.17 +0.01 53 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.15 +0.01 53 0 7 0
29JUN26 2.10 C 0.00 0.00 0.00 0.12 0.00 53 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.09 0.00 52 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.07 0.00 52 0 54 0
29JUN26 2.40 C 0.07 0.07 0.07 0.06 0.00 55 327 959 0
29JUN26 2.50 C 0.06 0.06 0.06 0.04 0.00 52 2 200 0
29JUN26 2.60 C 0.00 0.00 0.00 0.03 0.00 52 0 110 0
29JUN26 2.70 C 0.00 0.00 0.00 0.02 0.00 50 0 63 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 46 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 52 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 60 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 65 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 0.56 +0.01 55 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.53 +0.01 56 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.50 +0.02 57 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.46 +0.01 54 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.44 +0.02 57 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.41 +0.01 56 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.38 +0.01 55 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.36 +0.01 56 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.34 +0.02 57 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.32 +0.02 58 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.29 +0.01 56 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.27 +0.01 56 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.26 +0.01 57 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.23 +0.01 58 0 101 0
29SEP26 2.20 C 0.00 0.00 0.00 0.20 +0.01 58 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.17 +0.01 57 0 202 0
29SEP26 2.40 C 0.00 0.00 0.00 0.15 +0.01 58 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.13 +0.01 58 0 41 0
29SEP26 2.60 C 0.00 0.00 0.00 0.11 +0.01 57 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.10 +0.01 58 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 0.08 0.08 0.08 0.06 0.00 57 1 23 +1
29SEP26 3.10 C 0.00 0.00 0.00 0.05 0.00 56 0 7 0
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 53 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 0.61 +0.02 55 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.57 +0.01 53 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.54 +0.01 53 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.51 +0.01 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.49 +0.02 54 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.46 +0.01 54 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.44 +0.01 55 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.42 +0.02 55 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.40 +0.02 56 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.38 +0.03 56 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.35 +0.02 54 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.33 +0.02 54 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.31 +0.01 54 0 5 0
30DEC26 2.10 C 0.00 0.00 0.00 0.28 +0.01 54 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.25 +0.01 54 0 1 0
30DEC26 2.30 C 0.00 0.00 0.00 0.23 +0.01 56 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.20 +0.01 55 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.18 +0.01 55 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.16 +0.01 55 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.14 0.00 54 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.13 +0.01 55 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.11 0.00 54 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.10 0.00 54 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 54 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 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 0.00 49 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 0.65 +0.01 54 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.62 +0.01 54 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.59 +0.01 54 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.56 +0.01 53 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.53 +0.01 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.52 +0.02 55 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.49 +0.01 54 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.47 +0.01 55 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.45 +0.01 55 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.43 +0.02 55 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.41 +0.01 55 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.39 +0.02 55 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.37 +0.01 54 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.34 +0.01 55 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.31 +0.01 55 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.28 +0.01 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.25 0.00 54 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.23 +0.01 54 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.21 +0.01 54 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.19 0.00 54 0 0 0
30MAR27 2.80 C 0.20 0.20 0.20 0.17 0.00 54 1 6 +1
30MAR27 2.90 C 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.14 0.00 53 0 3 0
30MAR27 3.10 C 0.00 0.00 0.00 0.13 0.00 54 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 0.00 54 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.11 0.00 54 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 0.13 0.13 0.13 0.09 0.00 54 1 3 +1
TOTAL CALL 491 12,797 +94
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 504 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 471 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 440 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 411 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 383 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 357 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 332 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 306 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 282 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 236 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 214 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 193 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 172 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 151 0 14 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 131 0 103 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 111 0 17 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 69 0 56 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 -0.01 47 0 32 0
30MAR26 1.85 P 0.00 0.00 0.00 0.03 0.00 51 0 168 0
30MAR26 1.90 P 0.00 0.00 0.00 0.05 -0.02 37 0 272 0
30MAR26 1.95 P 0.00 0.00 0.00 0.09 -0.02 0 0 33 0
30MAR26 2.00 P 0.15 0.15 0.13 0.14 -0.02 0 8 186 -1
30MAR26 2.10 P 0.24 0.24 0.24 0.24 -0.01 0 2 212 -97
30MAR26 2.20 P 0.34 0.34 0.32 0.34 -0.02 0 12 159 -2
30MAR26 2.30 P 0.43 0.44 0.43 0.44 -0.02 0 8 405 -3
30MAR26 2.40 P 0.56 0.56 0.53 0.54 -0.02 0 3 112 -1
30MAR26 2.50 P 0.00 0.00 0.00 0.64 -0.01 0 0 14 0
30MAR26 2.60 P 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.84 -0.01 0 0 1 0
30MAR26 2.80 P 0.00 0.00 0.00 0.94 -0.01 0 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 1.04 -0.01 0 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 2.04 -0.02 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
30MAR26 4.20 P 2.33 2.33 2.33 2.34 -0.01 0 15 0 -15
29APR26 1.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.01 -0.01 46 0 10 0
29APR26 1.60 P 0.00 0.00 0.00 0.02 -0.01 49 0 21 0
29APR26 1.65 P 0.00 0.00 0.00 0.03 -0.01 49 0 13 0
29APR26 1.70 P 0.04 0.04 0.04 0.04 -0.01 47 1 46 +1
29APR26 1.75 P 0.00 0.00 0.00 0.06 0.00 49 0 60 0
29APR26 1.80 P 0.00 0.00 0.00 0.08 -0.01 49 0 19 0
29APR26 1.85 P 0.00 0.00 0.00 0.10 -0.01 48 0 20 0
29APR26 1.90 P 0.00 0.00 0.00 0.13 -0.01 49 0 37 0
29APR26 1.95 P 0.00 0.00 0.00 0.16 -0.01 48 0 29 0
29APR26 2.00 P 0.19 0.19 0.19 0.19 -0.01 46 7 241 0
29APR26 2.10 P 0.28 0.28 0.28 0.28 0.00 54 1 109 +1
29APR26 2.20 P 0.35 0.35 0.35 0.35 -0.03 43 1 112 0
29APR26 2.30 P 0.00 0.00 0.00 0.45 -0.01 52 0 308 0
29APR26 2.40 P 0.00 0.00 0.00 0.54 -0.02 0 0 168 0
29APR26 2.50 P 0.00 0.00 0.00 0.64 -0.02 0 0 81 0
29APR26 2.60 P 0.00 0.00 0.00 0.74 -0.02 0 0 24 0
29APR26 2.70 P 0.00 0.00 0.00 0.84 -0.01 0 0 4 0
29APR26 2.80 P 0.92 0.92 0.92 0.94 -0.02 0 3 23 +3
29APR26 2.90 P 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 1.14 -0.02 0 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 2.04 -0.02 0 0 0 0
28MAY26 1.40 P 0.02 0.02 0.02 0.01 -0.01 47 23 36 +23
28MAY26 1.45 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.04 -0.01 52 0 5 0
28MAY26 1.60 P 0.00 0.00 0.00 0.06 0.00 56 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.07 0.00 53 0 15 0
28MAY26 1.70 P 0.00 0.00 0.00 0.08 -0.01 51 0 7 0
28MAY26 1.75 P 0.00 0.00 0.00 0.10 -0.01 51 0 3 0
28MAY26 1.80 P 0.00 0.00 0.00 0.12 -0.01 50 0 15 0
28MAY26 1.85 P 0.15 0.15 0.15 0.15 -0.01 52 12 21 +12
28MAY26 1.90 P 0.00 0.00 0.00 0.18 -0.01 52 0 11 0
28MAY26 1.95 P 0.00 0.00 0.00 0.21 -0.01 53 0 2 0
28MAY26 2.00 P 0.00 0.00 0.00 0.24 -0.01 52 0 16 0
28MAY26 2.10 P 0.30 0.30 0.30 0.32 -0.01 55 3 13 +3
28MAY26 2.20 P 0.38 0.38 0.38 0.39 -0.01 53 4 30 +4
28MAY26 2.30 P 0.00 0.00 0.00 0.48 -0.01 55 0 202 0
28MAY26 2.40 P 0.00 0.00 0.00 0.57 -0.01 57 0 354 0
28MAY26 2.50 P 0.00 0.00 0.00 0.66 -0.01 57 0 151 0
28MAY26 2.60 P 0.00 0.00 0.00 0.75 -0.02 55 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.85 -0.01 60 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.95 -0.01 64 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.14 -0.02 0 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
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 51 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.03 0.00 52 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.04 0.00 52 0 13 0
29JUN26 1.50 P 0.05 0.05 0.05 0.05 -0.01 52 1 14 0
29JUN26 1.55 P 0.00 0.00 0.00 0.07 0.00 54 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.08 0.00 52 0 16 0
29JUN26 1.65 P 0.00 0.00 0.00 0.10 0.00 53 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.11 0.00 50 0 5 0
29JUN26 1.75 P 0.00 0.00 0.00 0.13 -0.01 50 0 3 0
29JUN26 1.80 P 0.00 0.00 0.00 0.16 0.00 52 0 16 0
29JUN26 1.85 P 0.18 0.18 0.18 0.18 -0.01 50 56 62 +53
29JUN26 1.90 P 0.00 0.00 0.00 0.22 0.00 54 0 12 0
29JUN26 1.95 P 0.00 0.00 0.00 0.25 -0.01 54 0 29 0
29JUN26 2.00 P 0.00 0.00 0.00 0.27 -0.02 51 0 12 0
29JUN26 2.10 P 0.34 0.34 0.34 0.35 0.00 54 1 21 +1
29JUN26 2.20 P 0.00 0.00 0.00 0.42 -0.02 53 0 23 0
29JUN26 2.30 P 0.00 0.00 0.00 0.51 -0.01 56 0 124 0
29JUN26 2.40 P 0.59 0.59 0.59 0.60 -0.01 59 1 75 +1
29JUN26 2.50 P 0.00 0.00 0.00 0.68 -0.01 57 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.78 0.00 61 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.87 -0.01 62 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.96 -0.01 60 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 1.06 -0.01 64 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.15 -0.01 61 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.25 -0.01 64 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.35 -0.01 67 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.04 -0.02 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.10 0.00 56 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.12 +0.01 56 0 17 0
29SEP26 1.55 P 0.00 0.00 0.00 0.13 0.00 54 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.15 0.00 54 0 17 0
29SEP26 1.65 P 0.00 0.00 0.00 0.17 0.00 54 0 12 0
29SEP26 1.70 P 0.00 0.00 0.00 0.20 0.00 56 0 17 0
29SEP26 1.75 P 0.00 0.00 0.00 0.22 0.00 55 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.25 0.00 55 0 12 0
29SEP26 1.85 P 0.00 0.00 0.00 0.28 0.00 56 0 5 0
29SEP26 1.90 P 0.00 0.00 0.00 0.31 0.00 56 1 9 +1
29SEP26 1.95 P 0.00 0.00 0.00 0.35 +0.01 58 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.37 -0.01 56 0 210 0
29SEP26 2.10 P 0.00 0.00 0.00 0.43 -0.02 55 0 116 0
29SEP26 2.20 P 0.00 0.00 0.00 0.51 +0.01 57 0 20 0
29SEP26 2.30 P 0.00 0.00 0.00 0.59 -0.01 58 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.67 -0.01 59 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.75 -0.01 59 0 4 0
29SEP26 2.60 P 0.00 0.00 0.00 0.84 -0.01 61 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.93 0.00 62 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.01 -0.01 60 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.10 -0.01 61 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.20 0.00 64 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.29 0.00 64 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.38 -0.01 63 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.47 -0.01 62 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.57 -0.01 65 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.66 -0.01 63 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.76 -0.01 65 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.85 -0.01 62 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.95 -0.01 64 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.05 -0.01 66 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.14 -0.01 0 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.11 0.00 52 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.13 0.00 52 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.15 0.00 53 0 13 0
30DEC26 1.55 P 0.00 0.00 0.00 0.17 0.00 53 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 0.22 +0.01 54 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.24 0.00 53 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.27 +0.01 54 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.29 0.00 53 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.32 0.00 53 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.35 -0.01 53 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.38 -0.01 53 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.42 0.00 54 0 12 0
30DEC26 2.10 P 0.00 0.00 0.00 0.49 -0.01 55 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.56 0.00 55 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.64 0.00 57 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.71 -0.01 56 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.79 -0.01 56 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.87 -0.01 56 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.96 -0.01 58 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.05 0.00 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.13 -0.01 58 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.22 -0.01 58 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.31 -0.01 59 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.40 -0.01 59 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.50 0.00 61 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.59 -0.01 61 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.69 0.00 63 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.78 0.00 62 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.87 -0.01 61 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.97 0.00 62 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 2.06 -0.01 61 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.15 0.00 53 0 1 0
30MAR27 1.45 P 0.00 0.00 0.00 0.17 0.00 53 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.18 -0.01 52 0 6 0
30MAR27 1.55 P 0.00 0.00 0.00 0.21 0.00 53 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.23 0.00 52 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.25 0.00 52 0 13 0
30MAR27 1.70 P 0.00 0.00 0.00 0.28 0.00 53 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.30 0.00 52 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.33 0.00 52 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.36 0.00 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 0.42 -0.01 52 0 0 0
30MAR27 2.00 P 0.45 0.45 0.45 0.45 0.00 52 3 13 +3
30MAR27 2.10 P 0.00 0.00 0.00 0.52 0.00 53 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.59 -0.01 53 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.67 -0.01 54 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.75 -0.01 55 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.83 -0.01 56 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.91 -0.01 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.99 -0.01 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.08 -0.01 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.17 0.00 58 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.25 -0.01 57 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.34 -0.01 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.43 -0.01 58 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.52 -0.01 58 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.61 -0.01 58 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.70 -0.01 58 0 1 0
TOTAL PUT 166 6,653 -13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 128.80
30MAR26 47.00 C 0.00 0.00 0.00 81.81 -1.80 259 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 80.88 -1.73 442 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 79.81 -1.80 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 78.81 -1.80 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 76.31 -1.80 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 73.81 -1.81 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 71.31 -1.81 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 68.83 -1.79 299 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 66.31 -1.81 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 64.29 -1.33 417 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 61.31 -1.81 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 58.81 -1.81 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 56.44 -1.68 288 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 53.98 -1.64 284 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 51.32 -1.80 177 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 49.43 -1.19 319 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 46.32 -1.80 152 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 43.82 -1.80 140 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 41.79 -1.33 254 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 38.82 -1.81 115 0 160 0
30MAR26 92.50 C 0.00 0.00 0.00 36.32 -1.81 101 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 33.82 -1.81 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 31.72 -1.41 187 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 29.45 -1.18 191 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 26.32 -1.81 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 23.82 -1.81 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 21.32 -1.81 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 18.82 -1.81 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 16.32 -1.81 0 0 600 0
30MAR26 115.00 C 0.00 0.00 0.00 13.82 -1.81 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 11.33 -1.81 38 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 8.83 -1.82 29 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 6.37 -1.83 30 0 0 0
30MAR26 125.00 C 4.80 4.80 3.80 4.05 -1.82 29 6 277 -6
30MAR26 127.50 C 2.82 2.82 2.45 2.08 -1.82 28 4 137 -4
30MAR26 130.00 C 1.23 1.28 1.23 0.86 -1.29 29 500 214 -334
30MAR26 132.50 C 0.86 0.86 0.29 0.27 -0.81 29 10 123 0
30MAR26 135.00 C 0.33 0.33 0.20 0.07 -0.42 30 6 292 +4
30MAR26 137.50 C 0.00 0.00 0.00 0.01 -0.17 30 0 147 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 -0.05 37 0 333 0
30MAR26 142.50 C 0.04 0.04 0.04 0.01 -0.01 44 1 95 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 111 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 280 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 148 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 69 0 200 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 75 0 139 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 81 0 79 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 86 0 113 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 92 0 90 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 97 0 38 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 102 0 24 0
29APR26 72.50 C 0.00 0.00 0.00 56.63 -1.64 90 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 53.98 -1.80 58 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 51.79 -1.50 90 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 49.43 -1.36 90 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 46.82 -1.48 81 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 44.09 -1.71 62 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 41.82 -1.49 71 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 39.78 -1.04 80 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 36.61 -1.72 51 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 34.27 -1.57 55 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 31.84 -1.52 54 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 29.45 -1.43 53 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 26.93 -1.50 48 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 24.68 -1.12 49 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 21.79 -1.67 36 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 19.46 -1.81 36 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 17.20 -1.79 36 0 0 0
29APR26 115.00 C 17.00 17.00 15.90 15.04 -1.77 36 6 44 0
29APR26 117.50 C 0.00 0.00 0.00 13.00 -1.73 36 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 11.10 -1.68 36 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 9.35 -1.61 36 0 88 0
29APR26 125.00 C 8.59 8.59 8.59 7.74 -1.38 35 15 55 +4
29APR26 127.50 C 0.00 0.00 0.00 6.27 -1.60 35 0 79 0
29APR26 130.00 C 5.30 5.32 5.30 5.01 -1.51 35 23 272 +20
29APR26 132.50 C 3.85 4.25 3.85 4.00 -1.15 35 34 86 +32
29APR26 135.00 C 3.27 3.60 3.27 3.14 -1.03 35 4 134 +1
29APR26 137.50 C 0.00 0.00 0.00 2.44 -0.90 35 0 65 0
29APR26 140.00 C 1.92 1.95 1.92 1.87 -0.77 35 45 71 -8
29APR26 142.50 C 0.00 0.00 0.00 1.41 -0.66 35 0 21 0
29APR26 145.00 C 1.13 1.13 1.13 1.05 -0.55 35 30 99 +14
29APR26 147.50 C 0.94 0.94 0.94 0.77 -0.45 35 10 166 +10
29APR26 150.00 C 0.00 0.00 0.00 0.59 -0.33 36 0 161 0
29APR26 152.50 C 0.58 0.60 0.53 0.43 -0.28 36 20 53 0
29APR26 155.00 C 0.00 0.00 0.00 0.29 -0.25 36 0 31 0
29APR26 157.50 C 0.00 0.00 0.00 0.21 -0.18 36 0 44 0
29APR26 160.00 C 0.31 0.31 0.30 0.15 -0.14 36 4 41 -4
29APR26 162.50 C 0.00 0.00 0.00 0.10 -0.11 36 0 14 0
29APR26 165.00 C 0.00 0.00 0.00 0.07 -0.08 36 0 7 0
29APR26 167.50 C 0.00 0.00 0.00 0.05 -0.06 36 0 32 0
28MAY26 97.50 C 0.00 0.00 0.00 32.42 -0.94 47 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 30.09 -0.80 45 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 27.78 -0.78 44 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 25.57 -0.91 44 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 23.26 -1.06 42 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 20.42 -1.70 35 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 18.34 -1.67 35 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 16.37 -1.62 35 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 14.51 -1.57 35 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 12.77 -1.51 35 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 11.08 -1.37 34 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 9.56 -1.31 34 0 127 0
28MAY26 127.50 C 0.00 0.00 0.00 8.17 -1.54 34 0 30 0
28MAY26 130.00 C 0.00 0.00 0.00 6.93 -1.39 34 0 51 0
28MAY26 132.50 C 0.00 0.00 0.00 5.89 -1.18 34 0 3 0
28MAY26 135.00 C 0.00 0.00 0.00 4.97 -1.01 34 0 92 0
28MAY26 137.50 C 0.00 0.00 0.00 4.16 -0.99 34 0 55 0
28MAY26 140.00 C 3.45 3.45 3.45 3.46 -0.84 34 1 73 -1
28MAY26 142.50 C 3.02 3.02 3.02 2.86 -0.74 34 5 39 0
28MAY26 145.00 C 0.00 0.00 0.00 2.35 -0.68 34 0 126 0
28MAY26 147.50 C 0.00 0.00 0.00 1.93 -0.58 34 0 38 0
28MAY26 150.00 C 1.70 1.70 1.70 1.58 -0.44 34 1 60 -1
28MAY26 152.50 C 0.00 0.00 0.00 1.29 -0.37 35 0 36 0
28MAY26 155.00 C 0.00 0.00 0.00 1.04 -0.35 35 0 20 0
28MAY26 157.50 C 0.00 0.00 0.00 0.83 -0.30 35 0 19 0
28MAY26 160.00 C 0.00 0.00 0.00 0.65 -0.26 35 0 46 0
28MAY26 162.50 C 0.00 0.00 0.00 0.52 -0.21 35 0 20 0
28MAY26 165.00 C 0.00 0.00 0.00 0.40 -0.18 35 0 3 0
28MAY26 167.50 C 0.00 0.00 0.00 0.32 -0.14 35 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 69.43 -1.19 73 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 66.49 -1.64 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 64.29 -1.37 55 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 61.48 -2.07 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 59.03 -2.04 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 56.78 -1.81 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 54.62 -1.49 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 52.25 -1.10 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 49.79 -1.12 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 47.36 -0.94 52 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 44.86 -0.94 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 42.53 -0.99 49 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 40.14 -1.10 47 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 37.77 -1.09 46 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 35.31 -1.20 43 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 33.10 -0.95 43 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 30.82 -0.94 42 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 28.58 -0.92 41 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 26.34 -1.03 40 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 24.14 -0.99 38 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 21.39 -1.65 34 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 20.02 -1.02 37 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 17.58 -1.55 34 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 15.82 -1.50 34 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 14.17 -1.44 34 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 12.64 -1.37 34 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 11.05 -1.28 33 0 45 0
29JUN26 127.50 C 0.00 0.00 0.00 9.69 -1.56 33 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 8.47 -1.41 33 0 65 0
29JUN26 132.50 C 0.00 0.00 0.00 7.39 -1.31 33 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 6.44 -1.22 33 0 111 0
29JUN26 137.50 C 0.00 0.00 0.00 5.59 -1.01 33 0 47 0
29JUN26 140.00 C 0.00 0.00 0.00 4.83 -0.91 33 0 90 0
29JUN26 142.50 C 0.00 0.00 0.00 4.15 -0.90 33 0 161 0
29JUN26 145.00 C 0.00 0.00 0.00 3.56 -0.82 33 0 61 0
29JUN26 147.50 C 0.00 0.00 0.00 3.06 -0.71 33 0 91 0
29JUN26 150.00 C 2.65 2.65 2.65 2.64 -0.62 33 1 78 0
29JUN26 152.50 C 0.00 0.00 0.00 2.25 -0.59 34 0 4 0
29JUN26 155.00 C 0.00 0.00 0.00 1.90 -0.44 34 0 30 0
29JUN26 157.50 C 0.00 0.00 0.00 1.59 -0.40 34 0 33 0
29JUN26 160.00 C 0.00 0.00 0.00 1.34 -0.34 34 0 20 0
29JUN26 162.50 C 0.00 0.00 0.00 1.12 -0.30 34 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 0.93 -0.26 34 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.77 -0.23 34 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 62.74 -0.95 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 60.33 -0.81 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 57.91 -0.82 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.48 -0.85 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.09 -0.85 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.68 -0.97 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 48.35 -0.83 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.99 -0.83 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 43.65 -0.84 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 41.37 -0.81 40 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 39.10 -0.80 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 36.86 -0.89 38 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 34.65 -0.93 37 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 32.52 -0.87 36 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 30.40 -0.88 36 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 28.37 -0.71 35 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 26.40 -0.68 35 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 24.59 -0.82 35 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 22.11 -1.48 32 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 20.42 -1.44 32 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 18.81 -1.40 32 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 17.30 -1.34 32 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 15.87 -1.28 32 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 14.52 -1.23 32 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 13.10 -1.14 31 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 11.91 -1.28 31 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 10.81 -1.19 31 0 4 0
29SEP26 135.00 C 10.19 10.19 10.19 9.70 -1.23 31 15 132 +15
29SEP26 137.50 C 0.00 0.00 0.00 8.77 -1.18 31 0 131 0
29SEP26 140.00 C 0.00 0.00 0.00 7.92 -1.09 31 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 7.15 -1.03 31 0 51 0
29SEP26 145.00 C 0.00 0.00 0.00 6.45 -0.95 31 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 5.88 -0.78 32 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 5.26 -0.76 32 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 4.79 -0.49 32 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 4.28 -0.58 32 0 92 0
29SEP26 157.50 C 0.00 0.00 0.00 3.83 -0.53 32 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 3.41 -0.50 32 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 3.04 -0.45 32 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 2.70 -0.42 32 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 2.40 -0.38 32 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 58.25 -1.12 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 55.85 -1.14 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 53.48 -1.13 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 51.13 -1.12 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 48.78 -1.12 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 46.47 -0.83 39 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 44.18 -1.10 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.93 -0.81 37 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 39.69 -0.91 36 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 37.55 -0.78 36 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 35.46 -0.80 35 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 33.29 -0.80 34 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 30.94 -1.10 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 29.33 -0.75 34 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 27.46 -0.71 33 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 25.65 -0.74 33 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 23.88 -0.83 33 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.71 -1.31 31 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 20.16 -1.31 31 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 18.70 -1.23 31 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 17.35 -1.17 31 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 16.01 -1.16 31 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 14.67 -1.19 31 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 13.52 -1.29 31 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 12.45 -1.21 31 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 11.45 -1.15 31 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 10.53 -1.08 31 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 9.68 -1.02 31 0 43 0
30DEC26 142.50 C 0.00 0.00 0.00 8.85 -1.01 31 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 8.13 -0.94 31 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 7.48 -0.87 31 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 7.01 -0.67 31 0 43 0
30DEC26 152.50 C 0.00 0.00 0.00 6.34 -0.67 31 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.70 -0.72 31 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 5.17 -0.54 31 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 4.73 -0.47 31 0 80 0
30DEC26 162.50 C 0.00 0.00 0.00 4.31 -0.45 31 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.89 -0.45 31 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 3.54 -0.38 31 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 30.03 -0.69 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.23 -0.66 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 26.48 -0.64 31 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 24.81 -0.97 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.20 -1.05 31 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 21.70 -1.05 31 0 0 0
30MAR27 120.00 C 19.80 19.80 19.80 19.96 -1.31 30 2 2 +2
30MAR27 122.50 C 0.00 0.00 0.00 18.68 -1.28 30 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 17.40 -1.27 30 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 15.98 -1.05 29 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 14.87 -1.15 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 13.84 -1.25 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.86 -1.20 29 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 11.97 -0.88 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 11.14 -1.36 30 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 10.36 -0.89 30 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 9.64 -0.83 30 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 8.99 -0.76 30 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.42 -0.63 30 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 7.91 -0.33 30 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.17 -0.59 30 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.63 -0.69 30 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.09 -0.69 30 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 5.64 -0.60 30 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 5.23 -0.55 30 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 4.82 -0.56 30 0 3 0
TOTAL CALL 743 12,668 -256
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 373 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 301 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 271 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 257 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 244 0 108 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 231 0 33 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 219 0 20 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 206 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 195 0 60 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 184 0 68 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 173 0 273 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 162 0 740 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 152 0 1,306 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 141 0 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 131 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 121 0 82 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 112 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 102 0 129 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 93 0 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 84 0 176 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 75 0 123 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 67 0 259 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 58 0 175 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 49 0 134 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 41 0 145 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 180 0
30MAR26 122.50 P 0.00 0.00 0.00 0.05 -0.02 30 0 144 0
30MAR26 125.00 P 0.45 0.50 0.28 0.24 -0.01 30 48 148 -3
30MAR26 127.50 P 1.05 1.20 0.77 0.84 +0.12 30 29 249 -3
30MAR26 130.00 P 2.18 2.55 2.01 2.13 +0.50 31 13 377 -7
30MAR26 132.50 P 4.85 4.85 4.42 4.07 +1.05 33 12 266 -12
30MAR26 135.00 P 6.98 6.98 6.98 6.24 +1.37 29 1 282 0
30MAR26 137.50 P 0.00 0.00 0.00 8.70 +1.66 0 0 672 0
30MAR26 140.00 P 0.00 0.00 0.00 11.20 +1.77 0 0 283 0
30MAR26 142.50 P 0.00 0.00 0.00 13.70 +1.80 0 0 63 0
30MAR26 145.00 P 0.00 0.00 0.00 16.20 +1.80 0 0 64 0
30MAR26 147.50 P 0.00 0.00 0.00 18.70 +1.80 0 0 1 0
30MAR26 150.00 P 0.00 0.00 0.00 21.20 +1.80 0 0 2 0
30MAR26 152.50 P 0.00 0.00 0.00 23.70 +1.80 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 26.26 +1.13 96 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 28.73 +1.08 96 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 31.20 +0.94 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 33.70 +0.91 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 36.25 +0.96 121 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 39.18 +1.40 177 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 62 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 55 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 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 42 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 26 0
29APR26 100.00 P 0.34 0.34 0.34 0.04 -0.01 36 1 11 0
29APR26 102.50 P 0.00 0.00 0.00 0.08 0.00 36 0 129 0
29APR26 105.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 0.25 -0.01 36 0 102 0
29APR26 110.00 P 0.99 1.05 0.99 0.41 -0.01 36 3 62 +3
29APR26 112.50 P 1.31 1.31 1.31 0.66 +0.01 36 5 102 +5
29APR26 115.00 P 1.68 1.68 1.58 1.00 +0.03 36 20 84 +16
29APR26 117.50 P 0.00 0.00 0.00 1.47 +0.07 36 0 87 0
29APR26 120.00 P 2.62 2.83 2.50 2.09 +0.13 36 78 626 -11
29APR26 122.50 P 3.37 3.48 3.37 2.87 +0.21 36 16 87 +1
29APR26 125.00 P 3.60 4.45 3.60 3.82 +0.31 36 51 324 +21
29APR26 127.50 P 5.28 5.39 5.28 4.96 +0.42 37 2 121 0
29APR26 130.00 P 6.00 6.45 6.00 6.28 +0.70 37 2 305 +1
29APR26 132.50 P 6.95 6.95 6.95 7.78 +0.68 37 1 106 -1
29APR26 135.00 P 0.00 0.00 0.00 9.17 +0.95 36 0 82 0
29APR26 137.50 P 0.00 0.00 0.00 10.93 +0.87 36 0 131 0
29APR26 140.00 P 11.70 11.70 11.70 12.86 +1.04 36 1 40 +1
29APR26 142.50 P 0.00 0.00 0.00 14.90 +1.15 36 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 17.04 +1.26 36 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 19.26 +1.36 36 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 21.55 +1.46 36 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 23.72 +1.34 29 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 26.37 +1.24 37 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 28.82 +1.14 38 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 31.21 +0.95 35 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 33.72 +0.93 38 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 36.26 +0.97 43 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 39.18 +1.40 57 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.16 +0.02 35 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.25 +0.03 35 0 3 0
28MAY26 102.50 P 0.00 0.00 0.00 0.38 +0.03 35 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.56 +0.04 35 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.81 +0.06 35 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 1.18 +0.11 35 0 42 0
28MAY26 112.50 P 0.00 0.00 0.00 1.61 +0.17 35 0 45 0
28MAY26 115.00 P 0.00 0.00 0.00 2.13 +0.18 35 0 65 0
28MAY26 117.50 P 0.00 0.00 0.00 2.79 +0.24 35 0 62 0
28MAY26 120.00 P 0.00 0.00 0.00 3.58 +0.33 35 0 29 0
28MAY26 122.50 P 0.00 0.00 0.00 4.49 +0.40 35 0 54 0
28MAY26 125.00 P 5.53 5.80 5.53 5.52 +0.60 35 18 96 0
28MAY26 127.50 P 6.70 6.70 6.70 6.74 +0.57 36 3 82 0
28MAY26 130.00 P 0.00 0.00 0.00 8.06 +0.89 36 0 52 0
28MAY26 132.50 P 0.00 0.00 0.00 9.51 +1.06 36 0 61 0
28MAY26 135.00 P 10.59 10.59 10.59 11.14 +1.29 36 15 49 0
28MAY26 137.50 P 0.00 0.00 0.00 12.48 +0.67 35 0 72 0
28MAY26 140.00 P 0.00 0.00 0.00 14.25 +1.00 35 0 18 0
28MAY26 142.50 P 0.00 0.00 0.00 16.16 +1.13 35 0 39 0
28MAY26 145.00 P 0.00 0.00 0.00 18.12 +1.17 35 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 20.20 +1.29 35 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 22.34 +1.35 35 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 24.55 +1.43 35 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 26.79 +0.98 34 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 29.06 +0.97 34 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 31.42 +0.97 34 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 33.73 +0.87 31 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 36.29 +1.00 35 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 39.18 +1.40 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.11 0.00 33 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.18 +0.02 34 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.27 +0.03 34 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.39 +0.03 34 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.57 +0.05 34 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.80 +0.08 34 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 1.07 +0.09 34 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 1.44 +0.12 34 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 1.94 +0.18 34 0 45 0
29JUN26 112.50 P 0.00 0.00 0.00 2.47 +0.20 34 0 31 0
29JUN26 115.00 P 3.52 3.52 3.52 3.13 +0.26 34 15 62 +15
29JUN26 117.50 P 0.00 0.00 0.00 3.89 +0.35 34 0 33 0
29JUN26 120.00 P 0.00 0.00 0.00 4.73 +0.35 34 0 54 0
29JUN26 122.50 P 0.00 0.00 0.00 5.75 +0.47 34 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 6.83 +0.52 34 0 98 0
29JUN26 127.50 P 8.14 8.14 8.14 8.07 +0.61 34 15 77 -10
29JUN26 130.00 P 0.00 0.00 0.00 9.37 +0.77 34 0 592 0
29JUN26 132.50 P 0.00 0.00 0.00 10.77 +1.02 34 0 42 0
29JUN26 135.00 P 0.00 0.00 0.00 12.40 +1.27 35 0 128 0
29JUN26 137.50 P 0.00 0.00 0.00 13.66 +0.86 34 0 120 0
29JUN26 140.00 P 0.00 0.00 0.00 15.40 +1.01 34 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 17.19 +1.03 34 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 19.11 +1.17 34 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 21.06 +1.18 34 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 23.43 +1.60 35 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 25.38 +1.48 34 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 27.49 +1.00 34 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 29.66 +0.95 34 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 31.90 +0.91 34 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 34.21 +0.94 34 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 36.50 +0.93 33 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 39.18 +1.27 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.14 +0.01 32 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.21 +0.02 32 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.29 +0.02 32 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.42 +0.04 32 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.57 +0.07 32 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.75 +0.06 32 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.99 +0.09 32 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 1.26 +0.09 32 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 1.63 +0.14 32 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 2.02 +0.16 32 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 2.51 +0.20 32 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 3.04 +0.23 32 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 3.80 +0.29 32 0 82 0
29SEP26 112.50 P 4.75 4.75 4.75 4.50 +0.32 32 15 63 +15
29SEP26 115.00 P 0.00 0.00 0.00 5.35 +0.40 32 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 6.21 +0.41 32 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 7.24 +0.51 33 0 12 0
29SEP26 122.50 P 0.00 0.00 0.00 8.26 +0.59 33 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 9.50 +0.80 33 0 15 0
29SEP26 127.50 P 10.51 10.51 10.43 10.71 +0.90 33 67 74 +67
29SEP26 130.00 P 0.00 0.00 0.00 11.87 +0.85 32 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 13.26 +0.84 32 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 14.86 +1.11 33 0 136 0
29SEP26 137.50 P 16.06 16.06 16.06 16.44 +1.18 33 15 115 +9
29SEP26 140.00 P 0.00 0.00 0.00 17.63 +0.78 31 0 40 0
29SEP26 142.50 P 0.00 0.00 0.00 19.52 +1.03 32 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 21.31 +1.09 32 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 23.25 +1.24 32 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 25.14 +0.88 32 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 27.10 +0.90 32 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 29.12 +0.93 32 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 31.18 +0.95 32 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 33.28 +0.97 32 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 35.37 +0.92 32 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 37.56 +0.91 32 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 39.75 +0.93 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.17 +0.02 31 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.25 +0.04 31 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.34 +0.04 31 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.46 +0.05 31 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.62 +0.08 31 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.81 +0.08 31 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 1.05 +0.12 31 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 1.32 +0.12 31 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.66 +0.17 31 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 2.04 +0.18 31 0 60 0
30DEC26 97.50 P 0.00 0.00 0.00 2.50 +0.25 31 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 3.00 +0.25 31 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 3.58 +0.33 31 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 4.23 +0.33 31 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 4.93 +0.25 31 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 5.92 +0.45 31 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 6.77 +0.46 31 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 7.77 +0.58 31 0 10 0
30DEC26 117.50 P 0.00 0.00 0.00 8.74 +0.64 31 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 9.79 +0.58 31 0 33 0
30DEC26 122.50 P 0.00 0.00 0.00 10.92 +0.67 31 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 12.19 +0.89 31 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 13.43 +0.91 31 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 14.78 +0.95 31 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 16.24 +1.03 31 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 17.76 +1.09 31 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 19.36 +1.16 31 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 20.73 +0.93 31 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 22.44 +0.83 30 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 24.20 +0.85 30 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 26.06 +0.93 31 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 27.62 +0.63 30 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 29.90 +0.97 31 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 31.85 +0.85 31 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 33.85 +0.84 31 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 35.95 +1.00 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 37.98 +0.97 31 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 40.09 +0.98 31 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 42.19 +0.95 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 5.31 +0.42 30 0 5 0
30MAR27 107.50 P 0.00 0.00 0.00 6.16 +0.52 30 0 5 0
30MAR27 110.00 P 0.00 0.00 0.00 7.01 +0.35 30 0 10 0
30MAR27 112.50 P 0.00 0.00 0.00 7.92 +0.40 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 8.72 +0.27 30 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 9.84 +0.41 30 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 10.91 +0.44 30 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 12.25 +0.68 30 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.49 +0.73 30 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 14.80 +0.92 30 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 16.18 +0.96 30 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 17.64 +0.87 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 19.16 +0.92 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 20.75 +1.21 30 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 22.08 +0.76 30 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 23.79 +0.77 30 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 25.52 +0.79 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 27.29 +0.80 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 29.17 +0.93 30 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 31.01 +0.84 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 32.99 +0.85 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 34.89 +0.85 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 36.89 +0.86 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 38.92 +0.88 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.00 +0.92 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 43.10 +0.94 30 0 0 0
TOTAL PUT 446 17,599 +107
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$ 3.14
30MAR26 1.70 C 0.00 0.00 0.00 1.45 +0.02 366 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.40 +0.02 351 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.35 +0.02 336 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.30 +0.02 321 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.25 +0.02 307 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.20 +0.02 293 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.15 +0.02 280 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.05 +0.02 253 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.95 +0.02 228 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.85 +0.02 204 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.75 +0.02 180 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.65 +0.02 157 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.55 +0.02 135 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.45 +0.02 113 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.35 +0.02 91 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.25 +0.02 69 0 1 0
30MAR26 3.00 C 0.13 0.13 0.13 0.14 0.00 0 1 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.07 0.00 41 0 154 0
30MAR26 3.20 C 0.05 0.05 0.03 0.02 -0.01 37 6 155 -1
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 597 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 69 0 203 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 86 0 560 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 102 0 575 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 118 0 847 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 132 0 363 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 146 0 290 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 159 0 373 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 172 0 139 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 184 0 84 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 195 0 174 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 206 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 217 0 50 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 228 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 248 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 257 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.05 +0.01 68 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.95 +0.01 61 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.85 +0.01 54 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.76 +0.01 60 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.66 +0.01 52 0 1 0
29APR26 2.60 C 0.00 0.00 0.00 0.57 +0.01 52 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.49 +0.02 54 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.40 +0.01 49 0 1 0
29APR26 2.90 C 0.00 0.00 0.00 0.33 +0.01 49 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.25 0.00 45 0 40 0
29APR26 3.10 C 0.20 0.20 0.20 0.20 +0.01 46 15 240 0
29APR26 3.20 C 0.17 0.17 0.16 0.16 +0.01 48 17 430 +17
29APR26 3.30 C 0.10 0.13 0.10 0.12 +0.01 48 30 28 +8
29APR26 3.40 C 0.09 0.09 0.09 0.09 +0.01 48 21 132 +2
29APR26 3.50 C 0.07 0.07 0.07 0.06 0.00 46 63 292 +27
29APR26 3.60 C 0.05 0.05 0.05 0.05 0.00 49 17 153 -3
29APR26 3.70 C 0.00 0.00 0.00 0.03 0.00 46 0 34 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 0.00 46 0 87 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 104 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 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 0.97 +0.01 59 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.88 +0.01 59 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.79 +0.02 57 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.70 +0.02 54 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.61 +0.01 51 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.54 +0.01 52 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.45 0.00 47 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.39 0.00 49 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.33 0.00 48 0 35 0
28MAY26 3.10 C 0.00 0.00 0.00 0.29 +0.02 51 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.24 +0.02 50 0 30 0
28MAY26 3.30 C 0.00 0.00 0.00 0.19 +0.01 48 0 460 0
28MAY26 3.40 C 0.00 0.00 0.00 0.16 +0.01 49 0 800 0
28MAY26 3.50 C 0.12 0.13 0.12 0.12 0.00 47 28 383 +24
28MAY26 3.60 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.09 +0.01 50 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.07 0.00 49 0 8 0
28MAY26 3.90 C 0.00 0.00 0.00 0.06 +0.01 51 0 102 0
28MAY26 4.00 C 0.05 0.05 0.05 0.05 +0.01 51 200 270 +200
28MAY26 4.10 C 0.00 0.00 0.00 0.04 +0.01 51 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.02 +0.01 49 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 49 0 0 0
29JUN26 1.70 C 1.46 1.46 1.46 1.47 +0.02 79 100 100 -100
29JUN26 1.75 C 0.00 0.00 0.00 1.42 +0.02 75 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.37 +0.02 72 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.33 +0.03 75 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.28 +0.03 72 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.23 +0.03 69 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.18 +0.02 65 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.09 +0.03 64 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.99 +0.02 58 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.90 +0.02 56 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.82 +0.03 56 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.73 +0.02 53 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.65 +0.02 51 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.58 +0.02 51 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.51 +0.02 50 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.45 +0.02 50 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.38 0.00 48 0 14 0
29JUN26 3.10 C 0.00 0.00 0.00 0.34 +0.01 50 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.29 +0.01 49 0 13 0
29JUN26 3.30 C 0.00 0.00 0.00 0.25 +0.01 49 0 53 0
29JUN26 3.40 C 0.00 0.00 0.00 0.21 0.00 48 0 676 0
29JUN26 3.50 C 0.00 0.00 0.00 0.18 0.00 48 0 1,123 0
29JUN26 3.60 C 0.16 0.16 0.16 0.15 0.00 48 26 84 +1
29JUN26 3.70 C 0.00 0.00 0.00 0.13 0.00 48 0 25 0
29JUN26 3.80 C 0.11 0.11 0.11 0.11 0.00 48 1 105 0
29JUN26 3.90 C 0.00 0.00 0.00 0.10 +0.01 50 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.08 0.00 49 0 120 0
29JUN26 4.10 C 0.00 0.00 0.00 0.07 0.00 49 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.06 0.00 50 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.04 0.00 47 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.03 0.00 46 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.02 0.00 44 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 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 45 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.21 +0.02 54 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.12 +0.02 51 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.02 0.00 47 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.95 +0.01 48 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.88 +0.02 49 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.80 +0.01 48 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.74 +0.02 49 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.67 +0.01 48 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.61 +0.01 47 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.56 +0.02 48 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.51 +0.01 48 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.46 +0.01 48 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.42 +0.01 48 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.38 +0.01 48 0 57 0
29SEP26 3.40 C 0.00 0.00 0.00 0.34 +0.01 48 0 34 0
29SEP26 3.50 C 0.31 0.31 0.31 0.31 0.00 48 1 59 0
29SEP26 3.60 C 0.00 0.00 0.00 0.28 0.00 48 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.26 +0.01 49 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.23 +0.01 49 0 43 0
29SEP26 3.90 C 0.00 0.00 0.00 0.21 +0.01 49 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.20 +0.02 50 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.18 +0.02 50 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 +0.01 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 +0.01 49 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 +0.01 50 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 +0.01 51 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 +0.01 51 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 +0.02 51 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 +0.01 49 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.23 +0.01 46 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 1.15 +0.01 46 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.08 +0.02 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.00 +0.01 46 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.94 +0.02 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.87 +0.01 46 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.81 +0.02 47 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.75 +0.01 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.70 +0.01 47 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.65 +0.02 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.60 +0.01 47 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.56 +0.01 48 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.52 +0.01 48 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.48 +0.01 48 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.45 +0.02 48 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.42 +0.02 49 0 76 0
30DEC26 3.60 C 0.00 0.00 0.00 0.39 +0.02 49 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.36 +0.02 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.33 +0.01 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.31 +0.01 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.28 +0.01 48 0 22 0
30DEC26 4.10 C 0.27 0.27 0.27 0.26 +0.01 49 10 32 +10
30DEC26 4.20 C 0.00 0.00 0.00 0.24 +0.01 48 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 +0.01 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 0.00 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 +0.01 49 0 195 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 +0.01 49 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.13 +0.01 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.07 +0.02 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.00 +0.01 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.94 +0.01 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.89 +0.02 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.83 +0.01 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.78 +0.02 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.74 +0.02 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.69 +0.01 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.65 +0.01 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.61 +0.02 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.58 +0.02 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.54 +0.01 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.50 +0.01 48 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.47 +0.01 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.45 +0.01 49 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.42 +0.01 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.40 +0.02 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.37 +0.01 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.35 +0.02 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 +0.02 49 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.31 +0.02 49 0 0 0
30MAR27 4.40 C 0.31 0.31 0.31 0.29 +0.02 49 49 350 +49
TOTAL CALL 585 14,972 +234
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 355 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 340 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 325 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 310 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 282 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 256 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 230 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 206 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 183 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 160 0 243 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 137 0 194 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 115 0 321 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 293 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 611 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 570 0
30MAR26 3.10 P 0.04 0.04 0.04 0.03 -0.02 42 20 603 0
30MAR26 3.20 P 0.00 0.00 0.00 0.09 -0.02 48 0 501 0
30MAR26 3.30 P 0.17 0.17 0.17 0.16 -0.02 0 6 299 -1
30MAR26 3.40 P 0.00 0.00 0.00 0.26 -0.03 0 0 1,813 0
30MAR26 3.50 P 0.00 0.00 0.00 0.36 -0.02 0 0 40 0
30MAR26 3.60 P 0.00 0.00 0.00 0.46 -0.02 0 0 30 0
30MAR26 3.70 P 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 145 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 0.00 49 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 -0.01 47 0 46 0
29APR26 2.80 P 0.06 0.06 0.06 0.05 -0.01 47 3 147 +3
29APR26 2.90 P 0.09 0.09 0.09 0.08 -0.01 48 30 90 +15
29APR26 3.00 P 0.13 0.13 0.12 0.11 -0.01 47 31 412 +30
29APR26 3.10 P 0.00 0.00 0.00 0.15 -0.02 45 0 2,316 0
29APR26 3.20 P 0.22 0.22 0.22 0.21 -0.02 47 12 354 0
29APR26 3.30 P 0.00 0.00 0.00 0.27 -0.02 47 0 156 0
29APR26 3.40 P 0.00 0.00 0.00 0.34 -0.02 47 0 76 0
29APR26 3.50 P 0.00 0.00 0.00 0.41 -0.02 45 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.49 -0.03 44 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.58 -0.03 45 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.67 -0.03 43 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.36 -0.02 0 0 5 0
29APR26 4.60 P 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.04 0.00 50 0 3 0
28MAY26 2.60 P 0.00 0.00 0.00 0.06 0.00 51 0 10 0
28MAY26 2.70 P 0.00 0.00 0.00 0.08 0.00 50 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.10 -0.01 48 0 44 0
28MAY26 2.90 P 0.00 0.00 0.00 0.13 -0.01 47 0 150 0
28MAY26 3.00 P 0.16 0.16 0.16 0.17 -0.01 47 35 101 +35
28MAY26 3.10 P 0.00 0.00 0.00 0.22 -0.01 47 0 56 0
28MAY26 3.20 P 0.00 0.00 0.00 0.27 -0.02 47 0 24 0
28MAY26 3.30 P 0.00 0.00 0.00 0.33 -0.01 47 0 440 0
28MAY26 3.40 P 0.00 0.00 0.00 0.40 -0.01 48 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.46 -0.02 45 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.54 -0.02 46 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.62 -0.02 46 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.72 -0.01 50 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.79 -0.03 45 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.88 -0.02 45 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 0.99 -0.01 52 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.07 -0.02 46 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.47 -0.01 57 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 63 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 0.00 48 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 0.00 49 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 0.00 50 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 0.00 49 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.12 0.00 49 0 86 0
29JUN26 2.80 P 0.00 0.00 0.00 0.15 0.00 48 0 79 0
29JUN26 2.90 P 0.00 0.00 0.00 0.18 -0.01 47 0 90 0
29JUN26 3.00 P 0.00 0.00 0.00 0.23 0.00 48 0 218 0
29JUN26 3.10 P 0.00 0.00 0.00 0.27 -0.01 46 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.32 -0.02 45 0 80 0
29JUN26 3.30 P 0.00 0.00 0.00 0.38 -0.02 46 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.45 -0.01 46 0 525 0
29JUN26 3.50 P 0.52 0.52 0.52 0.52 -0.01 47 1 503 +1
29JUN26 3.60 P 0.00 0.00 0.00 0.59 -0.04 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.68 0.00 48 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.75 -0.05 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.84 -0.01 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.92 -0.02 47 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.01 -0.01 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.10 -0.01 48 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.19 -0.01 47 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.28 -0.02 47 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.37 -0.02 45 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.47 -0.01 47 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.56 -0.03 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 +0.01 51 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 0.00 50 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.12 0.00 49 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.15 0.00 50 0 76 0
29SEP26 2.60 P 0.00 0.00 0.00 0.18 0.00 49 0 106 0
29SEP26 2.70 P 0.00 0.00 0.00 0.22 0.00 50 0 204 0
29SEP26 2.80 P 0.00 0.00 0.00 0.26 0.00 49 0 46 0
29SEP26 2.90 P 0.00 0.00 0.00 0.31 +0.01 50 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.35 0.00 49 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.41 +0.01 50 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.47 +0.01 50 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.53 +0.01 50 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.59 0.00 50 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.66 0.00 50 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.73 -0.01 51 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.80 -0.02 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.88 -0.01 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.96 -0.01 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.04 -0.01 52 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.12 -0.02 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.21 -0.01 53 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.29 -0.02 52 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.38 -0.02 53 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.47 -0.01 54 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.56 -0.01 54 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.64 -0.02 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.74 -0.01 55 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.83 -0.01 55 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 0.00 50 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.09 -0.01 48 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.12 0.00 49 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.14 -0.01 48 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.17 0.00 48 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.21 0.00 49 0 203 0
30DEC26 2.60 P 0.00 0.00 0.00 0.25 +0.01 49 0 447 0
30DEC26 2.70 P 0.00 0.00 0.00 0.29 +0.01 49 0 75 0
30DEC26 2.80 P 0.00 0.00 0.00 0.33 0.00 48 0 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.38 +0.01 49 0 135 0
30DEC26 3.00 P 0.00 0.00 0.00 0.43 +0.01 48 0 181 0
30DEC26 3.10 P 0.00 0.00 0.00 0.48 0.00 48 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.54 0.00 48 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.60 0.00 48 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.67 0.00 49 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.74 -0.01 49 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.81 -0.01 50 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.88 -0.01 50 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.96 0.00 51 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.03 -0.01 50 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.11 -0.01 51 0 8 0
30DEC26 4.10 P 0.00 0.00 0.00 1.19 -0.01 51 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.27 -0.01 51 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.36 -0.01 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.44 -0.01 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.52 -0.01 51 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.61 -0.01 52 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.16 0.00 48 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.19 0.00 48 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.22 0.00 48 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.26 0.00 48 0 18 0
30MAR27 2.60 P 0.00 0.00 0.00 0.30 0.00 48 0 30 0
30MAR27 2.70 P 0.00 0.00 0.00 0.34 0.00 48 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.40 +0.01 49 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.44 +0.01 48 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.50 +0.01 49 0 15 0
30MAR27 3.10 P 0.00 0.00 0.00 0.55 0.00 48 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.61 0.00 48 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.66 -0.01 48 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.72 -0.01 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.79 -0.01 48 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.87 -0.01 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.94 -0.01 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.02 0.00 50 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.10 0.00 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.17 -0.01 50 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 1.25 -0.01 50 0 5 0
30MAR27 4.20 P 0.00 0.00 0.00 1.33 -0.01 51 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.41 -0.01 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.49 -0.01 51 0 5 0
TOTAL PUT 138 27,923 +83
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$ 52.25
30MAR26 37.00 C 0.00 0.00 0.00 15.41 -0.34 221 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.41 -0.35 206 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.43 -0.31 197 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.41 -0.33 178 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 11.41 -0.34 164 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.44 -0.32 157 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.26 -0.45 69 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 8.26 -0.45 60 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.26 -0.45 51 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 6.26 -0.45 42 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 5.26 -0.46 31 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.27 -0.46 42 0 0 0
30MAR26 49.00 C 3.45 3.56 3.45 3.29 -0.48 40 15 14 +13
30MAR26 50.00 C 2.54 2.54 2.54 2.37 -0.48 41 15 10 +2
30MAR26 52.50 C 0.79 0.80 0.79 0.64 -0.42 39 25 38 +23
30MAR26 55.00 C 0.00 0.00 0.00 0.08 -0.16 41 0 294 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 134 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 285 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 278 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 96 0 173 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 110 0 276 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 124 0 260 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 137 0 317 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 149 0 141 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 161 0 47 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 172 0 144 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 183 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 194 0 55 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 10.68 -0.50 55 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 9.38 -0.82 31 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 8.53 -0.70 39 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 7.62 -0.43 39 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.75 -0.42 39 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.92 -0.41 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 5.15 -0.38 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 4.50 -0.29 40 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 3.82 -0.34 40 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 2.38 -0.29 38 0 16 0
29APR26 55.00 C 1.40 1.40 1.40 1.37 -0.20 38 3 42 0
29APR26 57.50 C 0.87 0.87 0.72 0.76 -0.14 38 35 224 +33
29APR26 60.00 C 0.45 0.45 0.38 0.39 -0.09 38 4 375 -2
29APR26 62.50 C 0.00 0.00 0.00 0.19 -0.05 38 0 393 0
29APR26 65.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 397 0
29APR26 67.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 10.85 -0.60 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 9.96 -0.56 42 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 9.19 -0.15 43 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 8.34 -0.41 42 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 7.30 -0.39 37 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 6.55 -0.37 37 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 5.84 -0.35 37 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 5.24 -0.27 38 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 4.61 -0.31 38 0 15 0
28MAY26 52.50 C 0.00 0.00 0.00 3.24 -0.26 37 0 26 0
28MAY26 55.00 C 0.00 0.00 0.00 2.18 -0.22 37 0 34 0
28MAY26 57.50 C 1.45 1.45 1.45 1.43 -0.15 37 15 52 0
28MAY26 60.00 C 0.00 0.00 0.00 0.92 -0.11 37 0 101 0
28MAY26 62.50 C 0.60 0.60 0.60 0.57 -0.08 37 2 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.35 -0.05 37 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.22 -0.03 38 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 35 0
28MAY26 75.00 C 0.08 0.08 0.08 0.04 -0.01 38 1 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.03 0.00 39 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.02 0.00 40 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.05 -0.49 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.19 -0.44 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.33 -0.37 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.50 -0.41 41 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 7.49 -0.62 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.75 -0.38 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 6.08 -0.35 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 5.54 -0.23 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.94 -0.32 38 0 31 0
29JUN26 52.50 C 0.00 0.00 0.00 3.63 -0.28 38 0 36 0
29JUN26 55.00 C 0.00 0.00 0.00 2.61 -0.23 37 0 64 0
29JUN26 57.50 C 0.00 0.00 0.00 1.82 -0.21 37 0 75 0
29JUN26 60.00 C 1.27 1.27 1.27 1.26 -0.16 37 10 577 +10
29JUN26 62.50 C 0.00 0.00 0.00 0.86 -0.11 37 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.58 -0.07 37 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.38 -0.05 37 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.25 -0.03 37 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.16 -0.02 37 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 0.00 38 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 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 41 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.32 -0.71 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.79 -0.42 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.05 -0.60 40 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 9.34 -0.34 39 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 8.69 -0.32 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.06 -0.48 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.49 -0.42 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.97 -0.27 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.46 -0.23 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.17 -0.24 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.23 -0.21 38 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 3.44 -0.17 38 0 552 0
29SEP26 60.00 C 2.56 2.56 2.56 2.78 -0.17 39 10 116 +10
29SEP26 62.50 C 0.00 0.00 0.00 2.25 -0.14 39 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.80 -0.11 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.42 -0.11 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.15 -0.08 39 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.93 -0.04 39 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.73 -0.07 39 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 0.57 -0.06 39 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.44 -0.04 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.37 -0.02 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.28 -0.03 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.05 -0.37 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.37 -0.30 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.69 -0.29 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.06 -0.41 37 0 7 0
30DEC26 46.00 C 0.00 0.00 0.00 9.44 -0.25 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.77 -0.50 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.25 -0.46 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.78 -0.52 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.30 -0.28 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.24 -0.25 36 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 5.30 -0.21 37 0 0 0
30DEC26 57.50 C 4.61 4.61 4.61 4.49 -0.20 37 15 15 +13
30DEC26 60.00 C 0.00 0.00 0.00 3.80 -0.18 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.18 -0.15 37 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 2.69 -0.14 37 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 2.25 -0.11 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.87 -0.11 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 1.62 -0.03 38 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.34 -0.09 38 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 1.12 -0.07 38 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.93 -0.06 38 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.77 -0.05 38 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.66 -0.03 38 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.54 -0.04 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.45 -0.04 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.37 -0.03 38 0 1,000 0
30MAR27 42.00 C 0.00 0.00 0.00 12.61 -0.44 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.00 -0.40 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.41 -0.36 36 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 10.87 -0.70 36 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 10.33 -0.29 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.79 -0.29 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.32 -0.26 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.86 -0.25 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.66 +0.01 38 0 6 0
30MAR27 52.50 C 0.00 0.00 0.00 7.36 -0.22 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.40 -0.21 37 0 13 0
30MAR27 57.50 C 0.00 0.00 0.00 5.61 -0.18 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.86 -0.15 37 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 4.23 -0.15 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.66 -0.12 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.18 -0.12 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.74 -0.09 37 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.45 -0.02 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.10 -0.07 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.83 -0.07 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.56 -0.07 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.36 -0.05 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.17 -0.05 38 0 0 0
TOTAL CALL 150 10,916 +102
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 149 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 138 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 14 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 145 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 137 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 137 0
30MAR26 49.00 P 0.09 0.09 0.06 0.03 -0.03 40 250 250 -40
30MAR26 50.00 P 0.16 0.16 0.16 0.11 -0.04 41 2 133 0
30MAR26 52.50 P 0.77 0.99 0.72 0.91 +0.05 41 77 289 +45
30MAR26 55.00 P 2.78 2.82 2.55 2.85 +0.30 44 32 272 -2
30MAR26 57.50 P 5.00 5.00 5.00 5.25 +0.39 0 1 456 -1
30MAR26 60.00 P 7.55 7.85 7.50 7.75 +0.45 0 4 450 -1
30MAR26 62.50 P 0.00 0.00 0.00 10.25 +0.45 0 0 138 0
30MAR26 65.00 P 0.00 0.00 0.00 12.75 +0.45 0 0 5 0
30MAR26 67.50 P 0.00 0.00 0.00 15.25 +0.45 0 0 28 0
30MAR26 70.00 P 0.00 0.00 0.00 17.77 +0.47 139 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.25 +0.45 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.75 +0.45 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.33 +0.53 212 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.75 +0.45 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 30.25 +0.45 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 32.75 +0.45 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 35.25 +0.45 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 37.75 +0.45 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 40.25 +0.45 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 42.75 +0.45 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 35 0
29APR26 43.00 P 0.23 0.23 0.23 0.11 +0.01 39 9 21 +9
29APR26 44.00 P 0.00 0.00 0.00 0.18 +0.02 39 0 38 0
29APR26 45.00 P 0.00 0.00 0.00 0.27 +0.02 39 0 39 0
29APR26 46.00 P 0.00 0.00 0.00 0.41 +0.04 39 0 62 0
29APR26 47.00 P 0.64 0.74 0.64 0.58 +0.05 39 3 23 +1
29APR26 48.00 P 0.00 0.00 0.00 0.81 +0.07 39 0 50 0
29APR26 49.00 P 1.24 1.32 1.24 1.10 +0.10 39 20 139 -10
29APR26 50.00 P 1.45 1.55 1.45 1.44 +0.11 39 3 524 -2
29APR26 52.50 P 2.37 2.68 2.37 2.54 +0.19 39 25 150 +14
29APR26 55.00 P 3.75 4.15 3.75 4.04 +0.26 38 4 359 -1
29APR26 57.50 P 0.00 0.00 0.00 5.92 +0.34 39 0 82 0
29APR26 60.00 P 7.78 7.78 7.78 8.29 +0.60 45 2 238 +2
29APR26 62.50 P 0.00 0.00 0.00 10.36 +0.41 39 0 400 0
29APR26 65.00 P 0.00 0.00 0.00 12.77 +0.43 38 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 15.30 +0.50 47 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 17.77 +0.47 49 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 20.25 +0.45 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 22.78 +0.48 60 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 25.33 +0.53 70 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 27.83 +0.53 74 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 30.25 +0.45 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 32.75 +0.45 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 35.26 +0.46 77 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.26 +0.02 38 0 2 0
28MAY26 43.00 P 0.00 0.00 0.00 0.37 +0.04 38 0 21 0
28MAY26 44.00 P 0.00 0.00 0.00 0.50 +0.04 38 0 2 0
28MAY26 45.00 P 0.00 0.00 0.00 0.67 +0.06 38 0 3 0
28MAY26 46.00 P 0.00 0.00 0.00 0.88 +0.07 38 0 16 0
28MAY26 47.00 P 0.00 0.00 0.00 1.13 +0.08 38 0 21 0
28MAY26 48.00 P 0.00 0.00 0.00 1.43 +0.12 38 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 1.77 +0.12 38 0 57 0
28MAY26 50.00 P 0.00 0.00 0.00 2.17 +0.16 38 0 246 0
28MAY26 52.50 P 0.00 0.00 0.00 3.29 +0.20 38 0 129 0
28MAY26 55.00 P 0.00 0.00 0.00 4.74 +0.25 37 0 333 0
28MAY26 57.50 P 0.00 0.00 0.00 6.51 +0.33 37 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 8.36 +0.21 35 0 101 0
28MAY26 62.50 P 0.00 0.00 0.00 10.62 +0.34 37 0 175 0
28MAY26 65.00 P 0.00 0.00 0.00 12.89 +0.53 36 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 15.30 +0.41 36 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 17.77 +0.45 38 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 20.25 +0.45 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.78 +0.48 47 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 25.33 +0.53 54 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.83 +0.53 57 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 30.27 +0.47 56 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.77 +0.47 59 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 35.26 +0.46 60 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.67 +0.04 37 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 0.90 +0.08 37 0 25 0
29JUN26 44.00 P 1.17 1.17 1.17 1.12 +0.07 37 4 52 0
29JUN26 45.00 P 0.00 0.00 0.00 1.39 +0.07 37 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 1.71 +0.11 38 0 40 0
29JUN26 47.00 P 0.00 0.00 0.00 2.05 +0.12 38 0 29 0
29JUN26 48.00 P 0.00 0.00 0.00 2.42 +0.13 37 0 20 0
29JUN26 49.00 P 0.00 0.00 0.00 2.81 +0.14 37 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 3.27 +0.17 37 0 41 0
29JUN26 52.50 P 0.00 0.00 0.00 4.56 +0.21 36 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 6.12 +0.25 36 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 7.96 +0.34 36 0 48 0
29JUN26 60.00 P 0.00 0.00 0.00 9.78 +0.25 34 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 11.91 +0.50 33 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 14.15 +0.59 32 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 16.38 +0.37 25 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 18.76 +0.61 0 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 21.18 +0.64 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.62 +0.64 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.08 +0.65 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.54 +0.65 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 31.21 +0.85 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.70 +0.67 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 36.03 +0.50 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 38.65 +0.62 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 40.99 +0.50 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 43.48 +0.51 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.80 +0.08 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.14 +0.15 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.50 +0.12 40 0 33 0
29SEP26 45.00 P 0.00 0.00 0.00 2.85 +0.11 40 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.25 +0.14 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.68 +0.14 40 0 14 0
29SEP26 48.00 P 0.00 0.00 0.00 4.11 +0.14 40 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 4.62 +0.18 40 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.13 +0.18 40 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 6.55 +0.21 40 0 17 0
29SEP26 55.00 P 0.00 0.00 0.00 8.14 +0.26 41 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 9.87 +0.49 41 0 434 0
29SEP26 60.00 P 0.00 0.00 0.00 11.74 +0.51 42 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 13.75 +0.57 42 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 15.86 +0.62 43 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 18.05 +0.66 44 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 20.33 +0.58 45 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.55 +0.56 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.76 +0.47 45 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.10 +0.45 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.48 +0.66 47 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 31.87 +0.46 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 34.30 +0.51 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 36.72 +0.51 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 39.28 +0.61 53 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 41.68 +0.57 53 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 44.12 +0.54 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.43 +0.11 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.86 +0.19 38 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.21 +0.11 38 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.61 +0.14 38 0 518 0
30DEC26 46.00 P 0.00 0.00 0.00 4.04 +0.14 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.48 +0.15 38 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 4.95 +0.18 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.46 +0.17 38 0 28 0
30DEC26 50.00 P 0.00 0.00 0.00 5.98 +0.18 39 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 7.41 +0.21 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 8.97 +0.25 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 10.66 +0.25 39 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 12.51 +0.33 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.43 +0.49 40 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 16.47 +0.38 41 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 18.60 +0.42 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.79 +0.50 42 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 23.00 +0.56 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.24 +0.52 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.64 +0.65 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 30.01 +0.73 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 32.48 +0.86 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.81 +0.70 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.08 +0.58 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 39.57 +0.66 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 42.00 +0.66 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.23 +0.23 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.59 +0.14 38 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 3.98 +0.16 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 4.42 +0.17 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.86 +0.17 38 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 5.30 +0.17 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.81 +0.20 38 0 21 0
30MAR27 49.00 P 0.00 0.00 0.00 6.33 +0.20 39 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 6.86 +0.21 39 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 8.30 +0.24 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.83 +0.25 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.54 +0.28 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.31 +0.31 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.21 +0.32 40 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 17.18 +0.35 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.24 +0.35 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.37 +0.41 41 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.58 +0.50 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.82 +0.56 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.05 +0.57 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 30.40 +0.68 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 32.71 +0.68 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 35.05 +0.72 45 0 0 0
TOTAL PUT 436 10,898 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 52.50
27MAR26 42.00 C 0.00 0.00 0.00 10.50 - 0 0 0 -
27MAR26 43.00 C 0.00 0.00 0.00 9.50 -0.65 0 0 0 0
27MAR26 44.00 C 0.00 0.00 0.00 8.50 -0.65 0 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 7.50 -0.65 0 0 0 0
27MAR26 46.00 C 0.00 0.00 0.00 6.50 -0.65 0 0 0 0
27MAR26 47.00 C 0.00 0.00 0.00 5.50 -0.65 0 0 0 -3
27MAR26 48.00 C 0.00 0.00 0.00 4.50 -0.66 0 0 0 0
27MAR26 49.00 C 0.00 0.00 0.00 3.50 -0.67 0 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 2.50 -0.70 0 0 0 0
27MAR26 52.50 C 1.07 1.07 0.14 0.00 -1.14 0 145 97 +77
27MAR26 55.00 C 0.15 0.16 0.01 0.00 -0.21 0 49 80 -3
27MAR26 57.50 C 0.01 0.01 0.01 0.00 -0.02 0 3 97 0
27MAR26 60.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 106 0
27MAR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
27MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
27MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
27MAR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
27MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
27MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
27MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 32.50 -0.66 0 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 31.50 -0.66 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 30.50 -0.66 0 0 25 0
30MAR26 23.00 C 29.82 30.18 29.82 29.50 -0.66 0 2 1 +1
30MAR26 24.00 C 0.00 0.00 0.00 28.51 -0.65 296 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 27.51 -0.65 280 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 26.51 -0.65 265 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 25.51 -0.65 251 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 24.51 -0.65 237 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 23.51 -0.65 223 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.51 -0.65 210 0 171 0
30MAR26 31.00 C 0.00 0.00 0.00 21.51 -0.65 197 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.51 -0.65 185 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.51 -0.65 173 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.51 -0.65 162 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 17.51 -0.65 151 0 113 0
30MAR26 36.00 C 0.00 0.00 0.00 16.51 -0.65 140 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.55 -0.61 180 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.51 -0.65 119 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 13.51 -0.65 109 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 12.51 -0.65 99 0 65 0
30MAR26 41.00 C 0.00 0.00 0.00 11.51 -0.65 90 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 10.51 -0.65 80 0 236 0
30MAR26 43.00 C 0.00 0.00 0.00 9.51 -0.65 71 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 8.51 -0.65 62 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 7.50 -0.66 0 0 335 0
30MAR26 46.00 C 0.00 0.00 0.00 6.51 -0.66 44 0 4 0
30MAR26 47.00 C 5.69 5.69 5.69 5.52 -0.65 54 1 2 -1
30MAR26 48.00 C 0.00 0.00 0.00 4.52 -0.67 44 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 3.59 -0.65 52 0 55 -4
30MAR26 50.00 C 3.05 3.05 2.35 2.64 -0.60 46 2 164 0
30MAR26 52.50 C 1.18 1.57 0.75 0.86 -0.59 45 233 164 +75
30MAR26 55.00 C 0.39 0.40 0.15 0.15 -0.33 45 102 825 +32
30MAR26 57.50 C 0.10 0.10 0.06 0.02 -0.08 49 24 326 -6
30MAR26 60.00 C 0.05 0.06 0.02 0.01 -0.01 62 89 1,048 -22
30MAR26 62.50 C 0.02 0.02 0.01 0.01 0.00 78 125 536 0
30MAR26 65.00 C 0.01 0.01 0.01 0.01 0.00 94 4 293 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1,105 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,905 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 135 0 425 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1,168 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 159 0 288 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 170 0 766 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 181 0 202 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 192 0 825 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 202 0 356 0
30MAR26 90.00 C 0.01 0.01 0.01 0.01 0.00 212 2 1,128 -1
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 221 0 279 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 230 0 707 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 239 0 146 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 248 0 334 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 256 0 256 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 264 0 547 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 272 0 90 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 280 0 60 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 287 0 48 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 294 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 302 0 27 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 308 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 315 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 322 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 328 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 334 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 341 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 347 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 353 0 13 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 358 0 82 0
02APR26 42.00 C 0.00 0.00 0.00 10.61 - 98 0 0 -
02APR26 43.00 C 0.00 0.00 0.00 9.63 -0.54 93 0 0 0
02APR26 44.00 C 0.00 0.00 0.00 8.59 -0.59 77 0 0 0
02APR26 45.00 C 0.00 0.00 0.00 7.61 -0.55 72 0 0 0
02APR26 46.00 C 0.00 0.00 0.00 6.62 -0.55 65 0 0 0
02APR26 47.00 C 0.00 0.00 0.00 5.62 -0.55 56 0 0 0
02APR26 48.00 C 0.00 0.00 0.00 4.73 -0.62 58 0 0 0
02APR26 49.00 C 4.30 4.30 4.30 3.69 -0.73 45 1 1 +1
02APR26 50.00 C 0.00 0.00 0.00 2.96 -0.69 51 0 1 0
02APR26 52.50 C 1.84 2.00 1.79 1.40 -0.48 51 33 51 +31
02APR26 55.00 C 0.69 0.89 0.56 0.57 -0.32 54 84 73 +20
02APR26 57.50 C 0.30 0.38 0.20 0.17 -0.16 53 15 48 +2
02APR26 60.00 C 0.16 0.16 0.10 0.04 -0.06 53 21 32 +11
02APR26 62.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 20 0
02APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
02APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 10.77 - 48 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 9.86 -0.54 48 0 15 0
29APR26 44.00 C 0.00 0.00 0.00 8.97 -0.52 48 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 7.91 -0.72 41 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 7.13 -0.57 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.34 -0.56 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 5.57 -0.56 44 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 4.89 -0.54 44 0 75 0
29APR26 50.00 C 4.52 4.52 4.30 4.32 -0.43 45 2 33 +2
29APR26 52.50 C 3.20 3.42 2.95 3.03 -0.35 47 27 64 +24
29APR26 55.00 C 2.28 2.45 1.95 1.98 -0.36 46 25 184 -2
29APR26 57.50 C 1.49 1.49 1.23 1.31 -0.24 48 72 135 +59
29APR26 60.00 C 1.14 1.16 0.82 0.80 -0.17 48 87 398 +15
29APR26 62.50 C 0.68 0.74 0.59 0.47 -0.11 47 52 247 +17
29APR26 65.00 C 0.47 0.47 0.38 0.26 -0.08 47 9 893 0
29APR26 67.50 C 0.40 0.40 0.29 0.14 -0.05 47 23 943 -18
29APR26 70.00 C 0.34 0.34 0.23 0.08 -0.02 48 87 518 +35
29APR26 72.50 C 0.22 0.22 0.17 0.04 -0.02 47 36 271 +4
29APR26 75.00 C 0.17 0.17 0.15 0.02 -0.01 47 7 926 +1
29APR26 77.50 C 0.14 0.14 0.14 0.01 -0.01 47 1 234 +1
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 250 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 143 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 671 0
29APR26 87.50 C 0.06 0.06 0.06 0.01 0.00 60 10 152 -10
29APR26 90.00 C 0.05 0.05 0.05 0.01 0.00 63 10 172 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 124 0
29APR26 95.00 C 0.03 0.03 0.03 0.01 0.00 69 10 319 -8
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 598 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 88 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 96 0 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 100 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 104 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 106 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 107 0 112 0
28MAY26 42.00 C 0.00 0.00 0.00 11.32 - 49 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 10.36 -0.62 46 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 9.58 -0.51 47 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 8.75 -0.53 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 7.98 -0.54 45 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.24 -0.55 45 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.51 -0.59 44 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 5.75 -0.69 43 0 0 0
28MAY26 50.00 C 5.85 5.85 5.15 5.14 -0.57 43 4 8 0
28MAY26 52.50 C 3.98 3.98 3.98 3.97 -0.38 44 20 35 +20
28MAY26 55.00 C 3.36 3.36 3.27 2.97 -0.40 45 28 32 +5
28MAY26 57.50 C 0.00 0.00 0.00 2.19 -0.31 45 0 139 0
28MAY26 60.00 C 1.87 2.02 1.76 1.54 -0.25 45 19 303 -1
28MAY26 62.50 C 1.50 1.50 1.44 1.07 -0.19 45 5 666 +5
28MAY26 65.00 C 0.00 0.00 0.00 0.73 -0.15 45 0 74 0
28MAY26 67.50 C 0.82 0.82 0.82 0.49 -0.11 45 3 139 -3
28MAY26 70.00 C 0.53 0.55 0.53 0.32 -0.08 45 20 443 -20
28MAY26 72.50 C 0.00 0.00 0.00 0.21 -0.06 45 0 197 0
28MAY26 75.00 C 0.00 0.00 0.00 0.14 -0.04 45 0 285 0
28MAY26 77.50 C 0.00 0.00 0.00 0.09 -0.03 45 0 85 0
28MAY26 80.00 C 0.24 0.24 0.24 0.06 -0.02 46 1 1,551 -1
28MAY26 82.50 C 0.21 0.21 0.18 0.04 -0.01 46 28 21 -28
28MAY26 85.00 C 0.00 0.00 0.00 0.03 0.00 47 0 61 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 0.00 47 0 67 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29JUN26 30.00 C 0.00 0.00 0.00 22.90 -0.45 63 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 21.93 -0.47 61 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.92 -0.53 57 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 20.00 -0.45 57 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.03 -0.47 55 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.02 -0.55 52 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.08 -0.51 51 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 16.14 -0.51 49 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 15.25 -0.47 49 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.34 -0.49 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.44 -0.53 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 12.57 -0.51 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.72 -0.54 46 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 10.82 -0.61 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.04 -0.61 44 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 9.40 -0.52 45 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 8.71 -0.43 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.89 -0.59 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.28 -0.50 44 0 40 0
29JUN26 49.00 C 0.00 0.00 0.00 6.58 -0.63 43 0 180 0
29JUN26 50.00 C 0.00 0.00 0.00 6.05 -0.45 43 0 19 0
29JUN26 52.50 C 5.00 5.20 5.00 4.82 -0.36 43 2 50 0
29JUN26 55.00 C 0.00 0.00 0.00 3.82 -0.34 44 0 570 0
29JUN26 57.50 C 0.00 0.00 0.00 3.02 -0.31 45 0 142 0
29JUN26 60.00 C 2.50 2.50 2.50 2.30 -0.27 44 1 377 +1
29JUN26 62.50 C 2.03 2.03 2.03 1.73 -0.23 44 1 526 +1
29JUN26 65.00 C 0.00 0.00 0.00 1.29 -0.18 44 0 341 0
29JUN26 67.50 C 0.00 0.00 0.00 0.96 -0.14 44 0 298 0
29JUN26 70.00 C 1.06 1.06 0.98 0.70 -0.12 44 12 931 +5
29JUN26 72.50 C 0.00 0.00 0.00 0.51 -0.09 44 0 438 0
29JUN26 75.00 C 0.00 0.00 0.00 0.37 -0.07 44 0 1,265 0
29JUN26 77.50 C 0.00 0.00 0.00 0.26 -0.06 44 0 802 0
29JUN26 80.00 C 0.00 0.00 0.00 0.19 -0.04 44 0 621 0
29JUN26 82.50 C 0.00 0.00 0.00 0.13 -0.03 44 0 106 0
29JUN26 85.00 C 0.39 0.39 0.35 0.10 -0.02 44 3 267 +1
29JUN26 87.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 230 0
29JUN26 90.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 1,414 0
29JUN26 92.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 0.00 45 0 195 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 0.00 45 0 45 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 308 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 599 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 21 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 112 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 14.61 -0.45 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.81 -0.49 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.10 -0.47 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.34 -0.45 44 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 11.65 -0.44 44 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 10.99 -0.43 44 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 10.40 -0.42 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.77 -0.43 44 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 9.22 -0.34 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.67 -0.34 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.13 -0.43 44 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 6.88 -0.43 44 0 20 0
29SEP26 55.00 C 6.27 6.30 6.27 5.88 -0.37 44 2 31 0
29SEP26 57.50 C 0.00 0.00 0.00 5.05 -0.34 45 0 27 0
29SEP26 60.00 C 4.83 4.83 4.58 4.24 -0.40 44 2 118 -1
29SEP26 62.50 C 0.00 0.00 0.00 3.55 -0.37 44 0 36 0
29SEP26 65.00 C 3.41 3.47 3.41 2.96 -0.34 44 2 626 +2
29SEP26 67.50 C 0.00 0.00 0.00 2.46 -0.30 44 0 319 0
29SEP26 70.00 C 2.57 2.57 2.57 2.04 -0.27 44 2 1,144 0
29SEP26 72.50 C 0.00 0.00 0.00 1.69 -0.24 44 0 1,042 0
29SEP26 75.00 C 0.00 0.00 0.00 1.39 -0.21 44 0 139 0
29SEP26 77.50 C 0.00 0.00 0.00 1.15 -0.18 44 0 90 0
29SEP26 80.00 C 1.45 1.45 1.45 0.95 -0.16 44 2 2,398 0
29SEP26 82.50 C 0.00 0.00 0.00 0.78 -0.14 44 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 0.64 -0.12 44 0 89 0
29SEP26 87.50 C 0.00 0.00 0.00 0.52 -0.11 44 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.43 -0.09 44 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 0.35 -0.08 44 0 61 0
29SEP26 95.00 C 0.00 0.00 0.00 0.29 -0.06 44 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 0.24 -0.05 44 0 179 0
29SEP26 100.00 C 0.00 0.00 0.00 0.19 -0.05 44 0 64 0
29SEP26 102.50 C 0.00 0.00 0.00 0.16 -0.04 44 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 0.11 -0.03 44 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 92 0
29SEP26 112.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 44 0
30DEC26 40.00 C 0.00 0.00 0.00 15.65 -0.48 45 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 14.98 -0.45 45 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 14.30 -0.44 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 13.65 -0.42 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.01 -0.42 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.37 -0.44 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 11.78 -0.44 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 11.27 -0.39 44 0 0 0
30DEC26 48.00 C 11.08 11.08 11.08 10.71 -0.39 44 5 5 +2
30DEC26 49.00 C 0.00 0.00 0.00 10.19 -0.39 44 0 1 0
30DEC26 50.00 C 10.00 10.00 10.00 9.73 -0.51 44 2 2 +1
30DEC26 52.50 C 0.00 0.00 0.00 8.52 -0.44 44 0 0 0
30DEC26 55.00 C 8.03 8.03 8.03 7.55 -0.39 44 10 4 -10
30DEC26 57.50 C 7.09 7.09 7.09 6.66 -0.42 44 10 20 +10
30DEC26 60.00 C 0.00 0.00 0.00 5.82 -0.48 44 0 28 0
30DEC26 62.50 C 0.00 0.00 0.00 5.08 -0.44 44 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 4.43 -0.41 44 0 576 0
30DEC26 67.50 C 0.00 0.00 0.00 3.85 -0.39 44 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 3.35 -0.35 44 0 622 0
30DEC26 72.50 C 3.75 3.75 3.75 2.91 -0.32 44 1 2,262 0
30DEC26 75.00 C 3.40 3.40 3.40 2.52 -0.30 44 1 30 0
30DEC26 77.50 C 0.00 0.00 0.00 2.19 -0.27 44 0 32 0
30DEC26 80.00 C 0.00 0.00 0.00 1.90 -0.25 44 0 29 0
30DEC26 82.50 C 0.00 0.00 0.00 1.64 -0.23 44 0 2 0
30DEC26 85.00 C 0.00 0.00 0.00 1.42 -0.21 44 1 159 0
30DEC26 87.50 C 0.00 0.00 0.00 1.23 -0.19 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.07 -0.17 44 0 24 0
30DEC26 92.50 C 0.00 0.00 0.00 0.93 -0.15 44 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 0.80 -0.14 44 0 65 0
30DEC26 97.50 C 0.00 0.00 0.00 0.69 -0.13 44 0 20 0
30DEC26 100.00 C 1.23 1.23 1.23 0.60 -0.12 44 9 68 +8
30DEC26 102.50 C 0.00 0.00 0.00 0.52 -0.10 44 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 0.45 -0.09 44 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 0.39 -0.09 44 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 0.34 -0.07 44 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 0.30 -0.06 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.26 -0.06 44 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.22 -0.06 43 0 2 0
30DEC26 120.00 C 0.72 0.72 0.72 0.19 -0.05 43 5 30 +5
30MAR27 42.00 C 0.00 0.00 0.00 15.30 - 44 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 14.71 -0.37 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.11 -0.37 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.51 -0.39 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.96 -0.40 44 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 12.43 -0.38 44 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 11.95 -0.35 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.47 -0.34 44 0 8 0
30MAR27 50.00 C 11.30 11.30 11.30 11.00 -0.34 44 2 2 +2
30MAR27 52.50 C 0.00 0.00 0.00 9.94 -0.31 44 0 2 0
30MAR27 55.00 C 9.23 9.23 9.23 8.89 -0.39 44 1 4 +1
30MAR27 57.50 C 0.00 0.00 0.00 8.00 -0.42 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.15 -0.46 44 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 6.39 -0.43 44 0 69 0
30MAR27 65.00 C 6.30 6.30 6.30 5.70 -0.40 44 1 1 0
30MAR27 67.50 C 0.00 0.00 0.00 5.08 -0.38 44 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 4.53 -0.36 44 0 5 0
30MAR27 72.50 C 0.00 0.00 0.00 4.04 -0.34 44 0 1 0
30MAR27 75.00 C 4.35 4.35 4.30 3.60 -0.31 44 11 44 +10
30MAR27 77.50 C 0.00 0.00 0.00 3.21 -0.29 44 0 3 0
30MAR27 80.00 C 3.96 3.96 3.96 2.86 -0.27 44 13 41 +12
30MAR27 82.50 C 0.00 0.00 0.00 2.55 -0.25 44 0 2 0
30MAR27 85.00 C 3.11 3.11 3.11 2.27 -0.23 44 4 17 +4
30MAR27 87.50 C 0.00 0.00 0.00 2.03 -0.21 44 0 10 0
30MAR27 90.00 C 2.83 2.83 2.83 1.81 -0.19 44 1 27 0
TOTAL CALL 1,629 51,779 +361
27MAR26 42.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
27MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
27MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
27MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
27MAR26 48.00 P 0.01 0.01 0.01 0.00 -0.01 0 10 11 +10
27MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 92 0
27MAR26 50.00 P 0.01 0.06 0.01 0.00 -0.05 0 88 94 +40
27MAR26 52.50 P 0.76 0.76 0.10 0.00 -0.54 0 161 33 -81
27MAR26 55.00 P 1.83 2.37 1.70 2.50 +0.38 0 97 0 -110
27MAR26 57.50 P 4.20 5.10 4.20 5.00 +0.51 0 14 0 -65
27MAR26 60.00 P 7.16 7.50 7.00 7.50 +0.44 0 16 0 -45
27MAR26 62.50 P 10.05 10.15 10.05 10.00 +0.46 0 4 0 -9
27MAR26 65.00 P 0.00 0.00 0.00 12.50 +0.46 0 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 15.00 +0.45 0 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 17.50 +0.46 0 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 20.00 +0.46 0 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 22.50 +0.46 0 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 25.00 +0.46 0 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 27.50 +0.47 0 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 30.00 +0.46 0 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 32.50 +0.46 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 388 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 369 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 351 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 334 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 318 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 302 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 287 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 273 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 259 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 246 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 233 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 220 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 208 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 196 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 185 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 173 0 47 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 162 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 151 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 140 0 178 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 130 0 104 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 120 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 110 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 101 0 312 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 365 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 896 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 64 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 43 0
30MAR26 49.00 P 0.04 0.04 0.04 0.04 -0.04 45 3 213 0
30MAR26 50.00 P 0.16 0.16 0.08 0.12 -0.06 45 31 635 +14
30MAR26 52.50 P 0.66 0.93 0.60 0.85 0.00 45 110 389 +14
30MAR26 55.00 P 2.20 2.55 2.00 2.57 +0.20 38 25 906 -3
30MAR26 57.50 P 4.49 5.15 4.49 5.00 +0.43 0 62 637 -41
30MAR26 60.00 P 7.45 7.80 6.80 7.62 +0.56 95 32 1,060 -19
30MAR26 62.50 P 9.40 10.20 9.40 10.25 +0.71 137 10 1,316 -18
30MAR26 65.00 P 11.80 12.67 11.80 12.50 +0.46 0 15 1,038 -96
30MAR26 67.50 P 14.81 15.30 14.81 15.23 +0.68 177 12 224 -19
30MAR26 70.00 P 0.00 0.00 0.00 17.73 +0.69 196 0 170 0
30MAR26 72.50 P 20.00 20.00 20.00 20.01 +0.47 143 6 0 -37
30MAR26 75.00 P 0.00 0.00 0.00 22.51 +0.47 156 0 1 0
30MAR26 77.50 P 0.00 0.00 0.00 25.01 +0.47 168 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.72 +0.69 262 0 15 0
30MAR26 82.50 P 0.00 0.00 0.00 30.21 +0.67 275 0 23 0
30MAR26 85.00 P 0.00 0.00 0.00 32.50 +0.46 0 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 35.00 +0.50 0 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 37.53 +0.56 247 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 40.07 +0.54 282 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 42.72 +0.75 342 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 45.02 +0.51 267 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 47.72 +0.76 365 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 50.02 +0.51 286 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 52.58 +0.56 338 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 55.22 +0.72 398 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 57.72 +0.72 409 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 60.02 +0.53 322 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 62.52 +0.55 329 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 65.02 +0.51 337 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 67.67 +0.69 429 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 70.02 +0.59 352 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 72.56 +0.57 397 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 75.15 +0.67 449 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 77.52 +0.61 373 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 80.00 +0.47 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 82.52 +0.51 387 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 85.07 +0.56 440 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 87.67 +0.66 495 0 0 0
02APR26 42.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
02APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02APR26 45.00 P 0.05 0.05 0.05 0.02 0.00 56 3 3 +3
02APR26 46.00 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
02APR26 47.00 P 0.00 0.00 0.00 0.08 0.00 54 0 8 0
02APR26 48.00 P 0.18 0.18 0.18 0.16 +0.01 54 1 1 +1
02APR26 49.00 P 0.22 0.22 0.22 0.29 +0.01 54 2 10 +2
02APR26 50.00 P 0.48 0.53 0.40 0.49 +0.03 53 86 61 +19
02APR26 52.50 P 1.15 1.50 1.10 1.47 +0.16 55 50 78 +23
02APR26 55.00 P 2.90 3.20 2.75 3.12 +0.34 57 10 18 0
02APR26 57.50 P 5.00 5.00 5.00 5.30 +0.51 64 2 4 +2
02APR26 60.00 P 0.00 0.00 0.00 7.62 +0.49 68 3 8 +3
02APR26 62.50 P 0.00 0.00 0.00 10.25 +0.70 97 0 1 0
02APR26 65.00 P 0.00 0.00 0.00 12.50 +0.45 0 0 1 0
02APR26 67.50 P 0.00 0.00 0.00 15.23 +0.68 126 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 17.73 +0.69 140 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 20.01 +0.47 105 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 22.51 +0.47 114 0 0 0
02APR26 77.50 P 0.00 0.00 0.00 25.01 +0.47 123 0 0 0
02APR26 80.00 P 0.00 0.00 0.00 27.72 +0.69 186 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.17 - 47 1 1 -
29APR26 43.00 P 0.22 0.22 0.22 0.24 +0.02 47 2 7 +2
29APR26 44.00 P 0.33 0.33 0.33 0.33 +0.02 46 5 24 +5
29APR26 45.00 P 0.43 0.46 0.42 0.47 +0.04 47 54 196 +47
29APR26 46.00 P 0.58 0.58 0.55 0.63 +0.04 46 45 126 +42
29APR26 47.00 P 0.74 0.83 0.73 0.84 +0.05 46 44 50 +23
29APR26 48.00 P 1.03 1.07 0.95 1.09 +0.06 46 51 316 +10
29APR26 49.00 P 1.37 1.37 1.20 1.40 +0.09 46 26 376 +17
29APR26 50.00 P 1.65 1.79 1.58 1.74 +0.10 46 31 496 0
29APR26 52.50 P 2.60 3.00 2.60 2.94 +0.20 47 72 805 -17
29APR26 55.00 P 4.32 4.41 3.91 4.40 +0.22 47 10 310 +4
29APR26 57.50 P 6.20 6.20 6.20 6.12 +0.21 46 1 377 0
29APR26 60.00 P 7.99 8.30 7.99 8.30 +0.40 50 4 758 +4
29APR26 62.50 P 10.40 10.40 10.40 10.57 +0.47 53 8 331 +5
29APR26 65.00 P 0.00 0.00 0.00 12.81 +0.38 53 0 583 0
29APR26 67.50 P 14.87 14.87 14.87 15.23 +0.53 56 2 486 -1
29APR26 70.00 P 17.80 17.80 17.80 17.73 +0.61 62 30 466 -9
29APR26 72.50 P 0.00 0.00 0.00 20.14 +0.60 63 0 382 0
29APR26 75.00 P 21.86 21.86 21.86 22.51 +0.47 56 15 1,115 +15
29APR26 77.50 P 0.00 0.00 0.00 25.01 +0.47 60 0 112 0
29APR26 80.00 P 0.00 0.00 0.00 27.72 +0.34 83 0 139 -17
29APR26 82.50 P 0.00 0.00 0.00 30.21 +0.67 87 0 6 0
29APR26 85.00 P 0.00 0.00 0.00 32.50 +0.46 0 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 35.00 +0.50 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 37.53 +0.53 84 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 40.07 +0.54 93 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 42.72 +0.73 110 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 45.02 +0.51 93 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 47.72 +0.72 117 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 50.02 +0.51 99 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 52.58 +0.56 112 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 55.22 +0.69 127 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 57.72 +0.71 130 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 60.02 +0.51 111 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 62.52 +0.52 114 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 65.02 +0.50 117 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 67.67 +0.69 139 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 70.02 +0.49 122 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 72.56 +0.57 132 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 75.15 +0.67 146 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 77.52 +0.55 129 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 80.00 +0.47 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 82.52 +0.51 134 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 85.07 +0.56 146 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 87.67 +0.64 160 0 0 0
28MAY26 42.00 P 0.49 0.49 0.49 0.47 - 45 1 1 -
28MAY26 43.00 P 0.66 0.67 0.65 0.63 +0.04 45 74 98 +70
28MAY26 44.00 P 0.81 0.81 0.81 0.80 +0.06 45 15 75 +15
28MAY26 45.00 P 0.98 0.98 0.98 1.00 +0.05 45 4 60 +4
28MAY26 46.00 P 1.26 1.27 1.22 1.25 +0.07 45 91 107 +80
28MAY26 47.00 P 1.53 1.53 1.50 1.50 +0.05 45 26 63 +26
28MAY26 48.00 P 1.82 1.82 1.81 1.81 +0.05 44 30 71 +30
28MAY26 49.00 P 2.03 2.17 2.03 2.18 +0.07 44 30 56 -1
28MAY26 50.00 P 2.51 2.55 2.51 2.58 +0.07 44 3 100 +3
28MAY26 52.50 P 3.52 3.82 3.52 3.80 +0.16 45 33 403 +27
28MAY26 55.00 P 0.00 0.00 0.00 5.38 +0.30 46 0 1,091 0
28MAY26 57.50 P 0.00 0.00 0.00 6.98 +0.24 45 0 359 0
28MAY26 60.00 P 9.00 9.00 9.00 8.96 +0.34 47 1 248 +1
28MAY26 62.50 P 10.50 10.50 10.50 11.08 +0.46 49 7 580 +7
28MAY26 65.00 P 0.00 0.00 0.00 13.27 +0.50 50 0 451 0
28MAY26 67.50 P 0.00 0.00 0.00 15.51 +0.42 50 0 183 0
28MAY26 70.00 P 0.00 0.00 0.00 17.88 +0.43 52 0 292 0
28MAY26 72.50 P 0.00 0.00 0.00 20.24 +0.48 52 0 178 0
28MAY26 75.00 P 0.00 0.00 0.00 22.68 +0.52 54 0 21 0
28MAY26 77.50 P 0.00 0.00 0.00 25.14 +0.57 56 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 27.72 +0.34 64 0 8 -22
28MAY26 82.50 P 0.00 0.00 0.00 30.21 +0.67 67 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.50 +0.43 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 35.00 +0.43 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 37.53 +0.53 65 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 40.07 +0.54 72 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 42.72 +0.67 83 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 45.02 +0.50 72 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 47.72 +0.64 89 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 50.02 +0.49 77 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 52.58 +0.53 86 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 55.22 +0.69 97 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 57.72 +0.71 99 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 60.02 +0.51 87 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 62.52 +0.51 89 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 65.02 +0.50 91 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 67.67 +0.69 106 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 70.02 +0.49 95 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 72.56 +0.57 102 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 45 0 39 0
29JUN26 31.00 P 0.12 0.12 0.12 0.03 0.00 45 1 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 0.00 44 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 0.00 44 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 0.13 +0.01 44 0 49 0
29JUN26 36.00 P 0.00 0.00 0.00 0.18 +0.02 44 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.24 +0.02 44 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.32 +0.02 44 0 104 0
29JUN26 39.00 P 0.00 0.00 0.00 0.42 +0.03 44 0 35 0
29JUN26 40.00 P 0.00 0.00 0.00 0.54 +0.04 44 0 153 0
29JUN26 41.00 P 0.00 0.00 0.00 0.69 +0.05 44 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.85 +0.05 44 0 92 0
29JUN26 43.00 P 1.05 1.05 1.05 1.01 +0.02 43 2 29 +2
29JUN26 44.00 P 0.00 0.00 0.00 1.25 +0.04 44 0 57 0
29JUN26 45.00 P 0.00 0.00 0.00 1.50 +0.05 43 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 1.77 +0.05 43 0 59 0
29JUN26 47.00 P 0.00 0.00 0.00 2.08 +0.05 43 0 81 0
29JUN26 48.00 P 0.00 0.00 0.00 2.45 +0.08 43 0 138 0
29JUN26 49.00 P 0.00 0.00 0.00 2.84 +0.10 43 0 257 0
29JUN26 50.00 P 3.29 3.29 3.29 3.26 +0.12 43 1 964 0
29JUN26 52.50 P 0.00 0.00 0.00 4.55 +0.17 44 0 537 0
29JUN26 55.00 P 5.87 6.00 5.87 6.03 +0.21 44 2 1,065 +2
29JUN26 57.50 P 0.00 0.00 0.00 7.82 +0.35 46 0 415 0
29JUN26 60.00 P 0.00 0.00 0.00 9.68 +0.40 47 0 646 0
29JUN26 62.50 P 0.00 0.00 0.00 11.57 +0.34 46 0 625 0
29JUN26 65.00 P 0.00 0.00 0.00 13.71 +0.43 47 0 239 0
29JUN26 67.50 P 0.00 0.00 0.00 15.90 +0.42 48 0 533 0
29JUN26 70.00 P 18.00 18.00 18.00 18.16 +0.49 49 1 1,481 0
29JUN26 72.50 P 0.00 0.00 0.00 20.49 +0.47 49 0 919 0
29JUN26 75.00 P 0.00 0.00 0.00 22.88 +0.54 51 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 25.21 +0.52 50 0 236 0
29JUN26 80.00 P 0.00 0.00 0.00 27.72 +0.34 53 0 697 0
29JUN26 82.50 P 0.00 0.00 0.00 30.21 +0.61 56 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 32.62 +0.55 56 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 35.02 +0.45 53 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 37.53 +0.46 56 0 130 0
29JUN26 92.50 P 0.00 0.00 0.00 40.07 +0.50 61 0 126 0
29JUN26 95.00 P 0.00 0.00 0.00 42.72 +0.65 70 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 45.02 +0.50 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 47.72 +0.64 75 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 50.02 +0.48 66 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 52.58 +0.53 73 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 55.22 +0.64 81 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 57.72 +0.68 83 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 60.02 +0.50 74 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 62.52 +0.50 76 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 65.02 +0.50 78 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 67.67 +0.65 89 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 70.02 +0.49 81 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 72.56 +0.53 87 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 75.15 +0.62 94 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 77.52 +0.50 86 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 80.01 +0.48 86 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 82.52 +0.51 89 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 85.07 +0.54 96 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 87.67 +0.64 103 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.38 +0.02 43 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 1.60 +0.03 43 0 16 0
29SEP26 42.00 P 1.75 1.75 1.75 1.87 +0.04 43 1 6 +1
29SEP26 43.00 P 0.00 0.00 0.00 2.14 +0.03 43 0 26 0
29SEP26 44.00 P 0.00 0.00 0.00 2.45 +0.06 43 0 56 0
29SEP26 45.00 P 2.68 2.68 2.64 2.79 +0.06 43 4 69 0
29SEP26 46.00 P 3.11 3.11 3.11 3.12 +0.05 43 1 95 0
29SEP26 47.00 P 0.00 0.00 0.00 3.52 +0.09 43 0 27 0
29SEP26 48.00 P 3.79 3.91 3.79 3.93 +0.09 43 14 37 +4
29SEP26 49.00 P 4.33 4.33 4.11 4.34 +0.09 43 7 115 0
29SEP26 50.00 P 4.59 4.85 4.59 4.81 +0.12 43 11 813 -8
29SEP26 52.50 P 6.15 6.15 6.15 6.15 +0.18 43 2 1,046 0
29SEP26 55.00 P 0.00 0.00 0.00 7.66 +0.12 43 0 984 0
29SEP26 57.50 P 0.00 0.00 0.00 9.33 +0.26 44 0 473 0
29SEP26 60.00 P 0.00 0.00 0.00 11.05 +0.25 44 0 181 0
29SEP26 62.50 P 0.00 0.00 0.00 12.94 +0.28 45 1 617 0
29SEP26 65.00 P 14.97 14.97 14.97 14.92 +0.29 45 1 249 +1
29SEP26 67.50 P 0.00 0.00 0.00 16.94 +0.29 45 1 183 0
29SEP26 70.00 P 0.00 0.00 0.00 19.06 +0.32 46 0 122 0
29SEP26 72.50 P 0.00 0.00 0.00 21.24 +0.37 46 0 166 0
29SEP26 75.00 P 0.00 0.00 0.00 23.58 +0.47 47 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 25.84 +0.38 47 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 28.17 +0.44 48 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 30.55 +0.47 49 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 32.91 +0.49 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 35.31 +0.47 50 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 37.68 +0.38 49 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 40.16 +0.41 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 42.72 +0.65 54 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 45.03 +0.47 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 47.72 +0.64 57 0 46 0
29SEP26 102.50 P 0.00 0.00 0.00 50.02 +0.46 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 52.58 +0.53 57 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 55.22 +0.64 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.72 +0.68 64 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 60.02 +0.48 58 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 62.52 +0.48 60 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 65.02 +0.49 61 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 67.67 +0.63 69 0 0 0
30DEC26 40.00 P 1.99 2.08 1.96 2.18 +0.02 43 6 47 +6
30DEC26 41.00 P 0.00 0.00 0.00 2.45 +0.01 43 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 2.75 +0.03 43 0 28 0
30DEC26 43.00 P 0.00 0.00 0.00 3.09 +0.03 43 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.44 +0.03 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.79 +0.03 43 0 34 0
30DEC26 46.00 P 4.04 4.04 4.04 4.21 +0.06 43 1 14 +1
30DEC26 47.00 P 0.00 0.00 0.00 4.63 +0.06 43 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 5.05 +0.06 42 0 104 0
30DEC26 49.00 P 0.00 0.00 0.00 5.50 +0.08 42 0 1 0
30DEC26 50.00 P 5.90 5.90 5.90 6.00 +0.10 42 1 235 +1
30DEC26 52.50 P 0.00 0.00 0.00 7.35 +0.18 43 0 206 0
30DEC26 55.00 P 8.88 8.88 8.88 8.87 +0.21 43 1 92 -1
30DEC26 57.50 P 0.00 0.00 0.00 10.52 +0.25 43 0 78 0
30DEC26 60.00 P 0.00 0.00 0.00 12.28 +0.28 44 1 167 +1
30DEC26 62.50 P 0.00 0.00 0.00 14.08 +0.26 44 0 56 0
30DEC26 65.00 P 0.00 0.00 0.00 16.01 +0.29 45 0 43 0
30DEC26 67.50 P 0.00 0.00 0.00 18.01 +0.34 45 0 44 0
30DEC26 70.00 P 0.00 0.00 0.00 20.02 +0.31 45 0 679 0
30DEC26 72.50 P 0.00 0.00 0.00 22.14 +0.34 46 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 24.30 +0.37 46 0 28 0
30DEC26 77.50 P 0.00 0.00 0.00 26.56 +0.36 47 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 28.80 +0.39 47 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 31.13 +0.36 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 33.52 +0.51 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.87 +0.41 49 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 38.27 +0.47 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 40.61 +0.52 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 42.98 +0.43 50 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 45.37 +0.51 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.78 +0.50 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 50.15 +0.42 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.65 +0.42 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 55.22 +0.55 54 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 57.72 +0.59 55 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 60.02 +0.43 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 62.52 +0.48 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 65.02 +0.49 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 67.67 +0.63 60 0 8 0
30MAR27 42.00 P 0.00 0.00 0.00 3.52 - 42 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 3.88 +0.06 42 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 4.23 +0.05 42 0 0 0
30MAR27 45.00 P 4.25 4.40 4.25 4.65 +0.08 42 3 23 +3
30MAR27 46.00 P 0.00 0.00 0.00 5.08 +0.08 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.51 +0.09 42 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 5.94 +0.09 42 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 6.44 +0.12 42 1 2 +1
30MAR27 50.00 P 0.00 0.00 0.00 6.94 +0.12 42 0 34 0
30MAR27 52.50 P 0.00 0.00 0.00 8.21 +0.13 42 0 27 0
30MAR27 55.00 P 0.00 0.00 0.00 9.73 +0.17 42 0 46 0
30MAR27 57.50 P 0.00 0.00 0.00 11.38 +0.20 43 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 13.13 +0.23 43 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 15.02 +0.31 44 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 16.88 +0.30 44 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 18.84 +0.31 44 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 20.85 +0.35 45 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 22.91 +0.34 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.01 +0.33 45 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 27.18 +0.35 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.38 +0.40 46 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 31.60 +0.38 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.85 +0.39 46 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 36.17 +0.42 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 38.49 +0.41 47 0 0 0
TOTAL PUT 1,633 42,113 -28
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$ 53.75
30MAR26 42.00 C 0.00 0.00 0.00 11.81 +0.95 136 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.87 +1.01 143 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 9.79 +0.93 105 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.76 +0.90 60 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.76 +0.90 51 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.76 +0.89 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.76 +0.88 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 4.76 +0.85 0 0 0 0
30MAR26 50.00 C 3.06 3.63 3.06 3.82 +0.78 50 30 13 0
30MAR26 52.50 C 0.87 1.72 0.87 1.59 +0.44 42 68 315 +1
30MAR26 55.00 C 0.20 0.47 0.20 0.31 +0.05 39 116 431 +44
30MAR26 57.50 C 0.08 0.08 0.08 0.03 -0.01 41 17 739 -17
30MAR26 60.00 C 0.05 0.05 0.05 0.01 0.00 52 17 779 0
30MAR26 62.50 C 0.05 0.05 0.05 0.01 0.00 69 17 1,000 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 838 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 99 0 830 0
30MAR26 70.00 C 0.02 0.02 0.02 0.01 0.00 113 9 1,746 -9
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 126 0 282 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 138 0 978 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 150 0 179 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 162 0 377 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 173 0 235 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 183 0 93 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 193 0 161 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 203 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 213 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 222 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 231 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 239 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 248 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 256 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 264 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 271 0 122 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 279 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 286 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 293 0 25 0
29APR26 42.00 C 0.00 0.00 0.00 12.22 +0.79 62 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 11.31 +0.84 60 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 10.35 +0.81 57 0 0 0
29APR26 45.00 C 8.60 8.60 8.60 9.14 +0.75 45 1 0 -1
29APR26 46.00 C 0.00 0.00 0.00 8.51 +0.96 52 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.42 +0.66 45 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.63 +0.57 45 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 5.96 +0.58 47 0 13 0
29APR26 50.00 C 5.09 5.51 5.06 5.29 +0.57 47 45 157 +32
29APR26 52.50 C 3.62 3.64 3.56 3.68 +0.44 46 50 380 0
29APR26 55.00 C 2.35 2.70 2.35 2.43 +0.31 45 275 487 +229
29APR26 57.50 C 1.32 1.75 1.32 1.52 +0.17 44 522 633 -388
29APR26 60.00 C 0.87 1.06 0.81 0.95 +0.11 45 86 806 -49
29APR26 62.50 C 0.54 0.57 0.54 0.57 +0.06 45 62 592 -29
29APR26 65.00 C 0.37 0.37 0.37 0.32 +0.03 45 22 495 +9
29APR26 67.50 C 0.22 0.22 0.22 0.17 +0.01 45 20 264 0
29APR26 70.00 C 0.17 0.17 0.15 0.09 0.00 45 30 325 0
29APR26 72.50 C 0.00 0.00 0.00 0.05 0.00 46 0 401 0
29APR26 75.00 C 0.00 0.00 0.00 0.03 0.00 47 0 264 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 0.00 48 0 137 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 96 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 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 66 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 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 74 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 79 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 12.57 +0.76 52 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 11.73 +0.80 52 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 10.80 +0.73 50 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 9.99 +0.74 49 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.91 +0.45 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.14 +0.66 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.36 +0.40 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.73 +0.53 44 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 6.09 +0.54 44 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 4.59 +0.44 43 0 82 0
28MAY26 55.00 C 0.00 0.00 0.00 3.37 +0.25 43 0 124 0
28MAY26 57.50 C 0.00 0.00 0.00 2.46 +0.27 43 0 75 0
28MAY26 60.00 C 1.59 1.75 1.59 1.76 +0.16 43 70 368 +60
28MAY26 62.50 C 1.08 1.24 1.08 1.23 +0.12 43 158 190 -34
28MAY26 65.00 C 0.77 0.95 0.77 0.85 +0.06 44 25 194 -8
28MAY26 67.50 C 0.66 0.66 0.61 0.61 +0.08 44 17 176 +15
28MAY26 70.00 C 0.00 0.00 0.00 0.41 +0.06 44 0 64 0
28MAY26 72.50 C 0.00 0.00 0.00 0.27 +0.04 44 0 150 0
28MAY26 75.00 C 0.00 0.00 0.00 0.17 +0.02 44 0 112 0
28MAY26 77.50 C 0.00 0.00 0.00 0.11 +0.01 44 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 62 0
28MAY26 82.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
28MAY26 85.00 C 0.09 0.09 0.09 0.03 0.00 45 1 1 +1
29JUN26 42.00 C 0.00 0.00 0.00 12.77 +0.70 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.98 +0.75 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.12 +0.70 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.31 +0.67 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 9.27 +0.38 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.80 +0.85 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.80 +0.45 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.43 +0.78 45 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 6.68 +0.51 44 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 5.26 +0.41 43 0 213 0
29JUN26 55.00 C 3.92 4.11 3.92 4.09 +0.30 43 30 208 +21
29JUN26 57.50 C 0.00 0.00 0.00 3.18 +0.26 43 0 128 0
29JUN26 60.00 C 2.52 2.65 2.52 2.44 +0.19 43 2 354 +1
29JUN26 62.50 C 0.00 0.00 0.00 1.84 +0.16 43 0 110 0
29JUN26 65.00 C 1.49 1.49 1.49 1.38 +0.12 43 6 728 -6
29JUN26 67.50 C 0.00 0.00 0.00 1.02 +0.09 43 0 96 0
29JUN26 70.00 C 0.86 0.86 0.86 0.74 +0.06 43 15 2,208 +15
29JUN26 72.50 C 0.00 0.00 0.00 0.53 +0.04 43 0 728 0
29JUN26 75.00 C 0.00 0.00 0.00 0.38 +0.03 43 0 1,560 0
29JUN26 77.50 C 0.00 0.00 0.00 0.27 +0.02 43 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 0.19 +0.01 43 0 635 0
29JUN26 82.50 C 0.00 0.00 0.00 0.13 0.00 43 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.07 0.00 43 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.05 0.00 44 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 39 0
29SEP26 42.00 C 0.00 0.00 0.00 13.98 +0.70 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.20 +0.66 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.50 +0.62 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.85 +0.63 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.12 +0.55 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.49 +0.51 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.87 +0.47 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.08 +0.29 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.69 +0.52 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.39 +0.40 45 0 16 0
29SEP26 55.00 C 0.00 0.00 0.00 6.30 +0.36 44 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 5.37 +0.32 45 0 54 0
29SEP26 60.00 C 0.00 0.00 0.00 4.57 +0.31 45 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 3.91 +0.27 45 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 3.27 +0.21 45 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 2.74 +0.20 45 0 346 0
29SEP26 70.00 C 0.00 0.00 0.00 2.29 +0.15 45 0 64 0
29SEP26 72.50 C 2.05 2.05 2.05 1.90 +0.14 45 12 90 0
29SEP26 75.00 C 0.00 0.00 0.00 1.59 +0.11 45 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 1.31 +0.10 45 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 1.09 +0.07 45 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 0.87 +0.06 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 0.73 +0.05 44 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 0.60 +0.05 44 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.49 +0.02 44 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 0.42 +0.03 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.34 +0.02 45 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.29 +0.02 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.23 +0.02 44 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.16 +0.01 45 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.09 +0.01 45 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 15.18 +0.67 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.54 +0.67 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.90 +0.68 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.25 +0.64 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.64 +0.59 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 12.05 +0.57 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.49 +0.72 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.70 +0.67 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.30 +0.55 45 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 9.08 +0.41 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 8.04 +0.40 45 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 7.08 +0.36 45 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 6.25 +0.34 45 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 5.51 +0.30 45 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 4.87 +0.31 45 0 21 0
30DEC26 67.50 C 0.00 0.00 0.00 4.24 +0.25 45 0 125 0
30DEC26 70.00 C 0.00 0.00 0.00 3.74 +0.25 45 0 44 0
30DEC26 72.50 C 0.00 0.00 0.00 3.23 +0.20 45 0 27 0
30DEC26 75.00 C 0.00 0.00 0.00 2.85 +0.19 45 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 2.48 +0.19 45 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 2.16 +0.14 45 0 543 0
30DEC26 82.50 C 0.00 0.00 0.00 1.84 +0.14 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.58 +0.10 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.40 +0.10 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.22 +0.10 44 0 39 0
30MAR27 42.00 C 0.00 0.00 0.00 16.35 +0.68 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.74 +0.70 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.10 +0.65 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.50 +0.61 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.93 +0.59 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.39 +0.60 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.58 +0.67 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.08 +0.41 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.66 +0.57 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.49 +0.51 45 0 85 0
30MAR27 55.00 C 0.00 0.00 0.00 9.58 +0.44 46 0 97 0
30MAR27 57.50 C 0.00 0.00 0.00 8.62 +0.42 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.78 +0.38 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 7.02 +0.42 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.31 +0.35 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.68 +0.35 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.06 +0.28 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.58 +0.28 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.10 +0.28 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 3.67 +0.22 45 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 3.31 +0.22 45 0 1 0
TOTAL CALL 1,723 30,030 -113
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 100 0 179 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 69 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 102 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 53 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 271 0
30MAR26 49.00 P 0.04 0.04 0.03 0.01 -0.04 46 70 307 +17
30MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.11 41 0 620 0
30MAR26 52.50 P 0.71 0.77 0.24 0.29 -0.48 39 196 1,067 +74
30MAR26 55.00 P 2.40 2.60 1.38 1.52 -0.90 37 69 530 -25
30MAR26 57.50 P 4.69 4.95 3.69 3.77 -0.92 40 81 941 -13
30MAR26 60.00 P 7.33 7.33 5.81 6.25 -0.90 0 30 1,043 -11
30MAR26 62.50 P 9.06 9.06 8.80 8.75 -0.90 0 4 1,194 0
30MAR26 65.00 P 11.00 11.17 11.00 11.48 -0.67 142 12 373 -143
30MAR26 67.50 P 0.00 0.00 0.00 13.75 -0.90 0 0 315 -75
30MAR26 70.00 P 0.00 0.00 0.00 16.27 -0.88 127 0 951 -110
30MAR26 72.50 P 0.00 0.00 0.00 18.99 -0.66 203 0 98 0
30MAR26 75.00 P 0.00 0.00 0.00 21.25 -0.90 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.76 -0.89 159 0 329 0
30MAR26 80.00 P 0.00 0.00 0.00 26.25 -0.90 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 28.94 -0.71 258 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 31.44 -0.71 271 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 33.75 -0.90 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 36.26 -0.89 216 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 38.75 -0.90 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 41.25 -0.90 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 43.75 -0.90 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 46.25 -0.90 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 49.00 -0.65 372 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 51.35 -0.80 337 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 53.75 -0.90 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 56.25 -0.90 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 58.75 -0.90 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 61.25 -0.90 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 63.75 -0.90 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.09 -0.06 45 0 65 0
29APR26 43.00 P 0.31 0.31 0.31 0.14 -0.08 45 25 56 0
29APR26 44.00 P 0.00 0.00 0.00 0.21 -0.11 45 0 42 0
29APR26 45.00 P 0.50 0.50 0.50 0.30 -0.15 45 16 106 -15
29APR26 46.00 P 0.00 0.00 0.00 0.42 -0.19 45 0 65 0
29APR26 47.00 P 0.90 0.90 0.84 0.58 -0.24 45 6 102 +6
29APR26 48.00 P 1.09 1.09 0.95 0.78 -0.29 45 2 131 +2
29APR26 49.00 P 1.28 1.28 1.08 1.04 -0.34 45 30 215 +15
29APR26 50.00 P 1.71 1.71 1.36 1.34 -0.38 46 28 666 -15
29APR26 52.50 P 2.50 2.50 2.19 2.27 -0.49 45 85 761 +17
29APR26 55.00 P 3.62 3.81 3.39 3.54 -0.61 45 88 1,747 +67
29APR26 57.50 P 6.09 6.09 4.92 5.12 -0.70 44 17 486 +16
29APR26 60.00 P 6.88 7.07 6.88 7.05 -1.07 44 9 3,708 +9
29APR26 62.50 P 9.40 9.40 9.10 9.19 -0.66 45 4 436 0
29APR26 65.00 P 11.19 11.20 11.19 11.48 -1.23 46 17 131 +5
29APR26 67.50 P 0.00 0.00 0.00 13.85 -0.84 46 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 16.40 -0.78 55 0 61 0
29APR26 72.50 P 0.00 0.00 0.00 18.99 -0.66 65 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 21.25 -0.90 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.76 -0.89 57 0 17 0
29APR26 80.00 P 0.00 0.00 0.00 26.25 -0.90 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 28.94 -0.71 82 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 31.44 -0.71 87 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 33.75 -0.90 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 36.26 -0.89 77 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 38.75 -0.90 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 41.25 -0.90 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 43.75 -0.90 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 46.25 -0.90 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 49.00 -0.70 119 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 51.35 -0.80 111 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 53.75 -0.90 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 56.25 -0.90 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.35 -0.10 44 0 21 0
28MAY26 43.00 P 0.00 0.00 0.00 0.46 -0.13 44 0 33 0
28MAY26 44.00 P 0.00 0.00 0.00 0.61 -0.14 44 0 69 0
28MAY26 45.00 P 1.03 1.03 1.03 0.78 -0.18 44 15 114 -15
28MAY26 46.00 P 0.00 0.00 0.00 0.99 -0.21 45 0 124 0
28MAY26 47.00 P 0.00 0.00 0.00 1.23 -0.24 44 0 208 0
28MAY26 48.00 P 1.73 1.73 1.73 1.51 -0.28 45 15 142 +15
28MAY26 49.00 P 2.10 2.10 2.10 1.84 -0.30 45 30 89 +22
28MAY26 50.00 P 2.43 2.43 2.43 2.18 -0.37 45 1 203 -1
28MAY26 52.50 P 0.00 0.00 0.00 3.29 -0.41 45 0 246 0
28MAY26 55.00 P 0.00 0.00 0.00 4.62 -0.55 45 1 670 +1
28MAY26 57.50 P 6.63 6.63 6.05 6.20 -0.64 45 45 465 +45
28MAY26 60.00 P 0.00 0.00 0.00 7.95 -0.68 45 0 237 0
28MAY26 62.50 P 0.00 0.00 0.00 10.00 -0.68 47 0 389 0
28MAY26 65.00 P 0.00 0.00 0.00 12.15 -0.70 48 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 14.34 -0.78 48 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 16.68 -0.85 50 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 18.99 -0.73 49 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 21.44 -0.73 52 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 23.76 -0.89 45 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 26.25 -0.90 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 28.94 -0.71 63 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 31.44 -0.71 66 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.74 -0.17 43 0 31 0
29JUN26 43.00 P 0.00 0.00 0.00 0.92 -0.20 43 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 1.13 -0.23 43 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 1.37 -0.27 43 0 110 0
29JUN26 46.00 P 0.00 0.00 0.00 1.64 -0.30 43 0 76 0
29JUN26 47.00 P 2.04 2.04 2.04 1.95 -0.34 44 15 206 +15
29JUN26 48.00 P 0.00 0.00 0.00 2.30 -0.36 44 0 113 0
29JUN26 49.00 P 0.00 0.00 0.00 2.67 -0.36 44 0 299 0
29JUN26 50.00 P 3.07 3.07 3.07 3.07 -0.38 44 10 307 0
29JUN26 52.50 P 0.00 0.00 0.00 4.21 -0.45 43 0 316 0
29JUN26 55.00 P 5.41 5.41 5.41 5.54 -0.55 43 1 535 0
29JUN26 57.50 P 7.59 7.59 6.96 7.08 -0.62 42 60 1,012 +30
29JUN26 60.00 P 0.00 0.00 0.00 8.88 -0.93 43 0 3,206 0
29JUN26 62.50 P 0.00 0.00 0.00 10.85 -0.92 43 0 718 0
29JUN26 65.00 P 13.88 13.88 13.88 12.82 -1.13 43 1 902 0
29JUN26 67.50 P 0.00 0.00 0.00 15.09 -0.53 44 0 161 0
29JUN26 70.00 P 0.00 0.00 0.00 17.35 -0.91 45 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 19.55 -0.52 44 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 21.78 -0.61 41 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 24.20 -0.56 42 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 26.55 -0.65 37 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 28.94 -1.03 0 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 31.66 -0.77 49 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 33.85 -1.04 0 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 36.58 -0.78 52 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 39.03 -0.81 51 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 41.31 -1.01 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 43.90 -0.90 41 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 46.26 -1.02 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 49.00 -0.77 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 51.36 -0.89 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 53.83 -0.91 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 56.32 -0.91 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 58.80 -0.91 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.94 -0.23 45 2 6 +2
29SEP26 43.00 P 0.00 0.00 0.00 2.23 -0.23 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.53 -0.26 45 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 2.89 -0.28 45 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 3.25 -0.19 45 0 41 0
29SEP26 47.00 P 0.00 0.00 0.00 3.61 -0.21 45 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 3.98 -0.26 44 0 89 0
29SEP26 49.00 P 0.00 0.00 0.00 4.42 -0.25 45 0 302 0
29SEP26 50.00 P 4.72 4.72 4.72 4.85 -0.28 44 2 1,740 +2
29SEP26 52.50 P 0.00 0.00 0.00 6.07 -0.37 44 2 497 0
29SEP26 55.00 P 0.00 0.00 0.00 7.47 -0.41 44 0 297 0
29SEP26 57.50 P 0.00 0.00 0.00 9.01 -0.50 44 0 198 0
29SEP26 60.00 P 0.00 0.00 0.00 10.74 -0.42 45 0 914 0
29SEP26 62.50 P 0.00 0.00 0.00 12.44 -0.68 44 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 14.36 -0.60 44 0 1,074 0
29SEP26 67.50 P 0.00 0.00 0.00 16.39 -1.18 45 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 18.51 -0.93 45 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 20.56 -0.29 44 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 22.77 -0.29 45 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 25.02 -0.29 45 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 27.29 -0.44 44 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 29.59 -0.38 44 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 31.91 -0.53 43 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 34.44 -0.45 46 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 36.72 -0.64 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 39.06 -0.98 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 41.50 -0.97 41 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 43.91 -1.01 36 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 46.45 -0.93 42 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 49.00 -0.84 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 51.36 -0.95 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 53.83 -0.95 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 56.34 -0.92 40 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 58.85 -0.89 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.91 -0.24 45 0 3 0
30DEC26 43.00 P 0.00 0.00 0.00 3.26 -0.22 45 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.60 -0.23 45 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.99 -0.19 45 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.33 -0.30 45 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 4.72 -0.19 44 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 5.15 -0.20 44 0 31 0
30DEC26 49.00 P 5.79 5.79 5.79 5.59 -0.22 44 15 17 +15
30DEC26 50.00 P 5.95 5.95 5.95 6.06 -0.25 44 2 185 0
30DEC26 52.50 P 0.00 0.00 0.00 7.33 -0.41 44 0 99 0
30DEC26 55.00 P 0.00 0.00 0.00 8.75 -0.41 44 0 825 0
30DEC26 57.50 P 0.00 0.00 0.00 10.26 -0.50 44 0 357 0
30DEC26 60.00 P 0.00 0.00 0.00 11.93 -0.51 44 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 13.69 -0.53 44 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 15.33 -0.37 43 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 17.70 -0.22 46 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 19.27 -0.88 43 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 21.52 -0.17 45 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 23.62 -0.18 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.55 -0.41 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.89 -0.28 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.11 -0.31 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.34 -0.37 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.58 -0.63 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 37.06 -0.74 43 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 3.76 -0.22 45 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 4.11 -0.17 45 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 4.47 -0.19 45 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 4.84 -0.22 44 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 5.34 -0.44 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.69 -0.22 44 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 6.13 -0.24 44 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.58 -0.43 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.06 -0.29 44 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 8.36 -0.29 44 0 110 0
30MAR27 55.00 P 0.00 0.00 0.00 9.80 -0.41 44 0 80 0
30MAR27 57.50 P 0.00 0.00 0.00 11.43 -0.49 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.96 -0.45 44 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 14.70 -0.47 44 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 16.48 -0.49 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.51 -0.37 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.23 -0.49 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.21 -0.36 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.35 -0.14 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.49 -0.32 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.56 -0.39 44 0 0 0
TOTAL PUT 1,006 38,463 -48
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$ 20.34
30MAR26 12.50 C 0.00 0.00 0.00 7.84 +0.14 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.34 +0.14 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.84 +0.14 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.34 +0.14 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.84 +0.14 0 0 0 0
30MAR26 15.00 C 5.19 5.19 5.19 5.34 +0.14 0 2 0 -2
30MAR26 15.50 C 0.00 0.00 0.00 4.84 +0.14 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.34 +0.14 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.84 +0.14 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.34 +0.14 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.84 +0.14 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.34 +0.13 0 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 1.84 +0.13 0 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.34 +0.13 0 0 59 0
30MAR26 19.50 C 0.75 0.75 0.75 0.85 +0.12 25 43 76 -15
30MAR26 20.00 C 0.33 0.36 0.29 0.39 +0.02 22 195 464 -30
30MAR26 21.00 C 0.02 0.02 0.01 0.02 -0.02 25 342 639 -191
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 444 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 234 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 102 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 119 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 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 0.00 163 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.35 +0.10 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.85 +0.09 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.37 +0.11 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.88 +0.13 26 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.39 +0.13 28 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.91 +0.13 29 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.44 +0.12 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.00 +0.11 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.59 +0.09 29 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 1.23 +0.08 29 0 154 0
29APR26 20.00 C 0.00 0.00 0.00 0.89 +0.03 28 0 452 0
29APR26 21.00 C 0.42 0.44 0.41 0.45 +0.03 28 23 203 +9
29APR26 22.00 C 0.00 0.00 0.00 0.20 +0.01 29 0 158 0
29APR26 23.00 C 0.00 0.00 0.00 0.08 0.00 29 0 50 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 0.00 30 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 5.40 +0.12 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.92 +0.14 30 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.43 +0.12 29 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.96 +0.13 31 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.47 +0.14 28 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.01 +0.13 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.57 +0.12 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.16 +0.11 27 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 1.79 +0.10 28 0 68 0
28MAY26 19.50 C 0.00 0.00 0.00 1.45 +0.08 27 0 151 0
28MAY26 20.00 C 0.00 0.00 0.00 1.12 +0.03 26 0 175 0
28MAY26 21.00 C 0.63 0.64 0.63 0.67 +0.03 27 35 399 +35
28MAY26 22.00 C 0.00 0.00 0.00 0.39 +0.04 28 0 108 0
28MAY26 23.00 C 0.00 0.00 0.00 0.21 +0.03 28 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 45 0
28MAY26 25.00 C 0.06 0.06 0.06 0.05 +0.01 28 15 312 +15
28MAY26 26.00 C 0.00 0.00 0.00 0.02 0.00 28 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 6.91 +0.14 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.42 +0.14 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.93 +0.14 24 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.45 +0.14 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.97 +0.13 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.49 +0.13 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.02 +0.10 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.56 +0.15 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.09 +0.12 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.67 +0.11 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.28 +0.10 28 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.92 +0.09 28 0 32 0
29JUN26 19.50 C 0.00 0.00 0.00 1.60 +0.09 28 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.30 +0.03 27 0 268 0
29JUN26 21.00 C 0.00 0.00 0.00 0.83 +0.02 27 0 385 0
29JUN26 22.00 C 0.00 0.00 0.00 0.53 +0.04 28 0 318 0
29JUN26 23.00 C 0.00 0.00 0.00 0.31 +0.03 28 0 90 0
29JUN26 24.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 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 6.91 +0.14 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.42 +0.14 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.94 +0.12 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.45 +0.10 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.98 +0.10 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.51 +0.09 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.06 +0.10 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.63 +0.17 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.18 +0.14 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.79 +0.13 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.43 +0.13 27 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.10 +0.12 27 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.80 +0.11 27 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.53 +0.05 27 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.09 +0.04 27 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 0.80 +0.07 27 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.56 +0.06 27 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.38 +0.04 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.26 +0.04 27 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.17 +0.02 27 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.48 +0.13 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.03 +0.12 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.58 +0.09 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.16 +0.13 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.76 +0.21 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.29 +0.12 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.93 +0.11 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.60 +0.10 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.31 +0.10 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.03 +0.03 26 0 70 0
30DEC26 20.00 C 0.00 0.00 0.00 1.85 +0.09 27 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.42 +0.07 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.08 +0.06 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.81 +0.04 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.61 +0.04 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.45 +0.03 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.32 +0.02 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.57 +0.11 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.13 +0.09 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.73 +0.12 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.32 +0.13 28 0 0 0
30MAR27 17.00 C 3.91 3.91 3.91 3.93 +0.23 28 2 2 +2
30MAR27 17.50 C 0.00 0.00 0.00 3.46 +0.12 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.14 +0.11 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.83 +0.11 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.56 +0.10 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.30 +0.10 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.13 +0.09 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.71 +0.08 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.36 +0.07 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.07 +0.06 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.84 +0.06 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.65 +0.04 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.50 +0.03 26 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.38 +0.02 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
TOTAL CALL 657 6,872 -177
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 179 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 164 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 149 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 135 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 121 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 73 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.04 28 0 335 0
30MAR26 20.00 P 0.13 0.13 0.13 0.06 -0.11 25 30 318 +30
30MAR26 21.00 P 0.00 0.00 0.00 0.69 -0.16 29 0 339 0
30MAR26 22.00 P 0.00 0.00 0.00 1.71 -0.14 64 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 2.66 -0.14 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.66 -0.21 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.67 -0.18 106 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.67 -0.17 124 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.67 -0.19 140 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.67 -0.19 154 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.67 -0.19 169 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.67 -0.20 183 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.67 -0.19 196 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 202 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 0.00 31 0 118 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 75 0
29APR26 18.50 P 0.00 0.00 0.00 0.12 -0.03 29 0 62 0
29APR26 19.00 P 0.00 0.00 0.00 0.22 -0.04 29 0 77 0
29APR26 19.50 P 0.36 0.36 0.36 0.36 -0.06 29 1 120 +1
29APR26 20.00 P 0.54 0.54 0.54 0.55 -0.06 30 2 314 0
29APR26 21.00 P 1.14 1.19 1.14 1.11 -0.08 30 54 389 +33
29APR26 22.00 P 0.00 0.00 0.00 1.82 -0.13 29 0 128 0
29APR26 23.00 P 0.00 0.00 0.00 2.70 -0.14 29 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 3.71 -0.16 37 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.67 -0.18 37 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.67 -0.18 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.67 -0.19 48 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.67 -0.19 53 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.67 -0.19 58 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.67 -0.20 63 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.67 -0.19 67 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 0.06 0.00 28 0 20 0
28MAY26 17.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 90 0
28MAY26 18.00 P 0.00 0.00 0.00 0.16 -0.02 28 0 161 0
28MAY26 18.50 P 0.00 0.00 0.00 0.25 -0.03 28 0 161 0
28MAY26 19.00 P 0.00 0.00 0.00 0.38 -0.04 28 0 115 0
28MAY26 19.50 P 0.00 0.00 0.00 0.55 -0.04 28 0 121 0
28MAY26 20.00 P 0.00 0.00 0.00 0.76 -0.03 28 0 197 0
28MAY26 21.00 P 0.00 0.00 0.00 1.28 -0.11 28 0 170 0
28MAY26 22.00 P 0.00 0.00 0.00 1.97 -0.15 28 0 75 0
28MAY26 23.00 P 0.00 0.00 0.00 2.79 -0.12 28 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 3.74 -0.13 31 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.71 -0.14 34 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.70 -0.15 38 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.71 -0.15 43 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.71 -0.15 48 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.71 -0.15 52 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.71 -0.16 56 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.70 -0.16 58 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 29 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 33 0
29JUN26 16.50 P 0.00 0.00 0.00 0.14 -0.01 28 0 13 0
29JUN26 17.00 P 0.00 0.00 0.00 0.21 -0.02 28 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.31 -0.03 28 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.44 -0.04 28 0 31 0
29JUN26 18.50 P 0.00 0.00 0.00 0.61 -0.04 28 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.81 -0.03 28 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.03 -0.03 28 0 166 0
29JUN26 20.00 P 0.00 0.00 0.00 1.29 -0.03 28 0 117 0
29JUN26 21.00 P 0.00 0.00 0.00 1.92 -0.06 28 0 265 0
29JUN26 22.00 P 0.00 0.00 0.00 2.66 -0.12 27 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 3.50 -0.12 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.42 -0.08 29 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.37 -0.11 30 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.33 -0.11 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.31 -0.12 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.28 -0.14 31 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.27 -0.10 33 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.25 -0.14 28 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.25 -0.09 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 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 0.34 -0.01 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.46 -0.01 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.59 -0.02 27 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.73 -0.05 27 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.92 -0.03 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.12 -0.02 27 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 1.35 -0.02 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.61 -0.03 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.26 -0.05 27 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 3.05 -0.07 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.81 -0.13 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.55 -0.12 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.45 -0.10 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.38 -0.10 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.33 -0.12 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.29 -0.13 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.27 -0.11 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.25 -0.14 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.25 -0.12 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.21 -0.01 26 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.49 -0.02 26 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.62 -0.03 26 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.93 -0.04 26 0 20 0
30DEC26 18.50 P 0.00 0.00 0.00 1.11 -0.03 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.33 -0.03 26 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.56 -0.03 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.82 -0.04 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.42 -0.03 25 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 3.13 -0.09 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.85 -0.10 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.67 -0.10 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.52 -0.09 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.43 -0.11 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.36 -0.11 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.32 -0.11 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.28 -0.12 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.26 -0.13 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.25 -0.12 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.50 -0.02 26 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.63 -0.02 26 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.77 -0.03 26 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.92 -0.05 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.09 -0.03 25 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.28 -0.05 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.49 -0.04 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.72 -0.05 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.98 -0.05 25 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 2.56 -0.07 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.23 -0.14 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.97 -0.09 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.80 -0.06 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.60 -0.10 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.48 -0.08 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.39 -0.12 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.33 -0.13 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.29 -0.11 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.27 -0.12 24 0 0 0
TOTAL PUT 87 6,860 +64
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 0.51 -0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.31 -0.01 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.26 -0.01 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.21 -0.01 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.16 -0.01 0 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.11 -0.01 0 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.08 0.00 116 0 349 0
30MAR26 1.05 C 0.00 0.00 0.00 0.05 0.00 117 0 297 0
30MAR26 1.10 C 0.04 0.04 0.03 0.03 0.00 121 10 509 0
30MAR26 1.15 C 0.00 0.00 0.00 0.02 0.00 133 0 132 0
30MAR26 1.20 C 0.00 0.00 0.00 0.01 0.00 129 0 668 0
30MAR26 1.25 C 0.00 0.00 0.00 0.01 0.00 156 0 199 0
30MAR26 1.30 C 0.00 0.00 0.00 0.01 0.00 181 0 554 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 204 0 473 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 225 0 421 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 245 0 1,014 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 264 0 2,872 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 282 0 350 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 299 0 402 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 316 0 624 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 331 0 52 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 346 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 361 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 374 0 365 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 388 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 400 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 413 0 602 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 436 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 458 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 479 0 106 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 499 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 518 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 535 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 552 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 568 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 584 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 599 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 613 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 626 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.28 +0.04 119 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.26 +0.04 119 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.24 +0.04 119 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.22 +0.03 118 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.20 +0.03 116 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.19 +0.03 118 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.17 +0.03 115 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.16 +0.03 116 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.15 +0.03 117 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.14 +0.03 117 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.13 +0.03 117 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.12 +0.03 117 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.11 +0.03 116 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.10 +0.03 115 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.09 +0.03 114 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.08 +0.03 112 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.07 +0.03 109 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.06 +0.03 106 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.05 +0.03 103 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.04 +0.03 99 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.03 +0.02 94 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.02 +0.01 89 0 0 0
TOTAL CALL 10 12,042 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 486 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 431 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 381 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 287 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 245 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 204 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 164 0 50 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 124 0 180 0
30MAR26 1.00 P 0.02 0.02 0.02 0.02 0.00 117 38 431 0
30MAR26 1.05 P 0.00 0.00 0.00 0.04 0.00 117 0 206 0
30MAR26 1.10 P 0.05 0.05 0.05 0.07 +0.01 121 55 944 -40
30MAR26 1.15 P 0.10 0.10 0.10 0.11 +0.01 133 10 867 -10
30MAR26 1.20 P 0.17 0.17 0.17 0.15 +0.01 130 10 477 0
30MAR26 1.25 P 0.00 0.00 0.00 0.20 +0.01 157 0 184 0
30MAR26 1.30 P 0.00 0.00 0.00 0.25 +0.01 182 0 360 0
30MAR26 1.35 P 0.00 0.00 0.00 0.30 +0.01 205 0 111 0
30MAR26 1.40 P 0.00 0.00 0.00 0.35 +0.01 227 0 79 0
30MAR26 1.45 P 0.00 0.00 0.00 0.40 +0.01 248 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.45 +0.01 266 0 752 0
30MAR26 1.55 P 0.00 0.00 0.00 0.50 +0.01 284 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.55 +0.01 301 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.60 +0.01 317 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.65 +0.01 334 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.70 +0.01 349 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.75 +0.01 364 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.80 +0.01 377 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.84 0.00 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.89 0.00 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.94 0.00 0 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.14 0.00 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.24 0.00 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.34 0.00 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.44 0.00 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.64 0.00 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.74 0.00 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.84 0.00 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.94 0.00 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.14 0.00 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.21 +0.03 117 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.24 +0.03 118 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.27 +0.03 117 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.30 +0.03 116 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.34 +0.04 119 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.37 +0.03 116 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.41 +0.04 118 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.44 +0.03 115 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.48 +0.03 116 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.52 +0.03 116 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.56 +0.03 117 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.60 +0.03 116 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.64 +0.03 115 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.69 +0.03 119 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.73 +0.03 118 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.77 +0.03 116 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.82 +0.03 120 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.86 +0.03 117 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.90 +0.02 115 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.95 +0.02 118 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.99 +0.02 114 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.09 +0.02 120 0 0 0
TOTAL PUT 113 6,328 -50
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$ 85.70
30MAR26 45.00 C 0.00 0.00 0.00 40.71 -0.23 198 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.71 -0.23 184 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.71 -0.23 159 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.71 -0.26 0 0 15 0
30MAR26 49.00 C 0.00 0.00 0.00 36.71 -0.23 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.71 -0.23 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.21 -0.24 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.71 -0.23 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.21 -0.24 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.71 -0.35 0 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 23.21 -0.39 0 0 5 0
30MAR26 65.00 C 0.00 0.00 0.00 20.71 -0.38 0 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 18.21 -0.40 0 0 27 0
30MAR26 70.00 C 0.00 0.00 0.00 15.71 -0.16 0 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 13.22 -0.15 67 0 47 0
30MAR26 75.00 C 10.22 10.22 10.22 10.72 -0.15 54 1 54 0
30MAR26 77.50 C 0.00 0.00 0.00 8.46 -0.03 81 0 109 0
30MAR26 80.00 C 0.00 0.00 0.00 5.72 -0.16 29 0 63 0
30MAR26 82.50 C 0.00 0.00 0.00 3.24 -0.19 22 0 46 0
30MAR26 85.00 C 1.04 1.04 1.04 1.10 -0.31 22 15 94 +15
30MAR26 87.50 C 0.00 0.00 0.00 0.17 -0.20 23 0 61 0
30MAR26 90.00 C 0.03 0.03 0.03 0.01 -0.04 24 2 94 -2
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 61 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 92 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 39.74 -0.20 93 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 38.79 -0.15 118 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 37.79 -0.18 114 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 36.74 -0.20 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 35.71 -0.23 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 33.24 -0.21 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.75 -0.19 73 0 0 0
29APR26 57.50 C 27.55 28.10 27.55 28.25 -0.20 63 5 1 +1
29APR26 60.00 C 25.30 25.30 25.20 25.79 -0.27 73 4 0 -4
29APR26 62.50 C 23.10 23.10 23.10 23.29 -0.31 65 1 61 +1
29APR26 65.00 C 0.00 0.00 0.00 20.77 -0.32 53 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 18.29 -0.49 51 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 15.79 -0.48 44 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 13.26 -0.16 0 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 10.77 -0.16 27 0 60 0
29APR26 77.50 C 0.00 0.00 0.00 8.46 -0.04 34 0 96 0
29APR26 80.00 C 0.00 0.00 0.00 6.03 -0.20 28 0 87 0
29APR26 82.50 C 0.00 0.00 0.00 3.92 -0.21 26 0 157 0
29APR26 85.00 C 0.00 0.00 0.00 2.42 -0.20 27 0 158 0
29APR26 87.50 C 0.00 0.00 0.00 1.49 -0.15 28 0 147 0
29APR26 90.00 C 0.00 0.00 0.00 0.82 -0.13 28 0 189 0
29APR26 92.50 C 0.00 0.00 0.00 0.43 -0.08 28 0 285 0
29APR26 95.00 C 0.00 0.00 0.00 0.22 -0.05 28 0 72 0
29APR26 97.50 C 0.00 0.00 0.00 0.11 -0.03 28 0 75 0
29APR26 100.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 50 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.24 -0.21 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.75 -0.19 63 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.25 -0.20 55 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.79 -0.27 60 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.29 -0.31 54 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.77 -0.32 45 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.29 -0.49 43 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.79 -0.48 37 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.27 -0.15 29 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 10.80 -0.16 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.46 -0.13 28 0 67 0
28MAY26 80.00 C 0.00 0.00 0.00 6.35 -0.13 28 0 95 0
28MAY26 82.50 C 0.00 0.00 0.00 4.50 -0.10 26 0 24 0
28MAY26 85.00 C 0.00 0.00 0.00 3.19 -0.15 27 0 34 0
28MAY26 87.50 C 0.00 0.00 0.00 2.27 -0.11 27 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 1.61 -0.06 28 0 6 0
28MAY26 92.50 C 0.00 0.00 0.00 1.10 -0.02 28 0 131 0
28MAY26 95.00 C 0.00 0.00 0.00 0.72 -0.01 28 0 130 0
28MAY26 97.50 C 0.00 0.00 0.00 0.46 0.00 28 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.28 0.00 28 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.10 0.00 28 0 10 0
28MAY26 107.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.74 -0.20 75 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.79 -0.15 83 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.79 -0.18 80 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.74 -0.20 64 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.74 -0.20 58 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.24 -0.21 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.75 -0.19 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.25 -0.20 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.79 -0.27 52 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.29 -0.42 47 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 20.77 -0.32 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.29 -0.49 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.79 -0.48 33 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 13.27 -0.15 26 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 10.84 -0.16 26 0 40 0
29JUN26 77.50 C 0.00 0.00 0.00 8.61 -0.13 26 0 21 0
29JUN26 80.00 C 0.00 0.00 0.00 6.69 -0.10 26 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 5.04 -0.11 25 0 67 0
29JUN26 85.00 C 0.00 0.00 0.00 3.80 -0.08 25 0 44 0
29JUN26 87.50 C 2.88 2.88 2.88 2.84 -0.09 25 4 44 +4
29JUN26 90.00 C 0.00 0.00 0.00 2.10 -0.09 26 0 38 0
29JUN26 92.50 C 0.00 0.00 0.00 1.59 -0.04 26 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 1.13 -0.02 26 0 57 0
29JUN26 97.50 C 0.00 0.00 0.00 0.79 -0.01 26 0 21 0
29JUN26 100.00 C 0.00 0.00 0.00 0.54 -0.01 26 0 30 0
29JUN26 102.50 C 0.00 0.00 0.00 0.37 0.00 26 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.16 0.00 26 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.74 -0.20 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.79 -0.15 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.79 -0.18 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.74 -0.20 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.74 -0.20 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.24 -0.21 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.75 -0.19 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.25 -0.20 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.79 -0.27 39 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.29 -0.42 35 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 20.77 -0.44 30 0 20 0
29SEP26 67.50 C 0.00 0.00 0.00 18.29 -0.49 28 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 15.82 -0.53 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.51 -0.12 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.48 -0.10 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.72 -0.08 25 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 8.20 -0.07 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.66 -0.05 24 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 5.52 -0.04 24 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 4.53 -0.03 24 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 3.67 -0.02 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.95 -0.01 24 0 6 0
29SEP26 95.00 C 0.00 0.00 0.00 2.36 -0.01 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 1.87 -0.01 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.46 0.00 25 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 1.14 0.00 25 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.89 +0.01 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.69 0.00 25 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.53 0.00 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.74 -0.23 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.79 -0.17 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.79 -0.18 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.74 -0.22 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.74 -0.21 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.24 -0.23 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 30.75 -0.22 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.25 -0.22 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.79 -0.27 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.29 -0.42 28 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 20.79 -0.42 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.30 -0.48 22 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 15.95 -0.40 22 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 14.10 -0.09 23 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 12.32 -0.08 23 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 10.69 -0.06 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.19 -0.05 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.63 -0.04 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.49 -0.03 22 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 5.46 -0.02 22 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 4.56 -0.01 22 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 3.81 -0.01 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 3.15 0.00 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.57 0.00 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.12 +0.01 23 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 1.71 +0.01 23 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.39 +0.01 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.15 +0.01 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.91 +0.01 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.25 -0.22 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.79 -0.27 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.29 -0.42 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.79 -0.42 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.62 -0.17 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.92 +0.11 23 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 15.03 -0.05 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.34 -0.04 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.78 -0.01 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.32 +0.01 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.74 -0.01 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.60 +0.03 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.54 +0.03 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.64 +0.04 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.83 +0.05 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.10 +0.05 22 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.49 +0.04 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.92 +0.05 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.49 +0.05 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.06 +0.04 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.80 +0.05 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.48 +0.04 22 0 0 0
TOTAL CALL 32 4,136 +15
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 254 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 222 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 214 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 196 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 178 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 162 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 146 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 130 0 60 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 116 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 101 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 87 0 74 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 52 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 172 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 69 0
30MAR26 82.50 P 0.00 0.00 0.00 0.03 -0.05 24 0 313 0
30MAR26 85.00 P 0.47 0.47 0.47 0.43 -0.16 23 4 93 0
30MAR26 87.50 P 0.00 0.00 0.00 2.00 -0.05 25 0 116 0
30MAR26 90.00 P 0.00 0.00 0.00 4.43 +0.14 40 0 0 -5
30MAR26 92.50 P 0.00 0.00 0.00 6.80 +0.15 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 9.30 +0.15 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 11.80 +0.15 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.30 +0.15 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.98 +0.33 117 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.49 +0.34 131 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.98 +0.33 142 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.47 +0.32 152 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 41 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 0.05 -0.01 28 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.14 -0.02 28 0 85 0
29APR26 75.00 P 0.00 0.00 0.00 0.35 -0.04 28 0 47 0
29APR26 77.50 P 0.00 0.00 0.00 0.76 -0.05 28 0 121 0
29APR26 80.00 P 0.00 0.00 0.00 1.45 -0.06 28 0 100 0
29APR26 82.50 P 3.00 3.01 3.00 2.48 +0.06 29 60 48 -55
29APR26 85.00 P 4.30 4.30 4.10 3.86 -0.02 29 2 155 +1
29APR26 87.50 P 0.00 0.00 0.00 5.58 0.00 30 0 76 0
29APR26 90.00 P 0.00 0.00 0.00 7.61 +0.05 31 0 3 0
29APR26 92.50 P 0.00 0.00 0.00 9.56 +0.09 28 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 11.87 +0.11 28 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 14.28 +0.13 28 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.81 +0.22 34 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.25 +0.40 33 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.70 +0.13 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.29 +0.25 43 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.81 +0.26 48 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 28 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.05 0.00 28 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.11 0.00 28 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.25 +0.01 28 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.49 +0.03 28 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.90 +0.04 28 0 13 0
28MAY26 77.50 P 0.00 0.00 0.00 1.49 +0.05 28 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 2.34 +0.08 28 0 92 0
28MAY26 82.50 P 0.00 0.00 0.00 3.45 +0.18 28 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 4.81 +0.23 29 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 6.44 +0.20 29 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 8.31 +0.22 30 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 10.07 +0.15 28 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 12.22 +0.15 28 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 14.49 +0.15 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.81 +0.11 26 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.29 +0.18 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.72 +0.15 26 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.36 +0.30 36 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.81 +0.26 37 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 0.00 26 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.23 +0.01 26 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.77 +0.03 26 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 1.26 +0.05 26 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 1.95 +0.06 26 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 2.85 +0.12 26 0 8 0
29JUN26 82.50 P 0.00 0.00 0.00 3.98 +0.22 27 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 5.29 +0.25 27 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 6.88 +0.23 27 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 8.62 +0.20 27 0 45 0
29JUN26 92.50 P 0.00 0.00 0.00 10.38 +0.13 26 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 12.46 +0.14 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.66 +0.14 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.81 +0.05 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.30 +0.19 25 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.73 +0.15 24 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.36 +0.30 31 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.81 +0.26 32 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 0.00 25 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 0.00 25 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 0.00 25 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.26 +0.02 25 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.45 +0.03 25 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.74 +0.04 25 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 1.12 +0.04 25 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 1.64 +0.06 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 2.31 +0.08 25 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 3.13 +0.09 25 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 4.13 +0.09 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 5.32 +0.11 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.69 +0.13 26 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 8.21 +0.13 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 9.60 +0.14 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 11.37 +0.14 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.30 +0.15 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.33 +0.15 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.72 +0.15 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.92 +0.26 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.19 +0.13 27 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.50 +0.21 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.05 +0.30 29 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 0.05 +0.01 24 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 +0.01 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.26 +0.02 23 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.42 +0.02 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.66 +0.03 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.02 +0.04 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.48 +0.05 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.07 +0.07 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.79 +0.08 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.66 +0.10 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.67 +0.12 23 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 5.86 +0.11 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.22 +0.13 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.71 +0.14 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 10.04 +0.15 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.79 +0.15 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.64 +0.16 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.60 +0.16 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.98 +0.14 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.12 +0.14 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.34 +0.08 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.57 +0.06 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.05 +0.23 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.44 +0.03 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.67 +0.04 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.99 +0.06 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.44 +0.08 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.97 +0.11 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.60 +0.11 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.39 +0.13 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.32 +0.15 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.36 +0.16 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.56 +0.17 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.92 +0.19 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.37 +0.20 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.67 +0.19 22 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.36 +0.20 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.48 +0.54 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.48 +0.61 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.06 -0.22 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.17 +0.19 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.34 +0.08 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.61 +0.10 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.05 +0.23 23 0 0 0
TOTAL PUT 66 3,184 -59
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$ 493.40
27MAR26 380.00 C 0.00 0.00 0.00 113.40 -2.23 0 0 0 0
27MAR26 390.00 C 0.00 0.00 0.00 103.40 -2.23 0 0 0 0
27MAR26 400.00 C 0.00 0.00 0.00 93.40 -2.23 0 0 0 0
27MAR26 410.00 C 0.00 0.00 0.00 83.40 -2.23 0 0 0 0
27MAR26 420.00 C 0.00 0.00 0.00 73.40 -2.23 0 0 0 0
27MAR26 430.00 C 0.00 0.00 0.00 63.40 -2.23 0 0 0 0
27MAR26 440.00 C 0.00 0.00 0.00 53.40 -2.23 0 0 0 0
27MAR26 450.00 C 0.00 0.00 0.00 43.40 -2.24 0 0 0 0
27MAR26 460.00 C 0.00 0.00 0.00 33.40 -2.26 0 0 0 0
27MAR26 470.00 C 18.99 18.99 18.99 23.40 -2.38 0 26 0 -26
27MAR26 480.00 C 10.00 16.94 8.89 13.40 -2.78 0 222 0 -36
27MAR26 490.00 C 5.00 8.03 1.84 3.40 -4.50 0 1,571 8 -301
27MAR26 500.00 C 1.08 1.25 0.01 0.00 -2.31 0 6,635 3,277 -657
27MAR26 510.00 C 0.30 0.33 0.03 0.00 -0.79 0 1,127 6,144 +70
27MAR26 520.00 C 0.09 0.09 0.01 0.00 -0.31 0 90 3,962 -20
27MAR26 530.00 C 0.01 0.01 0.01 0.00 -0.14 0 635 3,514 -599
27MAR26 540.00 C 0.01 0.05 0.01 0.00 -0.08 0 210 1,926 -74
27MAR26 550.00 C 0.01 0.01 0.01 0.00 -0.04 0 11 4,075 -11
27MAR26 560.00 C 0.04 0.04 0.01 0.00 -0.03 0 55 398 -1
27MAR26 570.00 C 0.01 0.01 0.01 0.00 -0.02 0 64 268 0
27MAR26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,118 0
27MAR26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
27MAR26 600.00 C 0.05 0.05 0.05 0.00 -0.01 0 5 378 -5
27MAR26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
27MAR26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
27MAR26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
27MAR26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
27MAR26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
27MAR26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
27MAR26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 173.84 -1.85 216 0 1,751 0
30MAR26 330.00 C 0.00 0.00 0.00 163.95 -1.74 210 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 153.55 -3.15 156 0 1 0
30MAR26 350.00 C 0.00 0.00 0.00 143.85 -1.85 176 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 133.71 -1.99 153 0 122 0
30MAR26 370.00 C 0.00 0.00 0.00 123.58 -2.12 127 0 36 0
30MAR26 380.00 C 0.00 0.00 0.00 113.98 -1.73 145 0 7 0
30MAR26 390.00 C 0.00 0.00 0.00 103.41 -2.30 0 0 5 0
30MAR26 400.00 C 92.00 97.00 92.00 93.51 -2.20 82 167 450 -165
30MAR26 410.00 C 0.00 0.00 0.00 83.61 -2.11 88 0 66 0
30MAR26 420.00 C 70.58 70.58 70.58 74.03 -1.69 97 6 1,593 -5
30MAR26 430.00 C 0.00 0.00 0.00 63.78 -1.95 76 0 602 0
30MAR26 440.00 C 0.00 0.00 0.00 53.80 -1.96 66 0 617 0
30MAR26 450.00 C 41.10 41.60 41.00 43.99 -1.85 60 19 376 -7
30MAR26 460.00 C 0.00 0.00 0.00 34.69 -1.37 59 0 222 0
30MAR26 470.00 C 19.27 19.51 19.23 24.11 -2.50 38 125 578 -5
30MAR26 480.00 C 13.39 18.07 12.63 14.52 -3.33 29 240 1,411 -89
30MAR26 490.00 C 6.50 9.91 4.89 6.69 -3.46 26 3,195 2,916 +1,098
30MAR26 500.00 C 3.32 4.00 1.76 2.70 -2.07 29 3,108 6,841 +783
30MAR26 510.00 C 1.10 1.35 0.50 1.00 -1.36 32 2,534 7,235 -76
30MAR26 520.00 C 0.65 0.65 0.20 0.36 -0.80 35 1,225 15,189 -110
30MAR26 530.00 C 0.25 0.33 0.10 0.13 -0.45 38 1,742 13,532 -523
30MAR26 540.00 C 0.20 0.20 0.05 0.05 -0.27 41 475 7,321 -131
30MAR26 550.00 C 0.06 0.10 0.04 0.03 -0.14 45 221 12,790 -162
30MAR26 560.00 C 0.03 0.08 0.01 0.01 -0.09 47 52 17,790 -51
30MAR26 570.00 C 0.04 0.06 0.04 0.01 -0.05 53 199 27,960 -115
30MAR26 580.00 C 0.01 0.07 0.01 0.01 -0.02 58 257 20,770 -15
30MAR26 590.00 C 0.02 0.05 0.02 0.01 -0.01 64 85 26,907 -85
30MAR26 600.00 C 0.01 0.02 0.01 0.01 0.00 70 27 21,350 -27
30MAR26 610.00 C 0.01 0.01 0.01 0.01 0.00 75 6 8,610 -6
30MAR26 620.00 C 0.01 0.01 0.01 0.01 0.00 80 5 16,698 -5
30MAR26 630.00 C 0.03 0.03 0.03 0.01 0.00 85 20 16,696 -20
30MAR26 640.00 C 0.02 0.02 0.01 0.01 0.00 90 22 12,644 -22
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 95 0 20,896 0
30MAR26 660.00 C 0.01 0.01 0.01 0.01 0.00 100 5 8,974 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 105 0 17,964 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 109 0 7,885 0
30MAR26 690.00 C 0.01 0.01 0.01 0.01 0.00 114 100 6,348 +100
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 118 0 9,896 0
30MAR26 710.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2,132 0
30MAR26 720.00 C 0.00 0.00 0.00 0.01 0.00 127 0 4,389 0
30MAR26 730.00 C 0.00 0.00 0.00 0.01 0.00 131 0 3,557 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 0.00 136 0 3,351 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 0.00 140 0 4,262 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 144 0 3,141 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 148 0 2,403 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 152 0 495 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 155 0 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 159 0 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 163 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 167 0 5,442 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 174 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 177 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 181 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 184 0 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 188 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 191 0 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 194 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 197 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 201 0 2,216 0
02APR26 380.00 C 0.00 0.00 0.00 113.98 -1.86 99 0 0 0
02APR26 390.00 C 0.00 0.00 0.00 103.69 -2.20 77 0 0 0
02APR26 400.00 C 0.00 0.00 0.00 93.59 -2.23 57 0 0 0
02APR26 410.00 C 0.00 0.00 0.00 83.61 -2.25 54 0 0 0
02APR26 420.00 C 0.00 0.00 0.00 74.03 -1.89 66 0 0 0
02APR26 430.00 C 0.00 0.00 0.00 63.78 -2.25 51 0 0 0
02APR26 440.00 C 0.00 0.00 0.00 53.87 -2.37 46 0 0 0
02APR26 450.00 C 43.00 43.00 43.00 44.14 -2.49 43 1 1 +1
02APR26 460.00 C 0.00 0.00 0.00 34.69 -2.63 41 0 0 0
02APR26 470.00 C 22.36 25.70 21.80 26.09 -2.21 41 37 130 +29
02APR26 480.00 C 15.65 19.70 14.60 17.14 -3.16 34 87 102 +39
02APR26 490.00 C 10.21 12.65 8.32 10.20 -3.67 32 187 240 +136
02APR26 500.00 C 6.00 7.20 4.53 5.54 -2.44 32 1,668 726 +442
02APR26 510.00 C 3.17 3.85 2.35 2.76 -1.73 33 2,700 1,608 +703
02APR26 520.00 C 2.09 2.09 1.20 1.28 -1.22 34 981 1,165 +314
02APR26 530.00 C 0.85 0.91 0.66 0.53 -0.85 34 835 1,384 +33
02APR26 540.00 C 0.52 0.54 0.42 0.19 -0.53 34 211 464 +65
02APR26 550.00 C 0.33 0.40 0.31 0.07 -0.28 35 112 349 +66
02APR26 560.00 C 0.25 0.30 0.22 0.02 -0.15 35 96 240 +65
02APR26 570.00 C 0.08 0.08 0.08 0.01 -0.07 37 50 370 0
02APR26 580.00 C 0.04 0.04 0.04 0.01 -0.03 41 39 270 +38
02APR26 590.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 1 0
02APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
02APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
02APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 114.85 -2.38 44 0 60 0
29APR26 390.00 C 0.00 0.00 0.00 105.08 -2.44 43 0 30 0
29APR26 400.00 C 94.00 97.50 93.00 97.63 -0.24 54 57 59 +57
29APR26 410.00 C 0.00 0.00 0.00 85.10 -4.94 35 0 30 0
29APR26 420.00 C 75.88 80.00 75.88 75.57 -2.54 34 9 7 +7
29APR26 430.00 C 0.00 0.00 0.00 66.26 -2.63 34 0 1 0
29APR26 440.00 C 59.94 59.94 59.94 57.24 -3.09 33 13 13 +13
29APR26 450.00 C 0.00 0.00 0.00 48.42 -3.16 32 0 42 0
29APR26 460.00 C 0.00 0.00 0.00 40.81 -3.37 32 0 92 0
29APR26 470.00 C 30.64 30.64 30.64 32.71 -3.29 30 30 1,044 +30
29APR26 480.00 C 27.29 28.80 23.79 26.04 -2.49 30 1,409 1,047 +748
29APR26 490.00 C 20.84 22.09 18.00 20.20 -2.60 30 3,031 1,982 +1,576
29APR26 500.00 C 16.00 16.90 13.50 15.07 -2.53 29 7,052 8,292 +3,324
29APR26 510.00 C 11.48 12.66 10.00 11.24 -2.06 29 13,160 16,213 +9,617
29APR26 520.00 C 8.95 9.40 7.44 8.31 -1.89 30 2,223 10,180 +1,056
29APR26 530.00 C 6.40 6.86 5.35 6.26 -1.28 30 1,994 7,285 -114
29APR26 540.00 C 5.00 5.20 3.98 4.43 -0.96 30 1,591 5,009 +750
29APR26 550.00 C 3.70 3.94 2.91 3.06 -0.71 30 4,188 15,949 +2,544
29APR26 560.00 C 2.88 3.00 2.40 2.08 -0.49 31 1,484 12,749 +541
29APR26 570.00 C 2.30 2.38 1.77 1.39 -0.33 31 307 12,227 +42
29APR26 580.00 C 1.60 1.88 1.50 0.91 -0.22 31 152 5,831 +91
29APR26 590.00 C 1.33 1.50 1.26 0.59 -0.13 31 96 3,785 0
29APR26 600.00 C 1.21 1.32 1.04 0.37 -0.08 31 1,049 12,376 +735
29APR26 610.00 C 0.88 1.08 0.87 0.24 -0.04 31 505 4,032 +104
29APR26 620.00 C 0.90 0.90 0.74 0.15 -0.02 31 208 6,991 -4
29APR26 630.00 C 0.75 0.75 0.65 0.09 -0.01 31 569 5,660 +472
29APR26 640.00 C 0.68 0.72 0.62 0.06 0.00 31 286 3,271 -172
29APR26 650.00 C 0.52 0.52 0.50 0.04 0.00 32 20 3,059 +15
29APR26 660.00 C 0.44 0.44 0.44 0.02 0.00 31 5 2,359 0
29APR26 670.00 C 0.36 0.36 0.36 0.01 0.00 31 5 1,727 -5
29APR26 680.00 C 0.33 0.33 0.32 0.01 0.00 32 35 2,854 -35
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4,858 0
29APR26 700.00 C 0.30 0.30 0.28 0.01 0.00 35 51 8,571 +50
29APR26 710.00 C 0.24 0.24 0.20 0.01 0.00 36 30 852 +20
29APR26 720.00 C 0.20 0.20 0.20 0.01 0.00 38 10 619 0
29APR26 730.00 C 0.15 0.15 0.15 0.01 0.00 39 5 572 +5
29APR26 740.00 C 0.12 0.12 0.12 0.01 0.00 40 5 78 +2
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,047 0
29APR26 770.00 C 0.10 0.10 0.10 0.01 0.00 44 20 40 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 45 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 46 0 189 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 50 0 500 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 51 0 136 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 52 0 137 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 53 0 322 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 54 0 222 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 55 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 56 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 57 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 58 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 59 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,479 0
28MAY26 380.00 C 0.00 0.00 0.00 116.09 -2.35 41 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 106.52 -2.43 40 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 97.63 -1.89 40 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 86.37 -3.67 32 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 77.22 -2.75 32 0 40 0
28MAY26 430.00 C 0.00 0.00 0.00 68.40 -2.80 31 0 7 0
28MAY26 440.00 C 0.00 0.00 0.00 59.96 -2.83 31 0 31 0
28MAY26 450.00 C 0.00 0.00 0.00 52.03 -2.82 31 0 61 0
28MAY26 460.00 C 0.00 0.00 0.00 44.63 -2.80 31 0 44 0
28MAY26 470.00 C 0.00 0.00 0.00 37.35 -3.16 30 0 75 0
28MAY26 480.00 C 32.07 34.76 30.63 31.63 -2.58 30 717 1,749 +571
28MAY26 490.00 C 25.68 27.32 24.85 26.04 -2.31 30 463 1,937 -85
28MAY26 500.00 C 20.89 23.70 20.00 20.95 -2.49 30 448 2,312 -108
28MAY26 510.00 C 17.86 18.60 16.00 16.78 -2.44 29 623 2,011 -375
28MAY26 520.00 C 13.58 15.28 13.10 13.63 -1.89 30 276 2,840 -95
28MAY26 530.00 C 11.50 11.94 10.46 10.87 -1.24 30 1,262 1,654 -427
28MAY26 540.00 C 9.49 10.00 8.66 8.33 -1.06 30 482 2,199 +92
28MAY26 550.00 C 7.41 7.92 6.80 6.34 -0.82 30 659 2,893 +331
28MAY26 560.00 C 6.20 6.45 5.71 4.78 -0.55 29 210 5,300 +168
28MAY26 570.00 C 5.00 5.45 4.61 3.52 -0.35 29 283 2,292 -127
28MAY26 580.00 C 4.30 4.47 3.85 2.53 -0.23 29 494 3,887 +386
28MAY26 590.00 C 3.31 3.75 3.31 1.82 -0.14 29 211 7,290 +11
28MAY26 600.00 C 2.92 3.13 2.85 1.30 -0.05 29 273 30,589 +101
28MAY26 610.00 C 0.00 0.00 0.00 0.90 0.00 29 0 3,041 0
28MAY26 620.00 C 2.23 2.23 2.23 0.60 +0.02 29 30 3,899 0
28MAY26 630.00 C 1.89 2.00 1.89 0.41 +0.04 28 129 2,437 +92
28MAY26 640.00 C 1.68 1.94 1.68 0.28 +0.04 28 81 3,851 +43
28MAY26 650.00 C 1.60 1.60 1.60 0.18 +0.04 28 10 3,179 0
28MAY26 660.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 4,849 0
28MAY26 670.00 C 0.00 0.00 0.00 0.08 +0.03 28 0 3,442 0
28MAY26 680.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 3,078 0
28MAY26 690.00 C 1.10 1.10 1.10 0.03 +0.01 28 2 349 0
28MAY26 700.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 18,082 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3,121 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 28 0 9,915 0
28MAY26 730.00 C 0.76 0.77 0.72 0.01 0.00 29 9 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 31 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 32 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 33 0 143 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 34 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 35 0 246 0
28MAY26 800.00 C 0.36 0.36 0.36 0.01 0.00 35 30 593 +30
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 37 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 39 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 41 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28MAY26 890.00 C 0.17 0.17 0.17 0.01 0.00 43 46 253 +20
28MAY26 900.00 C 0.16 0.16 0.16 0.01 0.00 43 92 879 +92
29JUN26 380.00 C 0.00 0.00 0.00 116.09 -2.90 35 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 106.52 -3.17 34 0 220 0
29JUN26 400.00 C 100.00 100.00 100.00 97.67 -2.86 34 4 84 +4
29JUN26 410.00 C 0.00 0.00 0.00 87.70 -2.56 31 0 46 0
29JUN26 420.00 C 81.59 81.59 81.59 81.37 -0.22 36 1 80 +1
29JUN26 430.00 C 0.00 0.00 0.00 70.61 -2.63 31 0 41 0
29JUN26 440.00 C 64.50 64.50 64.50 62.72 -2.65 31 2 92 0
29JUN26 450.00 C 0.00 0.00 0.00 55.25 -2.64 30 0 332 0
29JUN26 460.00 C 0.00 0.00 0.00 48.24 -2.58 30 0 197 0
29JUN26 470.00 C 40.06 44.66 40.06 42.05 -2.94 30 24 92 +17
29JUN26 480.00 C 34.52 38.84 34.52 36.02 -2.63 30 198 1,505 +168
29JUN26 490.00 C 31.30 31.76 29.60 30.67 -2.36 30 616 1,909 +261
29JUN26 500.00 C 27.05 28.60 25.00 25.84 -2.36 29 638 6,938 +85
29JUN26 510.00 C 22.12 23.50 21.55 21.74 -2.32 29 216 3,256 -26
29JUN26 520.00 C 18.00 20.32 17.36 18.12 -2.03 29 136 9,042 +41
29JUN26 530.00 C 15.04 16.90 14.56 15.35 -1.88 29 90 5,677 +65
29JUN26 540.00 C 12.81 13.70 12.54 12.80 -1.39 30 13 3,184 +7
29JUN26 550.00 C 11.85 12.00 10.28 10.36 -1.35 29 322 7,497 +90
29JUN26 560.00 C 9.00 10.20 9.00 8.50 -1.05 29 10 8,425 +1
29JUN26 570.00 C 8.00 8.38 7.37 6.81 -0.85 29 120 10,188 -64
29JUN26 580.00 C 6.71 6.89 6.56 5.45 -0.76 29 60 4,341 -9
29JUN26 590.00 C 5.79 5.80 5.54 4.34 -0.55 29 100 5,235 +49
29JUN26 600.00 C 5.00 5.50 4.60 3.37 -0.52 29 556 27,076 +367
29JUN26 610.00 C 4.45 4.50 4.45 2.68 -0.35 29 9 7,569 -9
29JUN26 620.00 C 3.70 3.70 3.70 2.05 -0.30 29 1 20,297 +1
29JUN26 630.00 C 0.00 0.00 0.00 1.60 -0.22 29 0 10,781 0
29JUN26 640.00 C 2.97 2.97 2.97 1.21 -0.15 29 1 5,049 0
29JUN26 650.00 C 3.00 3.00 3.00 0.93 -0.12 29 1 6,357 0
29JUN26 660.00 C 2.47 2.47 2.47 0.70 -0.07 29 8 17,610 0
29JUN26 670.00 C 2.25 2.25 2.25 0.53 -0.05 29 12 7,333 -12
29JUN26 680.00 C 2.21 2.21 2.01 0.39 -0.03 28 32 14,280 +1
29JUN26 690.00 C 0.00 0.00 0.00 0.29 -0.02 28 0 7,234 0
29JUN26 700.00 C 1.70 1.71 1.70 0.21 -0.01 28 57 16,726 -40
29JUN26 710.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 1,744 0
29JUN26 720.00 C 0.00 0.00 0.00 0.12 0.00 28 0 3,681 0
29JUN26 730.00 C 0.00 0.00 0.00 0.08 0.00 28 0 8,350 0
29JUN26 740.00 C 0.00 0.00 0.00 0.06 0.00 28 0 4,927 0
29JUN26 750.00 C 0.00 0.00 0.00 0.04 0.00 28 0 5,835 0
29JUN26 760.00 C 0.00 0.00 0.00 0.03 0.00 28 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.02 0.00 28 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 28 0 202 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 29 0 17,854 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 29 0 62 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 30 0 79 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 31 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 32 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 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 34 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 36 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 36 0 979 0
29SEP26 380.00 C 0.00 0.00 0.00 121.86 -2.90 35 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 113.25 -2.95 35 0 1 0
29SEP26 400.00 C 0.00 0.00 0.00 104.94 -2.90 34 0 140 0
29SEP26 410.00 C 0.00 0.00 0.00 97.05 -2.68 33 0 6 0
29SEP26 420.00 C 88.00 88.00 88.00 90.09 -0.22 34 1 3 +1
29SEP26 430.00 C 0.00 0.00 0.00 80.13 -2.84 31 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 73.23 -2.84 31 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 66.55 -2.77 30 0 82 0
29SEP26 460.00 C 0.00 0.00 0.00 60.35 -2.77 30 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 54.35 -2.64 30 0 83 0
29SEP26 480.00 C 48.95 50.90 48.30 49.20 -2.98 30 273 301 +226
29SEP26 490.00 C 44.00 45.60 44.00 44.41 -2.61 30 128 441 -30
29SEP26 500.00 C 38.30 41.00 38.30 39.56 -2.49 30 236 2,338 -77
29SEP26 510.00 C 35.35 36.65 34.89 35.23 -2.47 30 316 1,405 -209
29SEP26 520.00 C 31.06 33.06 30.60 31.44 -2.34 30 166 3,471 -90
29SEP26 530.00 C 28.34 28.86 28.14 27.95 -1.91 30 82 1,546 0
29SEP26 540.00 C 25.65 26.24 24.20 24.82 -1.54 30 81 1,872 -29
29SEP26 550.00 C 22.20 23.38 21.40 22.08 -1.09 30 55 2,153 -45
29SEP26 560.00 C 20.00 20.54 20.00 19.48 -0.71 30 393 3,134 +259
29SEP26 570.00 C 18.81 18.81 17.38 17.15 -0.52 30 2 1,645 +2
29SEP26 580.00 C 15.43 16.40 15.43 14.93 -0.23 30 8 5,312 -1
29SEP26 590.00 C 14.17 14.50 14.17 13.17 -0.06 29 2 770 0
29SEP26 600.00 C 12.40 13.11 12.40 11.41 +0.11 29 49 9,771 +6
29SEP26 610.00 C 11.70 11.70 11.16 9.97 +0.27 29 15 4,540 +15
29SEP26 620.00 C 9.90 10.70 9.90 8.68 +0.41 29 6 4,008 +5
29SEP26 630.00 C 9.42 9.42 9.17 7.42 +0.46 29 7 4,181 0
29SEP26 640.00 C 8.15 8.15 8.15 6.51 +0.59 29 1 6,642 0
29SEP26 650.00 C 7.70 8.19 7.70 5.60 +0.71 29 446 16,013 +344
29SEP26 660.00 C 6.79 7.26 6.79 4.80 +0.65 29 90 6,213 0
29SEP26 670.00 C 6.13 6.60 6.13 4.17 +0.75 29 180 2,171 +135
29SEP26 680.00 C 6.20 6.20 6.06 3.55 +0.72 29 180 9,749 +180
29SEP26 690.00 C 0.00 0.00 0.00 3.04 +0.70 29 0 417 0
29SEP26 700.00 C 4.88 5.10 4.88 2.63 +0.75 29 52 2,429 +51
29SEP26 710.00 C 4.65 4.65 4.65 2.21 +0.65 29 1 312 +1
29SEP26 720.00 C 0.00 0.00 0.00 1.89 +0.65 29 0 1,810 0
29SEP26 730.00 C 0.00 0.00 0.00 1.63 +0.62 29 0 417 0
29SEP26 740.00 C 3.63 3.63 3.63 1.37 +0.56 29 1 601 +1
29SEP26 750.00 C 0.00 0.00 0.00 1.16 +0.53 29 0 1,756 0
29SEP26 760.00 C 0.00 0.00 0.00 1.00 +0.49 29 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 0.84 +0.45 29 0 1,098 0
29SEP26 780.00 C 0.00 0.00 0.00 0.68 +0.38 29 0 910 0
29SEP26 790.00 C 0.00 0.00 0.00 0.59 +0.36 29 0 84 0
29SEP26 800.00 C 0.00 0.00 0.00 0.49 +0.31 29 0 480 0
29SEP26 810.00 C 0.00 0.00 0.00 0.40 +0.26 29 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.35 +0.25 29 0 195 0
29SEP26 830.00 C 0.00 0.00 0.00 0.30 +0.22 29 0 6 0
29SEP26 840.00 C 0.00 0.00 0.00 0.24 +0.18 29 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.20 +0.16 29 0 303 0
29SEP26 860.00 C 0.00 0.00 0.00 0.17 +0.14 29 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.15 +0.13 29 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.12 +0.11 29 0 59 0
29SEP26 890.00 C 2.15 2.15 2.15 0.10 +0.09 29 1 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.09 +0.08 29 0 78 0
29SEP26 910.00 C 0.00 0.00 0.00 0.07 +0.06 29 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.06 +0.05 29 0 893 0
29SEP26 930.00 C 0.00 0.00 0.00 0.05 +0.04 29 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.02 +0.01 28 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 28 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 0.88 0.96 0.88 0.01 0.00 28 78 850 +78
30DEC26 380.00 C 129.93 135.00 129.92 130.18 -1.05 36 164 213 +152
30DEC26 390.00 C 126.00 126.00 126.00 122.07 -1.02 35 10 160 +10
30DEC26 400.00 C 114.26 114.26 114.26 111.33 -3.96 32 30 951 +30
30DEC26 410.00 C 0.00 0.00 0.00 106.53 -1.22 34 0 3 0
30DEC26 420.00 C 100.00 100.00 100.00 99.11 -1.31 33 1 312 +1
30DEC26 430.00 C 0.00 0.00 0.00 89.80 -3.74 31 0 127 0
30DEC26 440.00 C 0.00 0.00 0.00 83.08 -3.59 31 0 83 0
30DEC26 450.00 C 76.00 76.00 76.00 74.58 -3.59 29 4 758 +4
30DEC26 460.00 C 0.00 0.00 0.00 70.69 -1.52 30 0 66 0
30DEC26 470.00 C 0.00 0.00 0.00 66.98 +0.33 31 0 108 0
30DEC26 480.00 C 60.00 61.58 60.00 60.62 -2.47 30 2 2,064 0
30DEC26 490.00 C 54.11 54.11 54.11 55.54 -2.35 30 6 825 +6
30DEC26 500.00 C 48.65 51.50 48.65 50.78 -2.29 30 43 1,649 +1
30DEC26 510.00 C 46.00 46.00 45.00 46.50 -2.08 30 3 1,392 0
30DEC26 520.00 C 42.27 43.63 42.27 42.48 -1.95 30 3 1,315 +2
30DEC26 530.00 C 40.57 40.57 39.20 38.76 -1.84 30 21 2,454 -20
30DEC26 540.00 C 34.71 34.71 34.71 35.16 -1.61 30 10 1,774 +10
30DEC26 550.00 C 32.00 33.00 31.30 32.11 -1.25 30 106 6,285 +102
30DEC26 560.00 C 29.50 30.03 29.30 29.15 -1.10 30 5 1,824 +3
30DEC26 570.00 C 26.32 26.88 26.32 26.20 -0.95 30 14 4,234 0
30DEC26 580.00 C 24.05 25.30 24.00 23.89 -0.65 30 22 4,956 +19
30DEC26 590.00 C 22.49 23.00 22.09 21.59 -0.50 29 202 3,076 0
30DEC26 600.00 C 20.34 21.02 20.00 19.28 -0.36 29 286 13,878 -123
30DEC26 610.00 C 19.09 19.09 18.29 17.54 -0.14 29 3 2,437 0
30DEC26 620.00 C 16.80 17.67 16.80 15.80 0.00 29 28 2,562 +5
30DEC26 630.00 C 15.70 16.00 15.25 14.05 +0.12 29 18 1,771 +9
30DEC26 640.00 C 14.77 14.77 14.25 12.71 +0.24 29 4 2,369 +3
30DEC26 650.00 C 13.18 14.23 13.18 11.44 +0.36 29 8 2,085 -5
30DEC26 660.00 C 12.49 12.49 12.03 10.16 +0.47 29 8 1,877 +8
30DEC26 670.00 C 0.00 0.00 0.00 9.09 +0.48 29 0 564 0
30DEC26 680.00 C 10.57 10.57 10.57 8.18 +0.57 29 3 332 0
30DEC26 690.00 C 10.00 10.00 10.00 7.28 +0.68 29 3 443 0
30DEC26 700.00 C 8.90 9.39 8.90 6.40 +0.59 29 7 15,157 +4
30DEC26 710.00 C 8.50 8.50 8.50 5.78 +0.67 29 1 239 0
30DEC26 720.00 C 0.00 0.00 0.00 5.16 +0.75 29 0 1,805 0
30DEC26 730.00 C 0.00 0.00 0.00 4.54 +0.71 29 0 114 0
30DEC26 740.00 C 0.00 0.00 0.00 4.03 +0.67 29 0 4,551 0
30DEC26 750.00 C 0.00 0.00 0.00 3.62 +0.73 29 0 12,479 0
30DEC26 760.00 C 0.00 0.00 0.00 3.20 +0.74 29 0 2,636 0
30DEC26 770.00 C 0.00 0.00 0.00 2.79 +0.64 29 0 442 0
30DEC26 780.00 C 0.00 0.00 0.00 2.49 +0.64 29 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 2.22 +0.68 29 0 65 0
30DEC26 800.00 C 0.00 0.00 0.00 1.96 +0.62 29 0 528 0
30DEC26 810.00 C 0.00 0.00 0.00 1.65 +0.53 29 0 37 0
30DEC26 820.00 C 4.20 4.20 4.20 1.51 +0.58 29 10 178 +10
30DEC26 830.00 C 0.00 0.00 0.00 1.31 +0.52 29 0 159 0
30DEC26 840.00 C 0.00 0.00 0.00 1.15 +0.47 29 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 1.00 +0.43 29 0 332 0
30DEC26 860.00 C 0.00 0.00 0.00 0.88 +0.41 29 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 0.79 +0.39 29 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 0.69 +0.36 29 0 97 0
30DEC26 890.00 C 0.00 0.00 0.00 0.60 +0.33 29 0 63 0
30DEC26 900.00 C 3.11 3.76 3.11 0.52 +0.28 29 70 332 -29
30DEC26 910.00 C 0.00 0.00 0.00 0.46 +0.27 28 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 0.41 +0.26 29 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.36 +0.23 29 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.30 +0.19 28 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.27 +0.18 28 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 0.24 +0.17 28 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 0.21 +0.15 28 0 85 0
30DEC26 980.00 C 0.00 0.00 0.00 0.18 +0.13 28 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 0.15 +0.11 28 0 31 0
30DEC26 1,000.00 C 2.02 2.51 2.02 0.14 +0.11 28 61 2,150 +60
30MAR27 380.00 C 134.27 134.27 134.27 134.66 +0.39 33 1 184 +1
30MAR27 390.00 C 0.00 0.00 0.00 127.03 -4.04 33 0 109 0
30MAR27 400.00 C 0.00 0.00 0.00 119.54 -3.94 33 0 645 0
30MAR27 410.00 C 116.00 116.00 116.00 112.25 -3.89 32 5 14 +5
30MAR27 420.00 C 0.00 0.00 0.00 105.43 -3.55 32 0 1,963 0
30MAR27 430.00 C 0.00 0.00 0.00 98.60 -3.53 31 0 25 0
30MAR27 440.00 C 90.00 93.50 90.00 89.62 -5.95 29 2 91 +1
30MAR27 450.00 C 0.00 0.00 0.00 83.70 -5.95 29 0 211 0
30MAR27 460.00 C 0.00 0.00 0.00 77.80 -5.57 29 0 8 0
30MAR27 470.00 C 0.00 0.00 0.00 72.64 -2.88 29 0 1 0
30MAR27 480.00 C 69.80 72.00 69.78 69.49 -2.35 30 83 265 +83
30MAR27 490.00 C 64.80 64.80 64.80 64.31 -2.42 30 3 149 0
30MAR27 500.00 C 59.00 62.21 59.00 58.60 -3.33 29 602 819 +470
30MAR27 510.00 C 55.80 55.80 55.80 55.22 -1.97 30 5 262 -5
30MAR27 520.00 C 51.80 51.80 51.80 50.81 -2.13 30 3 224 +3
30MAR27 530.00 C 0.00 0.00 0.00 47.00 -2.41 29 0 211 0
30MAR27 540.00 C 43.50 43.50 43.50 43.18 -2.75 29 2 194 +2
30MAR27 550.00 C 39.83 39.83 39.83 39.46 -3.00 29 40 471 +40
30MAR27 560.00 C 39.30 39.30 39.30 36.36 -3.11 29 2 267 +2
30MAR27 570.00 C 36.42 36.42 36.42 33.26 -2.98 29 1 1,130 0
30MAR27 580.00 C 33.00 33.00 31.71 30.15 -3.37 29 51 439 +51
30MAR27 590.00 C 28.70 29.90 28.70 27.69 -3.31 29 2 499 +2
30MAR27 600.00 C 27.68 28.00 26.98 25.24 -3.62 28 88 2,229 +51
30MAR27 610.00 C 0.00 0.00 0.00 22.79 -3.75 28 0 1,801 0
30MAR27 620.00 C 23.54 24.68 22.80 20.73 -4.22 28 78 2,311 +53
30MAR27 630.00 C 0.00 0.00 0.00 18.85 -3.77 28 0 1,137 0
30MAR27 640.00 C 0.00 0.00 0.00 16.97 -4.49 28 0 446 0
30MAR27 650.00 C 0.00 0.00 0.00 15.24 -4.64 28 0 180 0
30MAR27 660.00 C 0.00 0.00 0.00 13.84 -4.47 28 0 215 0
30MAR27 670.00 C 16.13 16.13 16.13 12.44 -4.42 28 63 433 +33
30MAR27 680.00 C 15.36 15.36 15.05 11.04 -4.68 27 136 476 +43
30MAR27 690.00 C 14.43 14.70 14.43 9.97 -4.62 27 3 204 0
30MAR27 700.00 C 12.76 13.29 12.76 8.96 -4.50 27 1,290 565 +35
30MAR27 710.00 C 0.00 0.00 0.00 7.95 -4.38 27 0 61 0
30MAR27 720.00 C 0.00 0.00 0.00 7.03 -4.45 27 0 28 0
30MAR27 730.00 C 0.00 0.00 0.00 6.33 -4.37 27 0 10 0
30MAR27 740.00 C 0.00 0.00 0.00 5.62 -4.29 27 0 2,409 0
30MAR27 750.00 C 0.00 0.00 0.00 4.91 -4.22 27 0 23 0
30MAR27 760.00 C 0.00 0.00 0.00 4.37 -3.97 27 0 8 0
30MAR27 770.00 C 0.00 0.00 0.00 3.89 -3.92 26 0 126 0
30MAR27 780.00 C 0.00 0.00 0.00 3.41 -3.87 26 0 60 0
30MAR27 790.00 C 0.00 0.00 0.00 2.94 -3.82 26 0 41 0
30MAR27 800.00 C 0.00 0.00 0.00 2.62 -3.62 26 0 204 0
30MAR27 810.00 C 0.00 0.00 0.00 2.31 -3.40 26 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 2.00 -3.31 26 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 1.72 -3.25 26 0 41 0
30MAR27 840.00 C 0.00 0.00 0.00 1.52 -3.12 26 0 4 0
30MAR27 850.00 C 5.60 6.32 5.60 1.33 -2.97 26 9 371 +8
TOTAL CALL 87,621 1,213,698 +25,783
27MAR26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
27MAR26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 357 0
27MAR26 440.00 P 0.01 0.01 0.01 0.00 -0.01 0 30 53 0
27MAR26 450.00 P 0.01 0.01 0.01 0.00 -0.01 0 80 238 +30
27MAR26 460.00 P 0.03 0.03 0.01 0.00 -0.03 0 64 346 0
27MAR26 470.00 P 0.06 0.06 0.06 0.00 -0.15 0 80 629 -30
27MAR26 480.00 P 0.37 0.81 0.06 0.00 -0.64 0 287 1,270 +28
27MAR26 490.00 P 2.60 4.10 0.06 0.00 -2.25 0 3,892 2,519 -60
27MAR26 500.00 P 7.15 12.15 3.50 6.60 -0.14 0 958 12 -3,263
27MAR26 510.00 P 19.32 21.90 12.80 16.60 +1.62 0 1,034 0 -7,534
27MAR26 520.00 P 29.00 30.00 23.00 26.60 +1.68 0 1,532 0 -1,872
27MAR26 530.00 P 46.00 46.00 32.60 36.60 +1.90 0 486 0 -1,005
27MAR26 540.00 P 48.55 48.55 42.90 46.60 +2.10 0 94 0 -323
27MAR26 550.00 P 58.25 59.00 53.00 56.60 +2.18 0 179 0 -165
27MAR26 560.00 P 68.65 68.65 67.50 66.60 +1.97 0 2 0 -20
27MAR26 570.00 P 77.95 77.95 77.95 76.60 +1.97 0 1 0 -2
27MAR26 580.00 P 0.00 0.00 0.00 86.60 +1.99 0 0 0 0
27MAR26 590.00 P 0.00 0.00 0.00 96.60 +1.97 0 0 0 0
27MAR26 600.00 P 0.00 0.00 0.00 106.60 +2.00 0 0 0 0
27MAR26 610.00 P 0.00 0.00 0.00 116.60 +1.98 0 0 0 0
27MAR26 620.00 P 0.00 0.00 0.00 126.60 +1.98 0 0 0 0
27MAR26 630.00 P 0.00 0.00 0.00 136.60 +2.01 0 0 0 0
27MAR26 640.00 P 0.00 0.00 0.00 146.60 +1.98 0 0 0 0
27MAR26 650.00 P 0.00 0.00 0.00 156.60 +1.98 0 0 0 0
27MAR26 660.00 P 0.00 0.00 0.00 166.60 +1.99 0 0 0 0
27MAR26 670.00 P 0.00 0.00 0.00 176.60 +1.99 0 0 0 0
27MAR26 680.00 P 0.00 0.00 0.00 186.60 +1.99 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 150 0 4,812 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1,086 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 130 0 282 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 120 0 822 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,630 0
30MAR26 370.00 P 0.06 0.06 0.06 0.01 0.00 102 50 1,612 -50
30MAR26 380.00 P 0.01 0.01 0.01 0.01 0.00 93 50 2,025 0
30MAR26 390.00 P 0.01 0.01 0.01 0.01 0.00 85 59 1,073 0
30MAR26 400.00 P 0.01 0.01 0.01 0.02 +0.01 81 173 4,428 +60
30MAR26 410.00 P 0.00 0.00 0.00 0.03 +0.02 75 0 1,741 0
30MAR26 420.00 P 0.00 0.00 0.00 0.06 +0.05 71 0 3,468 0
30MAR26 430.00 P 0.10 0.10 0.10 0.08 +0.06 64 130 5,898 -130
30MAR26 440.00 P 0.10 0.10 0.10 0.12 +0.08 57 20 4,405 0
30MAR26 450.00 P 0.19 0.20 0.14 0.20 +0.08 51 200 4,662 -190
30MAR26 460.00 P 0.60 0.60 0.24 0.36 +0.02 45 7 4,231 -4
30MAR26 470.00 P 0.93 1.21 0.41 0.67 -0.23 39 438 5,749 -26
30MAR26 480.00 P 2.39 2.81 0.80 1.41 -0.77 33 1,988 7,592 -79
30MAR26 490.00 P 5.56 6.80 2.30 3.42 -1.13 27 3,706 8,661 -1,017
30MAR26 500.00 P 11.00 13.75 6.40 9.09 -0.24 28 2,355 13,699 -909
30MAR26 510.00 P 19.55 23.60 13.30 17.37 +0.92 31 4,633 11,745 -656
30MAR26 520.00 P 29.60 32.00 22.95 27.70 +2.25 47 592 9,132 -428
30MAR26 530.00 P 40.00 41.00 32.70 36.85 +2.15 44 801 10,404 -182
30MAR26 540.00 P 47.50 50.00 44.07 47.70 +2.74 70 559 9,402 -835
30MAR26 550.00 P 57.80 62.20 52.87 57.50 +2.50 77 376 9,144 -240
30MAR26 560.00 P 66.90 69.00 62.84 67.50 +2.67 87 315 4,258 -6,177
30MAR26 570.00 P 80.00 82.50 72.80 76.97 +2.34 83 71 4,496 -3,248
30MAR26 580.00 P 89.00 94.69 82.50 87.37 +2.76 103 335 2,667 -8,917
30MAR26 590.00 P 0.00 0.00 0.00 96.60 +1.82 0 0 916 -3,882
30MAR26 600.00 P 109.65 110.00 103.13 106.60 +2.00 0 404 3,028 +310
30MAR26 610.00 P 121.13 121.13 112.00 117.18 -0.65 122 93 7,683 0
30MAR26 620.00 P 127.45 127.45 127.45 127.45 +2.83 138 1 1,770 0
30MAR26 630.00 P 0.00 0.00 0.00 136.60 +2.01 0 0 1,676 0
30MAR26 640.00 P 149.00 149.00 149.00 146.60 +1.98 0 2 679 0
30MAR26 650.00 P 158.20 158.20 158.00 158.00 +2.13 174 10 10,140 -25
30MAR26 660.00 P 0.00 0.00 0.00 166.60 +1.99 0 0 170 0
30MAR26 670.00 P 0.00 0.00 0.00 176.60 +1.99 0 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 186.60 +1.99 0 0 4 0
30MAR26 690.00 P 0.00 0.00 0.00 196.60 +2.10 0 0 39 0
30MAR26 700.00 P 0.00 0.00 0.00 206.60 +2.10 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 216.60 +2.09 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 226.60 +2.11 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 236.60 +2.11 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 246.60 +2.11 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 256.60 +2.11 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 266.60 +2.12 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 276.60 +2.12 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 286.60 +2.12 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 296.60 +2.12 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 306.60 +2.13 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 316.60 +2.13 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 326.60 +2.13 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 336.60 +2.20 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 346.60 +2.12 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 356.60 +2.14 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 366.60 +2.14 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 376.60 +2.14 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 386.60 +2.13 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 396.60 +2.15 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 406.60 +2.15 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 416.60 +2.15 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 426.60 +2.14 0 0 0 0
02APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02APR26 390.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 1 0
02APR26 400.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
02APR26 410.00 P 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
02APR26 420.00 P 0.28 0.31 0.28 0.07 -0.04 51 253 503 +252
02APR26 430.00 P 0.25 0.25 0.25 0.14 -0.08 49 5 10 +5
02APR26 440.00 P 0.48 0.48 0.37 0.29 -0.14 46 6 687 +6
02APR26 450.00 P 0.95 0.95 0.57 0.56 -0.27 44 121 238 +73
02APR26 460.00 P 1.40 1.87 0.80 1.05 -0.48 41 395 357 +131
02APR26 470.00 P 2.68 3.27 1.55 1.94 -0.66 38 741 717 +574
02APR26 480.00 P 4.87 5.70 2.71 3.60 -0.86 35 926 932 +271
02APR26 490.00 P 8.42 10.12 5.00 6.79 -0.60 33 4,406 3,465 +2,523
02APR26 500.00 P 12.77 15.77 9.80 12.28 +0.28 34 987 1,725 +516
02APR26 510.00 P 24.03 24.03 16.10 19.34 +0.84 34 668 686 +564
02APR26 520.00 P 24.54 28.00 24.54 27.70 +0.77 34 33 182 +33
02APR26 530.00 P 40.00 40.30 33.88 36.97 +1.40 34 53 986 +51
02APR26 540.00 P 47.60 47.60 47.60 47.70 +2.74 50 1 24 +1
02APR26 550.00 P 58.55 58.55 53.00 57.50 +2.50 55 12 13 +12
02APR26 560.00 P 68.90 68.90 68.90 67.50 +2.67 62 1 6 +1
02APR26 570.00 P 78.82 78.82 78.82 76.97 +2.34 60 1 1 +1
02APR26 580.00 P 0.00 0.00 0.00 87.37 +2.76 73 0 0 0
02APR26 590.00 P 0.00 0.00 0.00 96.66 +1.88 60 0 0 0
02APR26 600.00 P 0.00 0.00 0.00 106.66 +2.06 65 0 2 0
02APR26 610.00 P 0.00 0.00 0.00 117.18 -0.65 88 0 0 0
02APR26 620.00 P 0.00 0.00 0.00 127.45 +2.83 99 0 0 0
02APR26 630.00 P 0.00 0.00 0.00 136.65 +2.06 79 0 0 0
29APR26 380.00 P 0.55 0.55 0.53 0.15 -0.08 37 20 1,281 +20
29APR26 390.00 P 1.08 1.08 0.75 0.27 -0.12 36 17 584 +17
29APR26 400.00 P 1.16 1.17 0.97 0.46 -0.17 36 123 1,239 +116
29APR26 410.00 P 2.00 2.00 1.18 0.76 -0.25 35 30 639 0
29APR26 420.00 P 2.35 2.55 1.50 1.23 -0.33 34 121 1,698 +38
29APR26 430.00 P 3.16 3.50 2.35 1.92 -0.42 34 354 884 +233
29APR26 440.00 P 4.18 4.66 2.89 2.91 -0.53 33 403 2,075 +31
29APR26 450.00 P 5.20 6.23 3.90 4.32 -0.61 33 1,170 3,764 +430
29APR26 460.00 P 7.30 8.30 5.29 6.19 -0.71 32 869 6,292 -26
29APR26 470.00 P 9.90 11.25 7.14 8.54 -0.76 31 2,022 6,371 +157
29APR26 480.00 P 13.00 14.80 9.89 11.55 -0.70 30 10,536 15,756 +7,275
29APR26 490.00 P 16.80 19.22 13.29 15.60 -0.50 30 3,820 9,589 +240
29APR26 500.00 P 22.50 25.00 18.36 21.11 +0.21 30 6,417 15,667 +2,594
29APR26 510.00 P 29.60 31.40 23.55 27.50 +1.06 31 1,775 6,110 -238
29APR26 520.00 P 35.79 37.00 31.00 33.74 +0.31 29 355 5,636 -40
29APR26 530.00 P 44.39 45.06 38.30 41.06 +1.06 29 114 5,911 +6
29APR26 540.00 P 48.40 53.00 46.46 51.20 +2.80 33 145 7,164 +82
29APR26 550.00 P 59.90 60.30 56.00 59.50 +1.66 33 331 4,744 -32
29APR26 560.00 P 70.00 70.00 70.00 67.80 +1.80 30 1 3,043 0
29APR26 570.00 P 80.44 80.44 74.15 79.54 +4.26 40 979 2,135 +277
29APR26 580.00 P 87.60 87.61 86.00 87.37 +2.57 34 42 2,298 +2
29APR26 590.00 P 98.84 98.84 93.87 96.79 +1.73 32 250 2,653 +210
29APR26 600.00 P 109.70 110.02 105.82 106.66 +1.80 33 141 9,109 +140
29APR26 610.00 P 0.00 0.00 0.00 117.18 -0.65 41 0 1,921 0
29APR26 620.00 P 128.44 131.18 124.63 127.45 +2.83 45 162 1,142 +155
29APR26 630.00 P 0.00 0.00 0.00 136.66 +2.07 40 0 692 0
29APR26 640.00 P 0.00 0.00 0.00 146.65 +2.03 41 0 500 0
29APR26 650.00 P 157.00 157.00 157.00 158.00 +2.13 57 10 340 0
29APR26 660.00 P 0.00 0.00 0.00 166.65 +2.04 46 0 44 0
29APR26 670.00 P 0.00 0.00 0.00 176.65 +2.04 48 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 186.65 +2.04 50 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 196.65 +2.15 52 0 0 0
29APR26 700.00 P 207.30 209.65 205.85 207.10 +2.60 61 380 380 +380
29APR26 710.00 P 0.00 0.00 0.00 216.65 +2.14 55 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 227.10 +2.61 65 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 236.65 +2.16 59 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 247.10 +2.61 69 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 256.64 +2.15 62 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 266.64 +2.16 64 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 277.12 +2.64 75 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 286.64 +2.16 67 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 297.09 +2.61 78 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 306.66 +2.19 71 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 316.66 +2.19 73 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 327.07 +2.60 83 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 337.09 +2.62 85 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 346.69 +2.21 79 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 357.09 +2.63 88 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 366.68 +2.22 81 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 377.09 +2.63 91 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 387.09 +2.62 93 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 396.68 +2.23 86 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 406.63 +2.18 85 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 416.68 +2.23 89 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 426.68 +2.22 90 0 0 0
28MAY26 380.00 P 0.00 0.00 0.00 0.70 -0.32 33 0 955 0
28MAY26 390.00 P 2.87 2.88 2.31 1.12 -0.38 32 16 434 +10
28MAY26 400.00 P 3.40 3.60 2.90 1.72 -0.45 32 28 503 +1
28MAY26 410.00 P 4.63 4.63 3.50 2.57 -0.54 32 164 466 +160
28MAY26 420.00 P 5.57 5.85 4.65 3.70 -0.64 32 235 1,641 +43
28MAY26 430.00 P 7.23 7.23 6.09 5.19 -0.71 32 136 1,643 +30
28MAY26 440.00 P 9.02 9.25 7.19 7.09 -0.72 32 620 4,070 +33
28MAY26 450.00 P 11.00 12.00 9.24 9.56 -0.66 31 496 6,480 +61
28MAY26 460.00 P 14.23 14.30 12.45 12.47 -0.53 31 304 1,737 +75
28MAY26 470.00 P 17.68 18.30 14.74 15.94 -0.12 31 600 2,240 +211
28MAY26 480.00 P 21.00 23.00 18.54 19.86 -0.07 30 1,159 4,131 +708
28MAY26 490.00 P 25.30 28.01 23.29 24.39 -0.11 30 1,893 7,025 +773
28MAY26 500.00 P 32.10 34.00 28.79 30.05 +0.31 30 502 5,569 +245
28MAY26 510.00 P 38.00 39.50 35.30 36.39 +0.79 30 418 8,560 -63
28MAY26 520.00 P 47.02 47.02 42.69 43.53 +1.49 31 29 7,324 +6
28MAY26 530.00 P 50.00 56.41 50.00 49.91 +1.07 30 6 4,615 +2
28MAY26 540.00 P 55.80 58.40 55.80 55.83 +1.22 26 22 5,022 0
28MAY26 550.00 P 67.35 67.35 67.35 67.35 +1.85 32 5 5,146 0
28MAY26 560.00 P 74.00 74.00 74.00 74.24 +1.72 29 38 4,898 +38
28MAY26 570.00 P 88.90 88.90 81.34 83.07 +0.31 29 67 1,448 +1
28MAY26 580.00 P 0.00 0.00 0.00 92.14 +0.32 29 0 843 0
28MAY26 590.00 P 0.00 0.00 0.00 102.88 +1.90 33 0 720 0
28MAY26 600.00 P 0.00 0.00 0.00 112.42 +2.03 34 0 330 0
28MAY26 610.00 P 0.00 0.00 0.00 121.98 +2.09 35 0 2,444 0
28MAY26 620.00 P 131.25 131.50 131.25 132.27 +2.71 38 3 188 0
28MAY26 630.00 P 0.00 0.00 0.00 141.78 +2.53 38 0 110 0
28MAY26 640.00 P 0.00 0.00 0.00 151.52 +3.29 39 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 161.29 +2.56 40 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 170.71 +2.20 39 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 180.90 +2.60 42 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 190.98 +2.87 44 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 200.20 +2.27 41 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 210.71 +2.93 46 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 219.97 +2.33 42 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 229.92 +2.40 43 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 239.84 +2.42 44 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 249.77 +2.41 45 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 259.72 +2.47 46 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 269.66 +2.46 47 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 279.61 +2.49 47 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 289.56 +2.48 48 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 299.52 +2.51 49 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 309.47 +2.52 50 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 319.43 +2.53 51 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 329.39 +2.54 52 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 339.35 +2.55 53 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 349.31 +2.56 54 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 359.27 +2.57 55 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 369.23 +2.58 56 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 379.19 +2.57 57 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 389.16 +2.54 58 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 399.12 +2.60 59 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 409.08 +2.61 60 0 0 0
29JUN26 380.00 P 3.70 3.80 3.20 1.88 -0.27 32 30 4,039 +13
29JUN26 390.00 P 4.84 4.84 4.60 2.62 -0.35 32 178 620 +127
29JUN26 400.00 P 5.50 5.60 4.80 3.60 -0.35 32 253 1,590 +58
29JUN26 410.00 P 6.57 6.57 6.55 4.92 -0.40 32 52 1,341 +45
29JUN26 420.00 P 7.88 7.88 7.88 6.51 -0.46 31 150 1,596 +150
29JUN26 430.00 P 10.10 10.70 8.90 8.40 -0.47 31 158 2,676 +126
29JUN26 440.00 P 12.23 12.23 10.56 10.85 -0.46 31 47 3,291 0
29JUN26 450.00 P 15.00 15.94 13.00 13.57 -0.24 31 264 5,813 -99
29JUN26 460.00 P 18.00 18.86 16.00 16.48 -0.38 30 15 10,607 -4
29JUN26 470.00 P 22.00 22.83 20.20 19.99 -0.28 30 233 4,451 +49
29JUN26 480.00 P 25.10 27.30 23.07 24.34 +0.06 30 165 7,923 -22
29JUN26 490.00 P 30.00 32.75 28.14 29.01 +0.11 29 359 14,779 +146
29JUN26 500.00 P 36.00 38.00 33.16 34.45 +0.11 29 403 17,404 +173
29JUN26 510.00 P 43.17 43.17 38.97 40.49 +0.74 29 796 12,324 +386
29JUN26 520.00 P 49.74 49.74 45.90 46.33 +0.16 29 31 13,496 0
29JUN26 530.00 P 52.66 52.66 52.66 53.91 +1.25 29 5 4,933 0
29JUN26 540.00 P 64.00 64.00 59.00 61.31 +0.90 29 95 13,698 0
29JUN26 550.00 P 71.80 72.00 66.00 69.00 +0.98 29 106 9,817 -24
29JUN26 560.00 P 79.47 80.00 76.19 77.22 +1.24 29 38 14,985 -23
29JUN26 570.00 P 90.00 90.00 83.40 86.00 +1.74 30 18 5,133 +11
29JUN26 580.00 P 94.00 94.00 94.00 92.14 +0.32 24 5 11,045 +3
29JUN26 590.00 P 0.00 0.00 0.00 102.88 +1.90 28 1 3,683 0
29JUN26 600.00 P 118.00 118.00 114.90 112.42 -0.69 29 136 5,525 0
29JUN26 610.00 P 0.00 0.00 0.00 121.98 +2.09 29 0 2,043 0
29JUN26 620.00 P 135.35 135.35 128.76 132.27 +2.71 32 123 5,333 -33
29JUN26 630.00 P 0.00 0.00 0.00 141.88 +2.63 32 0 3,457 0
29JUN26 640.00 P 0.00 0.00 0.00 151.52 +3.16 33 0 3,298 0
29JUN26 650.00 P 160.22 160.22 160.22 161.29 +2.56 34 2 2,041 -2
29JUN26 660.00 P 167.00 167.00 167.00 170.71 +2.20 33 1 6,153 0
29JUN26 670.00 P 0.00 0.00 0.00 180.90 +2.60 35 0 307 0
29JUN26 680.00 P 0.00 0.00 0.00 190.98 +2.87 37 0 308 0
29JUN26 690.00 P 0.00 0.00 0.00 200.20 +2.27 34 0 118 0
29JUN26 700.00 P 207.78 207.78 207.78 210.71 +2.93 39 1 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 219.97 +2.33 35 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 229.92 +2.40 36 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 239.84 +2.42 37 0 1,000 0
29JUN26 740.00 P 251.00 251.00 251.00 250.49 +2.70 43 1 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 259.72 +2.47 39 0 40 0
29JUN26 760.00 P 0.00 0.00 0.00 269.66 +2.46 39 0 190 0
29JUN26 770.00 P 0.00 0.00 0.00 279.61 +2.49 40 0 26 0
29JUN26 780.00 P 0.00 0.00 0.00 289.56 +2.48 41 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 299.54 +2.52 42 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 309.47 +2.51 43 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 319.46 +2.53 44 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 329.42 +2.54 45 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 339.38 +2.55 46 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 349.34 +2.57 46 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 359.29 +2.57 47 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 369.25 +2.58 48 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 379.21 +2.57 49 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 389.17 +2.55 49 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 399.14 +2.61 50 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 409.10 +2.62 51 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 419.06 +2.62 52 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 428.96 +2.57 51 0 0 0
29SEP26 380.00 P 8.51 8.51 7.39 6.56 -0.52 32 136 299 +26
29SEP26 390.00 P 8.59 8.59 8.59 8.06 -0.59 32 45 229 +45
29SEP26 400.00 P 11.10 11.43 10.20 9.92 -0.59 32 67 2,388 +47
29SEP26 410.00 P 12.78 12.78 12.15 11.96 -0.44 32 34 774 0
29SEP26 420.00 P 15.07 15.65 13.65 14.03 -0.36 31 63 813 +57
29SEP26 430.00 P 17.38 17.48 16.40 16.48 -0.29 31 152 1,424 +151
29SEP26 440.00 P 20.29 20.29 18.65 19.23 -0.33 30 6 3,759 +6
29SEP26 450.00 P 23.95 23.95 22.30 22.36 -0.30 30 23 6,969 +7
29SEP26 460.00 P 28.60 28.60 25.00 25.88 -0.38 30 2 1,399 0
29SEP26 470.00 P 32.00 32.50 30.00 29.79 -0.21 29 11 5,866 +2
29SEP26 480.00 P 35.00 36.00 33.36 34.16 -0.18 29 34 5,916 +19
29SEP26 490.00 P 39.99 42.00 37.71 38.97 -0.27 29 405 4,092 +220
29SEP26 500.00 P 46.00 48.00 45.20 44.21 -0.14 29 27 13,374 -7
29SEP26 510.00 P 53.60 53.60 51.00 49.94 +0.01 29 18 6,495 -1
29SEP26 520.00 P 59.88 59.88 54.99 56.65 +0.90 29 783 7,142 +598
29SEP26 530.00 P 63.91 64.26 60.85 63.34 +1.39 29 245 3,427 +244
29SEP26 540.00 P 70.00 71.00 68.00 70.36 +3.10 29 69 5,967 +39
29SEP26 550.00 P 79.58 79.58 75.07 77.50 +1.23 29 166 8,796 +162
29SEP26 560.00 P 87.84 87.93 82.74 85.30 -0.67 29 139 7,127 +61
29SEP26 570.00 P 0.00 0.00 0.00 90.05 -1.02 27 0 1,631 0
29SEP26 580.00 P 101.00 101.00 101.00 101.00 +1.25 29 4 4,923 0
29SEP26 590.00 P 106.00 106.00 106.00 105.87 +2.11 26 11 1,387 +11
29SEP26 600.00 P 0.00 0.00 0.00 114.04 +0.93 25 0 17,024 0
29SEP26 610.00 P 128.00 128.00 128.00 122.50 +2.00 24 1 2,662 0
29SEP26 620.00 P 0.00 0.00 0.00 132.27 +2.71 25 0 2,371 0
29SEP26 630.00 P 0.00 0.00 0.00 141.88 +2.63 25 0 2,331 0
29SEP26 640.00 P 0.00 0.00 0.00 151.52 +3.16 26 0 1,132 0
29SEP26 650.00 P 160.08 160.58 160.08 161.29 +2.56 26 120 15,615 +90
29SEP26 660.00 P 177.00 177.80 173.70 174.25 +5.74 33 80 7,961 +30
29SEP26 670.00 P 0.00 0.00 0.00 180.90 +2.60 28 0 1,056 0
29SEP26 680.00 P 0.00 0.00 0.00 190.98 +2.87 29 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 200.69 +2.64 29 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 210.71 +2.93 30 0 200 0
29SEP26 710.00 P 0.00 0.00 0.00 220.13 +2.49 29 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 230.07 +2.28 30 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 240.79 +3.20 34 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 250.49 +2.70 34 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 259.73 +2.39 31 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 269.69 +2.43 32 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 279.68 +2.50 33 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 289.57 +2.46 33 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 299.54 +2.49 34 0 10 0
29SEP26 800.00 P 310.00 310.00 310.00 309.47 +2.48 34 1 118 0
29SEP26 810.00 P 0.00 0.00 0.00 319.47 +2.54 35 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 329.44 +2.55 36 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 340.52 +3.69 42 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 349.34 +2.57 37 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 359.29 +2.57 38 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 370.38 +3.71 44 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 379.22 +2.58 39 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 389.18 +2.56 39 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 399.14 +2.61 40 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 409.10 +2.62 41 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 419.06 +2.62 41 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 428.97 +2.57 41 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 438.98 +2.64 42 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 448.94 +2.65 43 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 458.90 +2.65 43 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 468.87 +2.67 44 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 478.83 +2.67 44 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 489.13 +3.02 48 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 499.11 +2.90 49 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 509.44 +3.25 51 0 0 0
30DEC26 380.00 P 11.84 12.00 10.98 10.98 +0.90 32 39 392 +5
30DEC26 390.00 P 12.78 12.78 12.78 13.01 +0.95 32 45 262 +45
30DEC26 400.00 P 16.11 16.30 14.54 15.05 +0.65 31 71 2,616 +22
30DEC26 410.00 P 17.86 17.86 17.86 17.33 +0.35 31 45 944 +45
30DEC26 420.00 P 20.85 21.39 20.19 20.04 +0.24 31 28 1,632 +16
30DEC26 430.00 P 22.83 22.83 21.93 22.93 +0.10 30 46 1,366 +45
30DEC26 440.00 P 25.16 25.16 25.16 26.00 +0.30 30 45 1,410 +45
30DEC26 450.00 P 30.00 31.20 28.83 29.56 +0.22 30 123 2,347 -39
30DEC26 460.00 P 33.80 34.49 32.53 33.14 +0.44 30 56 3,229 +45
30DEC26 470.00 P 38.50 39.00 37.62 37.25 +0.43 29 70 1,433 +40
30DEC26 480.00 P 42.00 42.68 40.16 41.54 +0.33 29 219 4,340 +162
30DEC26 490.00 P 48.20 49.08 45.25 46.03 -0.13 29 124 3,499 +121
30DEC26 500.00 P 51.64 54.00 49.80 51.26 +0.16 28 31 12,771 +31
30DEC26 510.00 P 0.00 0.00 0.00 57.30 +0.32 29 0 5,015 0
30DEC26 520.00 P 0.00 0.00 0.00 63.19 +0.47 28 0 3,199 0
30DEC26 530.00 P 70.00 70.00 68.70 69.33 +0.43 28 9 1,537 +9
30DEC26 540.00 P 75.50 75.50 75.50 77.23 +1.23 29 5 2,056 0
30DEC26 550.00 P 80.71 80.71 80.71 83.33 +2.62 29 1 6,032 0
30DEC26 560.00 P 89.11 89.11 89.11 93.00 +3.35 30 1 5,050 0
30DEC26 570.00 P 99.00 99.00 99.00 98.36 +4.00 29 1 4,497 0
30DEC26 580.00 P 105.00 105.00 103.89 103.28 +1.61 27 37 6,620 -30
30DEC26 590.00 P 0.00 0.00 0.00 110.89 +1.74 27 0 3,946 0
30DEC26 600.00 P 120.00 125.01 117.88 124.94 +5.40 31 73 23,726 0
30DEC26 610.00 P 130.30 130.30 130.30 126.73 +2.05 26 1 4,676 +1
30DEC26 620.00 P 0.00 0.00 0.00 134.93 +2.01 25 0 2,849 0
30DEC26 630.00 P 0.00 0.00 0.00 143.23 +1.90 24 0 2,161 0
30DEC26 640.00 P 0.00 0.00 0.00 152.94 +2.05 25 0 1,797 0
30DEC26 650.00 P 0.00 0.00 0.00 161.33 +2.20 23 0 1,644 0
30DEC26 660.00 P 177.34 177.34 175.04 174.25 +1.46 29 60 6,009 0
30DEC26 670.00 P 0.00 0.00 0.00 180.90 +2.60 24 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 190.98 +2.87 25 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 200.69 +2.64 26 0 1 0
30DEC26 700.00 P 211.84 213.10 211.84 210.71 +2.93 27 33 11,277 -3
30DEC26 710.00 P 0.00 0.00 0.00 220.50 +2.16 27 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 230.61 +2.20 28 0 27 0
30DEC26 730.00 P 0.00 0.00 0.00 240.79 +2.70 30 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 250.49 +2.60 30 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 260.02 +2.34 29 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 269.94 +2.41 29 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 279.83 +2.44 30 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 289.73 +2.46 30 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 299.66 +2.48 31 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 309.58 +2.52 31 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 319.52 +2.52 31 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 329.47 +2.54 32 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 340.52 +3.66 37 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 349.36 +2.56 33 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 359.31 +2.56 33 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 370.38 +3.70 39 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 379.23 +2.59 34 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 389.19 +2.57 35 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 399.14 +2.61 35 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 409.10 +2.62 36 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 419.06 +2.61 36 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 429.02 +2.62 37 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 438.99 +2.65 37 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 448.95 +2.65 38 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 458.91 +2.66 38 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 468.87 +2.67 39 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 478.83 +2.67 39 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 489.13 +3.02 42 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 499.11 +2.90 43 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 509.44 +3.25 45 0 0 0
30MAR27 380.00 P 14.75 15.75 14.20 13.45 -1.30 30 9 1,327 +8
30MAR27 390.00 P 17.18 17.68 16.58 15.91 -0.80 30 4 483 +4
30MAR27 400.00 P 19.50 19.50 19.50 18.49 -0.55 30 201 537 +193
30MAR27 410.00 P 22.24 22.24 22.24 21.24 -0.47 30 2 500 +2
30MAR27 420.00 P 25.00 25.00 24.56 23.89 -0.76 30 23 731 +23
30MAR27 430.00 P 28.00 28.00 28.00 27.00 -0.62 30 2 613 0
30MAR27 440.00 P 0.00 0.00 0.00 30.38 -0.72 29 0 866 0
30MAR27 450.00 P 33.60 34.00 33.60 33.93 -0.79 29 48 840 -45
30MAR27 460.00 P 39.26 40.03 36.97 37.79 -0.60 29 20 877 +15
30MAR27 470.00 P 43.00 43.30 42.50 42.06 -0.62 29 7 629 +5
30MAR27 480.00 P 48.00 48.00 46.28 46.61 -0.43 28 43 1,023 +43
30MAR27 490.00 P 50.90 54.00 50.89 51.38 -0.09 28 313 1,054 +311
30MAR27 500.00 P 58.00 58.00 55.96 56.88 +0.33 28 51 1,347 +47
30MAR27 510.00 P 65.00 65.00 63.08 62.08 +0.41 28 7 1,582 +3
30MAR27 520.00 P 0.00 0.00 0.00 67.85 -0.38 28 0 326 0
30MAR27 530.00 P 75.23 75.23 73.80 74.15 -0.18 28 52 198 +50
30MAR27 540.00 P 0.00 0.00 0.00 80.65 +0.62 28 0 91 0
30MAR27 550.00 P 87.10 87.10 85.00 87.87 +0.74 28 4 734 +4
30MAR27 560.00 P 94.37 94.37 94.37 93.00 -0.37 27 1 278 0
30MAR27 570.00 P 0.00 0.00 0.00 99.54 -0.92 27 0 411 0
30MAR27 580.00 P 0.00 0.00 0.00 106.93 -0.67 26 0 613 0
30MAR27 590.00 P 0.00 0.00 0.00 114.46 -0.47 26 0 220 0
30MAR27 600.00 P 0.00 0.00 0.00 124.94 +2.29 28 0 938 0
30MAR27 610.00 P 0.00 0.00 0.00 129.99 -0.43 26 0 505 0
30MAR27 620.00 P 0.00 0.00 0.00 138.18 -0.07 26 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 149.66 +1.59 28 0 233 0
30MAR27 640.00 P 0.00 0.00 0.00 158.27 +1.74 28 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 166.89 +1.76 28 0 120 0
30MAR27 660.00 P 0.00 0.00 0.00 175.71 +1.85 28 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 184.65 +1.91 28 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 190.98 -0.72 24 0 100 0
30MAR27 690.00 P 0.00 0.00 0.00 202.86 +2.05 27 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 212.86 +4.77 28 0 6 0
30MAR27 710.00 P 0.00 0.00 0.00 220.62 +1.15 25 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 231.19 +2.18 27 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 240.86 +2.25 27 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 250.56 +2.28 28 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 261.10 +3.11 29 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 270.14 +2.37 28 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 279.98 +2.41 28 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 290.94 +3.53 31 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 299.74 +2.46 29 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 309.59 +2.43 29 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 319.57 +2.51 30 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 329.50 +2.52 30 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 340.52 +3.62 34 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 349.38 +2.55 31 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 360.49 +3.73 35 0 1 0
TOTAL PUT 80,282 869,953 -17,316
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 105.50
30MAR26 50.00 C 0.00 0.00 0.00 55.72 -1.34 406 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 53.23 -1.33 385 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 50.73 -1.33 361 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 48.23 -1.33 339 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 45.74 -1.32 320 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 43.24 -1.32 300 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 40.74 -1.32 280 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 38.24 -1.33 260 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 35.74 -1.33 242 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 33.24 -1.33 224 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 30.73 -1.34 205 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 28.23 -1.19 188 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 25.53 -1.39 116 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 23.24 -1.34 156 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 20.52 -1.56 77 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 18.02 -1.40 66 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 15.52 -1.41 54 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 13.02 -1.41 43 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 10.52 -1.41 0 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 8.02 -1.42 0 0 75 0
30MAR26 100.00 C 0.00 0.00 0.00 5.56 -1.43 32 0 141 0
30MAR26 102.50 C 0.00 0.00 0.00 3.37 -1.48 36 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 1.51 -1.34 32 0 148 0
30MAR26 107.50 C 0.77 0.77 0.44 0.47 -0.90 31 6 180 +2
30MAR26 110.00 C 0.12 0.12 0.12 0.10 -0.45 31 7 1,104 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 -0.16 33 0 313 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 395 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 544 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 328 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 750 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 71 0 844 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 78 0 209 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 85 0 170 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 92 0 170 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 99 0 136 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 105 0 99 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 112 0 100 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 118 0 114 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 124 0 133 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 130 0 137 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 136 0 73 0
29APR26 67.50 C 0.00 0.00 0.00 38.61 -1.12 89 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 36.13 -1.12 84 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 33.51 -1.21 73 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 31.11 -1.38 71 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 28.67 -1.36 67 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 26.20 -0.96 62 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 23.94 -1.01 62 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 21.44 -1.13 56 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 18.98 -1.24 51 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 16.10 -1.35 37 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 13.88 -1.31 37 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 11.78 -1.26 37 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 9.84 -1.19 37 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 8.08 -1.10 37 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 6.65 -0.99 39 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 5.19 -0.90 38 0 42 0
29APR26 107.50 C 0.00 0.00 0.00 3.92 -0.87 37 0 61 0
29APR26 110.00 C 0.00 0.00 0.00 2.97 -0.66 37 0 145 0
29APR26 112.50 C 2.37 2.37 2.06 2.22 -0.55 37 13 129 +11
29APR26 115.00 C 1.57 1.57 1.57 1.63 -0.45 37 15 141 +12
29APR26 117.50 C 0.99 1.00 0.99 1.18 -0.36 37 14 174 -13
29APR26 120.00 C 0.70 0.70 0.70 0.84 -0.28 37 1 145 0
29APR26 122.50 C 0.00 0.00 0.00 0.58 -0.22 37 0 137 0
29APR26 125.00 C 0.00 0.00 0.00 0.40 -0.16 37 0 174 0
29APR26 127.50 C 0.00 0.00 0.00 0.27 -0.12 37 0 134 0
29APR26 130.00 C 0.00 0.00 0.00 0.18 -0.09 37 0 175 0
29APR26 132.50 C 0.00 0.00 0.00 0.13 -0.05 38 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.08 -0.05 38 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.05 -0.04 37 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 26.45 -1.40 52 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 24.11 -1.38 50 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 21.77 -1.38 47 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 19.43 -1.34 44 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 16.68 -1.26 37 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 14.61 -1.21 37 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 12.68 -1.15 37 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 10.90 -1.07 37 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 9.28 -0.97 37 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 8.02 -0.77 38 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 6.61 -0.72 37 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 5.37 -0.69 37 0 21 0
28MAY26 110.00 C 0.00 0.00 0.00 4.31 -0.66 36 0 30 0
28MAY26 112.50 C 0.00 0.00 0.00 3.47 -0.56 36 0 28 0
28MAY26 115.00 C 0.00 0.00 0.00 2.78 -0.44 36 0 81 0
28MAY26 117.50 C 0.00 0.00 0.00 2.21 -0.39 36 0 74 0
28MAY26 120.00 C 0.00 0.00 0.00 1.75 -0.31 36 0 680 0
28MAY26 122.50 C 0.00 0.00 0.00 1.37 -0.26 36 0 77 0
28MAY26 125.00 C 0.00 0.00 0.00 1.06 -0.22 37 0 214 0
28MAY26 127.50 C 0.00 0.00 0.00 0.85 -0.17 37 0 578 0
28MAY26 130.00 C 0.00 0.00 0.00 0.65 -0.14 37 0 92 0
28MAY26 132.50 C 0.00 0.00 0.00 0.49 -0.12 37 0 105 0
28MAY26 135.00 C 0.00 0.00 0.00 0.37 -0.08 37 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 0.27 -0.07 37 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.22 -0.03 37 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.16 -0.04 37 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.09 -0.02 37 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 43.66 -1.11 68 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 41.18 -1.12 64 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 38.61 -1.21 58 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 36.13 -1.23 54 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 33.67 -1.25 51 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 31.27 -1.24 49 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 28.90 -1.22 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 26.57 -1.28 46 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 24.29 -1.20 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 22.05 -1.20 43 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 19.81 -1.31 41 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 17.16 -1.24 36 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 15.24 -1.17 36 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 13.44 -1.09 36 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 11.77 -1.03 36 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 10.24 -0.98 36 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 9.09 -0.75 37 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 7.77 -0.69 36 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 6.58 -0.66 36 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 5.54 -0.63 36 0 73 0
29JUN26 112.50 C 0.00 0.00 0.00 4.62 -0.62 35 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 3.85 -0.58 35 0 105 0
29JUN26 117.50 C 0.00 0.00 0.00 3.21 -0.51 35 0 75 0
29JUN26 120.00 C 2.64 2.64 2.64 2.67 -0.43 35 15 94 +15
29JUN26 122.50 C 0.00 0.00 0.00 2.22 -0.35 35 0 141 0
29JUN26 125.00 C 0.00 0.00 0.00 1.81 -0.33 35 0 130 0
29JUN26 127.50 C 0.00 0.00 0.00 1.55 -0.26 36 0 40 0
29JUN26 130.00 C 0.00 0.00 0.00 1.25 -0.25 36 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 1.03 -0.19 36 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 0.83 -0.17 36 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 0.68 -0.13 36 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.53 -0.13 36 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.45 -0.06 36 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.34 -0.09 36 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.29 -0.05 36 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.22 -0.06 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 43.72 -1.10 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.30 -1.09 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.91 -1.08 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.56 -1.07 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.26 -1.05 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.02 -1.02 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 29.86 -0.97 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 27.53 -1.15 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 25.47 -1.11 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 23.72 -0.83 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 21.81 -0.94 39 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 19.45 -1.11 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 17.81 -1.28 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 16.26 -1.00 36 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 14.81 -0.99 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 13.44 -0.91 36 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 11.94 -1.13 35 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 10.67 -0.88 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 9.64 -0.75 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 8.63 -0.74 35 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 7.79 -0.65 35 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 6.95 -0.64 35 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 6.23 -0.54 35 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 5.56 -0.54 35 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 4.93 -0.50 35 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 4.41 -0.44 35 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 4.01 -0.45 36 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 3.57 -0.35 36 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 3.16 -0.36 36 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.76 -0.36 36 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.47 -0.27 36 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 2.17 -0.27 36 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.89 -0.26 36 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.68 -0.20 36 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.47 -0.21 36 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.27 -0.20 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.27 -1.04 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.06 -1.02 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.91 -0.99 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.81 -0.97 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.81 -0.91 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.84 -0.88 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.93 -0.85 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.08 -0.83 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 23.32 -0.79 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.63 -0.76 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 19.90 -0.92 35 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.34 -0.99 35 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.91 -0.99 35 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.63 -0.89 35 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 14.15 -1.13 34 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.92 -0.87 34 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 11.82 -0.81 34 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 10.81 -0.76 34 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 9.92 -0.65 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 9.09 -0.65 34 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 8.26 -0.65 34 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 7.58 -0.54 34 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 6.92 -0.54 34 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 6.26 -0.54 34 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.92 -0.45 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.39 -0.45 35 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 4.86 -0.45 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.43 -0.36 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.04 -0.35 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.64 -0.36 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.29 -0.31 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.00 -0.27 35 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.72 -0.27 35 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.43 -0.27 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 30.37 -0.88 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 28.56 -0.85 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 26.82 -0.82 36 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 25.16 -0.77 36 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.54 -0.75 36 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 21.99 -0.74 35 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 20.53 -0.70 35 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.16 -0.63 35 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 17.98 -0.51 35 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 16.42 -0.85 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.15 -0.81 34 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.04 -0.78 34 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.00 -0.66 34 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.03 -0.63 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 11.12 -0.60 34 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 10.27 -0.60 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 9.63 -0.42 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.89 -0.42 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 8.19 -0.47 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.74 -0.52 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 7.16 -0.43 34 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 6.65 -0.42 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.13 -0.42 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 5.62 -0.42 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.22 -0.33 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 4.83 -0.33 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 4.44 -0.33 34 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 4.06 -0.33 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.77 -0.25 34 0 0 0
TOTAL CALL 71 20,021 +27
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 285 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 267 0 28 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 251 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 205 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 191 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 176 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 163 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 150 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 137 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 125 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 113 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 102 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 90 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 79 0 147 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 68 0 201 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 53 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 114 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 226 0
30MAR26 100.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 158 0
30MAR26 102.50 P 0.32 0.32 0.32 0.25 -0.04 32 9 283 +3
30MAR26 105.00 P 0.81 0.81 0.81 0.95 +0.08 31 15 210 0
30MAR26 107.50 P 0.00 0.00 0.00 2.39 +0.43 29 0 437 0
30MAR26 110.00 P 0.00 0.00 0.00 4.53 +0.97 26 0 65 0
30MAR26 112.50 P 0.00 0.00 0.00 7.00 +1.24 0 0 182 0
30MAR26 115.00 P 9.50 9.50 9.50 9.50 +1.37 0 3 144 0
30MAR26 117.50 P 0.00 0.00 0.00 12.00 +1.40 0 0 94 -11
30MAR26 120.00 P 0.00 0.00 0.00 14.50 +1.40 0 0 67 0
30MAR26 122.50 P 0.00 0.00 0.00 17.00 +1.40 0 0 133 0
30MAR26 125.00 P 0.00 0.00 0.00 19.50 +1.40 0 0 69 0
30MAR26 127.50 P 0.00 0.00 0.00 22.00 +1.40 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 24.50 +1.40 0 0 0 -30
30MAR26 132.50 P 0.00 0.00 0.00 27.00 +1.40 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 29.50 +1.40 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 32.00 +1.40 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 34.50 +1.40 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 37.00 +1.40 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 39.50 +1.36 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 42.00 +1.40 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 44.50 +1.40 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 38 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 0.05 0.00 37 0 25 0
29APR26 85.00 P 0.00 0.00 0.00 0.12 +0.03 38 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.22 +0.03 37 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.40 +0.05 38 0 89 0
29APR26 92.50 P 0.00 0.00 0.00 0.69 +0.11 38 0 241 0
29APR26 95.00 P 0.00 0.00 0.00 1.10 +0.17 38 0 203 0
29APR26 97.50 P 1.99 1.99 1.99 1.67 +0.24 38 15 97 0
29APR26 100.00 P 2.70 2.70 2.52 2.43 +0.32 38 54 123 -4
29APR26 102.50 P 0.00 0.00 0.00 3.39 +0.42 38 0 72 0
29APR26 105.00 P 0.00 0.00 0.00 4.40 +0.38 37 0 114 0
29APR26 107.50 P 0.00 0.00 0.00 5.63 +0.46 36 0 146 0
29APR26 110.00 P 6.78 6.78 6.78 7.11 +0.58 36 15 189 -5
29APR26 112.50 P 0.00 0.00 0.00 9.07 +0.85 37 0 219 0
29APR26 115.00 P 0.00 0.00 0.00 10.96 +0.95 37 0 133 0
29APR26 117.50 P 0.00 0.00 0.00 13.01 +1.06 37 0 93 0
29APR26 120.00 P 0.00 0.00 0.00 15.16 +1.13 37 0 77 0
29APR26 122.50 P 0.00 0.00 0.00 17.41 +1.20 37 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 19.74 +1.25 37 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 22.12 +1.29 37 0 105 0
29APR26 130.00 P 0.00 0.00 0.00 24.55 +1.35 37 0 30 0
29APR26 132.50 P 0.00 0.00 0.00 27.01 +1.36 37 0 0 -15
29APR26 135.00 P 0.00 0.00 0.00 29.50 +1.39 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 32.00 +1.40 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 34.50 +1.40 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 37.00 +1.40 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 39.50 +1.36 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 42.00 +1.40 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 44.50 +1.40 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.23 +0.05 37 0 0 0
28MAY26 82.50 P 0.88 0.88 0.88 0.38 +0.08 37 1 17 +1
28MAY26 85.00 P 0.00 0.00 0.00 0.59 +0.11 37 0 2 0
28MAY26 87.50 P 0.00 0.00 0.00 0.92 +0.16 37 0 30 0
28MAY26 90.00 P 1.79 1.79 1.79 1.33 +0.20 37 15 47 +15
28MAY26 92.50 P 0.00 0.00 0.00 1.86 +0.25 37 0 99 0
28MAY26 95.00 P 0.00 0.00 0.00 2.52 +0.30 37 0 86 0
28MAY26 97.50 P 0.00 0.00 0.00 3.36 +0.40 37 0 12 0
28MAY26 100.00 P 0.00 0.00 0.00 4.36 +0.50 38 0 95 0
28MAY26 102.50 P 0.00 0.00 0.00 5.36 +0.46 37 0 25 0
28MAY26 105.00 P 0.00 0.00 0.00 6.52 +0.47 36 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 7.83 +0.49 36 0 31 0
28MAY26 110.00 P 0.00 0.00 0.00 9.33 +0.53 35 0 31 0
28MAY26 112.50 P 0.00 0.00 0.00 11.32 +0.93 37 0 56 0
28MAY26 115.00 P 0.00 0.00 0.00 13.13 +0.97 37 0 39 0
28MAY26 117.50 P 0.00 0.00 0.00 15.06 +1.02 37 0 41 0
28MAY26 120.00 P 0.00 0.00 0.00 17.12 +1.11 37 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 19.23 +1.16 37 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 20.77 +0.79 28 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 23.00 +0.79 25 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 25.49 +1.12 27 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 27.84 +0.90 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 30.25 +1.17 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 32.85 +1.35 22 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 35.12 +1.18 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 37.58 +1.19 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 40.04 +1.19 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 42.52 +1.20 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 45.01 +1.05 0 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 0.03 +0.01 37 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.21 +0.03 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.33 +0.04 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.51 +0.06 36 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 0.76 +0.10 36 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 1.09 +0.14 36 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 1.54 +0.19 36 0 46 0
29JUN26 90.00 P 0.00 0.00 0.00 2.06 +0.21 36 0 105 0
29JUN26 92.50 P 0.00 0.00 0.00 2.72 +0.27 36 0 107 0
29JUN26 95.00 P 0.00 0.00 0.00 3.51 +0.36 36 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 4.41 +0.41 36 0 2 0
29JUN26 100.00 P 0.00 0.00 0.00 5.38 +0.39 36 0 52 0
29JUN26 102.50 P 0.00 0.00 0.00 6.42 +0.36 35 0 32 0
29JUN26 105.00 P 0.00 0.00 0.00 7.60 +0.39 35 0 51 0
29JUN26 107.50 P 0.00 0.00 0.00 8.94 +0.42 35 0 27 0
29JUN26 110.00 P 0.00 0.00 0.00 10.43 +0.49 34 0 21 0
29JUN26 112.50 P 0.00 0.00 0.00 12.33 +0.81 36 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 14.11 +0.89 36 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 15.97 +0.96 36 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 17.92 +1.00 36 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 19.97 +1.09 36 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 21.53 +0.85 32 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 23.69 +0.88 31 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 25.77 +0.91 28 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 28.19 +0.92 29 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 30.73 +1.22 32 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 32.90 +1.13 25 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 35.29 +1.15 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 37.74 +1.19 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 40.14 +0.93 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 42.62 +0.97 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 45.04 +1.06 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 +0.02 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.25 +0.03 36 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.37 +0.04 36 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.53 +0.06 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.72 +0.06 36 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 1.00 +0.09 36 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.32 +0.12 36 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 1.71 +0.13 36 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 2.20 +0.18 36 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 2.73 +0.20 36 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 3.50 +0.26 36 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 4.25 +0.32 36 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 5.11 +0.34 36 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 6.06 +0.42 36 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 7.12 +0.43 37 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 8.27 +0.52 37 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 9.54 +0.54 37 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 10.88 +0.62 37 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 12.34 +0.65 37 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 13.85 +0.73 37 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 15.37 +0.73 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 17.08 +0.85 37 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 18.54 +0.71 36 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 20.32 +0.76 36 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 22.18 +0.79 36 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 24.10 +0.81 36 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 26.26 +0.98 37 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 28.19 +0.96 36 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 30.27 +1.04 36 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 32.40 +1.10 36 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 34.57 +1.07 36 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 36.77 +1.08 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 39.01 +1.14 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 41.29 +1.16 35 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 43.58 +1.14 35 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 45.87 +1.09 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.77 +0.04 35 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 1.04 +0.09 35 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 1.33 +0.10 35 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.72 +0.13 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.15 +0.18 35 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 2.66 +0.18 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 3.24 +0.24 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.91 +0.25 35 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 4.78 +0.31 35 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 5.65 +0.34 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 6.56 +0.37 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 7.62 +0.43 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 8.69 +0.44 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.93 +0.54 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.20 +0.54 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.55 +0.61 36 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 14.00 +0.64 36 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 15.46 +0.69 36 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 16.95 +0.70 35 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 18.56 +0.75 35 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 20.05 +0.69 35 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 21.85 +0.88 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 23.64 +0.91 35 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 25.47 +0.92 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 27.41 +0.97 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 29.35 +0.98 35 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 31.35 +0.99 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 33.40 +1.02 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 35.49 +1.04 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.62 +1.06 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 39.78 +1.07 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 41.98 +1.09 34 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 44.22 +1.08 34 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 46.46 +1.02 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.60 +0.26 34 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.28 +0.27 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.00 +0.17 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.03 +0.37 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 6.91 +0.37 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 7.94 +0.46 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 9.02 +0.47 35 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 10.14 +0.51 35 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.30 +0.46 35 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 12.51 +0.39 35 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.92 +0.51 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 15.29 +0.46 35 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 16.74 +0.57 35 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.27 +0.62 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 19.85 +0.64 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 21.39 +0.81 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.09 +0.75 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.85 +0.67 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.64 +0.87 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 28.58 +0.80 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 30.43 +0.87 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 32.38 +0.97 34 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 34.39 +1.01 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 36.42 +0.98 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 38.49 +0.99 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 40.61 +1.02 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 42.75 +1.08 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 44.92 +1.09 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 47.10 +1.04 34 0 0 0
TOTAL PUT 127 10,257 -46
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$ 25.20
30MAR26 15.50 C 0.00 0.00 0.00 9.70 +0.06 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.33 +0.18 310 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 8.70 +0.06 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.20 +0.06 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.70 +0.06 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.20 +0.05 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.82 +0.16 221 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 6.32 +0.16 206 0 20 0
30MAR26 19.50 C 0.00 0.00 0.00 5.82 +0.16 190 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.33 +0.18 178 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 4.20 +0.05 0 0 10 0
30MAR26 22.00 C 3.10 3.10 3.10 3.20 +0.05 0 20 42 -20
30MAR26 23.00 C 0.00 0.00 0.00 2.20 +0.05 0 0 8 0
30MAR26 24.00 C 0.00 0.00 0.00 1.21 +0.04 26 0 173 0
30MAR26 25.00 C 0.28 0.40 0.28 0.36 -0.02 26 50 518 0
30MAR26 26.00 C 0.01 0.03 0.01 0.03 -0.03 26 432 969 -334
30MAR26 27.00 C 0.01 0.01 0.01 0.01 0.00 39 999 5,147 -193
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3,746 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,410 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 786 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 360 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 113 0 123 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 125 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 137 0 101 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 7.24 0.00 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.87 +0.20 69 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.38 +0.22 65 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.89 +0.20 61 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.34 +0.15 51 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.25 +0.06 23 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.27 +0.06 24 0 2 0
29APR26 23.00 C 0.00 0.00 0.00 2.32 +0.04 23 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.53 +0.02 25 0 431 0
29APR26 25.00 C 0.84 0.95 0.84 0.86 +0.04 24 22 643 +6
29APR26 26.00 C 0.36 0.42 0.36 0.40 0.00 23 125 701 +90
29APR26 27.00 C 0.14 0.18 0.14 0.16 -0.01 23 150 982 +85
29APR26 28.00 C 0.06 0.06 0.06 0.05 -0.02 22 2 378 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 -0.01 24 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 0.00 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.87 +0.10 55 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.38 +0.10 52 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.89 +0.10 48 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.40 +0.10 45 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.26 -0.06 24 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.30 +0.05 24 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 2.42 +0.04 24 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 1.66 +0.02 24 0 154 0
28MAY26 25.00 C 1.19 1.19 1.19 1.08 +0.03 24 6 465 +6
28MAY26 26.00 C 0.61 0.61 0.61 0.63 0.00 24 10 709 +10
28MAY26 27.00 C 0.00 0.00 0.00 0.35 0.00 24 0 774 0
28MAY26 28.00 C 0.19 0.19 0.19 0.18 -0.01 24 5 758 +5
28MAY26 29.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 113 0
28MAY26 30.00 C 0.00 0.00 0.00 0.05 0.00 25 0 100 0
28MAY26 31.00 C 0.00 0.00 0.00 0.02 0.00 24 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.24 +0.06 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.74 +0.06 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.24 0.00 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.87 +0.10 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.38 +0.10 42 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 5.89 +0.09 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.41 +0.10 38 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 4.28 -0.04 23 0 160 0
29JUN26 22.00 C 0.00 0.00 0.00 3.36 +0.04 23 0 499 0
29JUN26 23.00 C 0.00 0.00 0.00 2.54 +0.03 23 0 81 0
29JUN26 24.00 C 0.00 0.00 0.00 1.84 +0.01 23 0 68 0
29JUN26 25.00 C 1.35 1.40 1.35 1.30 +0.03 24 2 298 +2
29JUN26 26.00 C 0.00 0.00 0.00 0.85 +0.02 23 0 487 0
29JUN26 27.00 C 0.57 0.57 0.57 0.52 -0.01 23 1 1,134 0
29JUN26 28.00 C 0.34 0.34 0.34 0.32 -0.01 23 1 864 0
29JUN26 29.00 C 0.00 0.00 0.00 0.20 0.00 24 0 216 0
29JUN26 30.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 1,012 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 0.00 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 7.38 +0.10 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.87 +0.04 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.45 +0.02 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.99 +0.04 30 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.52 +0.03 28 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 4.49 +0.02 22 0 9 0
29SEP26 22.00 C 3.85 3.85 3.85 3.75 +0.07 24 1 395 -1
29SEP26 23.00 C 0.00 0.00 0.00 2.95 -0.01 22 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.31 -0.03 22 0 32 0
29SEP26 25.00 C 0.00 0.00 0.00 1.82 +0.01 23 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 1.36 +0.03 23 0 19 0
29SEP26 27.00 C 0.00 0.00 0.00 0.99 0.00 23 0 140 0
29SEP26 28.00 C 0.00 0.00 0.00 0.72 0.00 23 0 74 0
29SEP26 29.00 C 0.00 0.00 0.00 0.50 -0.02 22 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 0.35 -0.01 23 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 0.24 -0.01 23 0 102 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.01 23 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 7.56 +0.10 29 0 13 0
30DEC26 18.50 C 0.00 0.00 0.00 6.94 +0.06 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.48 +0.05 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.04 +0.05 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.61 +0.05 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.78 +0.04 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.02 -0.08 22 0 13 0
30DEC26 23.00 C 0.00 0.00 0.00 3.33 +0.03 22 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.72 +0.03 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.13 +0.02 21 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.69 +0.02 22 0 56 0
30DEC26 27.00 C 0.00 0.00 0.00 1.33 +0.02 22 0 17 0
30DEC26 28.00 C 0.89 0.89 0.89 1.03 +0.01 22 1 58 0
30DEC26 29.00 C 0.00 0.00 0.00 0.79 +0.01 22 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.60 0.00 22 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.45 0.00 22 0 231 0
30DEC26 32.00 C 0.00 0.00 0.00 0.33 0.00 22 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.24 0.00 22 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.18 0.00 22 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 0.00 22 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 0.00 22 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 7.56 +0.06 22 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.11 +0.06 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.67 +0.06 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.24 +0.05 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.82 +0.05 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.03 +0.05 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.30 +0.05 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.64 +0.05 22 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.04 +0.04 22 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.44 +0.03 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.01 +0.04 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.63 +0.03 21 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.32 +0.03 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.05 +0.02 21 0 25 0
30MAR27 30.00 C 0.00 0.00 0.00 0.83 +0.02 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.65 +0.01 21 0 14 0
30MAR27 32.00 C 0.00 0.00 0.00 0.51 +0.01 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.40 +0.01 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.24 0.00 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.18 0.00 22 0 0 0
TOTAL CALL 1,827 28,472 -344
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 222 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 183 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 171 0 100 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 159 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 147 0 100 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 136 0 490 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 125 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2,346 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 322 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 332 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,007 0
30MAR26 24.00 P 0.02 0.03 0.02 0.01 -0.02 30 49 3,073 -9
30MAR26 25.00 P 0.19 0.19 0.11 0.14 -0.12 25 536 3,709 -87
30MAR26 26.00 P 0.86 0.91 0.78 0.81 -0.13 22 95 3,347 -20
30MAR26 27.00 P 1.75 1.75 1.75 1.80 -0.06 0 10 421 -11
30MAR26 28.00 P 2.88 2.88 2.88 2.80 -0.06 0 2 429 -2
30MAR26 29.00 P 0.00 0.00 0.00 3.80 -0.06 0 0 400 0
30MAR26 30.00 P 0.00 0.00 0.00 4.80 -0.06 0 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 5.80 -0.06 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.80 -0.06 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.80 -0.06 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.80 -0.06 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.80 -0.06 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.80 -0.06 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.80 -0.06 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 83 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 238 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 70 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 254 0
29APR26 23.00 P 0.23 0.23 0.18 0.10 -0.02 23 103 797 +103
29APR26 24.00 P 0.45 0.45 0.35 0.31 -0.04 24 101 3,841 +83
29APR26 25.00 P 0.75 0.78 0.65 0.68 -0.08 23 126 1,099 +102
29APR26 26.00 P 0.00 0.00 0.00 1.26 -0.09 22 0 722 0
29APR26 27.00 P 0.00 0.00 0.00 2.09 -0.07 23 0 414 0
29APR26 28.00 P 2.86 2.86 2.86 3.00 -0.06 23 1 37 0
29APR26 29.00 P 0.00 0.00 0.00 3.97 -0.06 24 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.95 -0.06 19 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 5.95 -0.06 26 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.95 -0.05 32 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.94 -0.06 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.94 -0.06 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.94 -0.06 38 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.94 -0.05 45 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.93 -0.06 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 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 48 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 510 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 428 0
28MAY26 21.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 48 0
28MAY26 22.00 P 0.20 0.20 0.20 0.11 -0.01 24 5 239 +5
28MAY26 23.00 P 0.37 0.37 0.36 0.27 -0.02 24 2 684 0
28MAY26 24.00 P 0.00 0.00 0.00 0.54 -0.05 24 0 553 0
28MAY26 25.00 P 0.92 0.96 0.92 0.96 -0.06 24 9 310 +9
28MAY26 26.00 P 1.54 1.56 1.44 1.51 -0.07 23 45 553 +15
28MAY26 27.00 P 0.00 0.00 0.00 2.28 -0.06 24 0 698 0
28MAY26 28.00 P 0.00 0.00 0.00 3.12 -0.06 24 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 4.03 -0.06 24 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.98 -0.03 24 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.96 -0.06 24 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.95 -0.06 25 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.94 -0.06 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.94 -0.06 26 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.94 -0.06 31 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.94 -0.05 35 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.93 -0.06 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 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 122 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 0.00 25 0 117 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 188 0
29JUN26 22.00 P 0.00 0.00 0.00 0.20 -0.02 24 0 551 0
29JUN26 23.00 P 0.47 0.47 0.47 0.40 -0.04 24 1 1,369 +1
29JUN26 24.00 P 0.77 0.77 0.77 0.73 -0.04 24 2 640 0
29JUN26 25.00 P 1.13 1.13 1.09 1.12 -0.08 23 11 613 +11
29JUN26 26.00 P 0.00 0.00 0.00 1.72 -0.06 23 0 282 0
29JUN26 27.00 P 0.00 0.00 0.00 2.42 -0.06 23 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 3.21 -0.07 23 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 4.09 -0.06 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.98 -0.03 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.96 -0.06 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.95 -0.07 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.94 -0.06 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.94 -0.06 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.94 -0.06 28 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.94 -0.05 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.93 -0.06 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 -0.04 22 0 36 0
29SEP26 22.00 P 0.67 0.67 0.67 0.43 -0.06 23 1 57 0
29SEP26 23.00 P 0.74 0.74 0.74 0.70 -0.07 23 5 298 +5
29SEP26 24.00 P 1.20 1.20 1.20 1.07 -0.04 23 2 134 -2
29SEP26 25.00 P 0.00 0.00 0.00 1.49 -0.09 22 0 70 0
29SEP26 26.00 P 0.00 0.00 0.00 2.02 -0.08 22 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.71 -0.10 22 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 3.44 -0.10 22 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 4.25 -0.10 22 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 5.04 -0.01 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.96 -0.06 17 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.96 -0.10 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.96 -0.07 22 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.95 -0.06 23 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.94 -0.06 22 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.94 -0.05 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.93 -0.06 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 29 0
30DEC26 18.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 0.00 23 0 22 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 0.00 23 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.25 -0.01 22 0 101 0
30DEC26 21.00 P 0.00 0.00 0.00 0.41 -0.02 22 0 63 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 -0.01 23 0 54 0
30DEC26 23.00 P 1.20 1.20 1.20 0.95 -0.03 23 2 40 -2
30DEC26 24.00 P 0.00 0.00 0.00 1.35 -0.03 23 0 138 0
30DEC26 25.00 P 0.00 0.00 0.00 1.83 -0.03 23 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 2.39 -0.04 23 0 8 0
30DEC26 27.00 P 0.00 0.00 0.00 2.95 -0.05 22 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 3.66 -0.04 22 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.43 -0.05 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.26 -0.05 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.13 -0.06 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.05 -0.06 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.00 -0.05 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.97 -0.05 23 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.95 -0.05 22 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.94 -0.05 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.93 -0.06 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.12 0.00 22 0 23 0
30MAR27 18.50 P 0.00 0.00 0.00 0.16 0.00 22 0 63 0
30MAR27 19.00 P 0.41 0.41 0.41 0.21 0.00 22 3 70 +3
30MAR27 19.50 P 0.00 0.00 0.00 0.27 -0.01 22 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.34 -0.01 22 0 6 0
30MAR27 21.00 P 0.00 0.00 0.00 0.54 -0.01 22 0 28 0
30MAR27 22.00 P 0.00 0.00 0.00 0.80 -0.01 22 0 24 0
30MAR27 23.00 P 0.00 0.00 0.00 1.13 -0.01 22 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 1.53 -0.02 22 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.02 -0.02 22 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.58 -0.02 23 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 3.12 -0.03 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.81 -0.03 22 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.55 -0.18 22 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 5.35 -0.05 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.21 -0.04 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.10 -0.05 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.03 -0.05 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.99 -0.05 22 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.96 -0.05 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.94 -0.06 21 0 0 0
TOTAL PUT 1,111 35,772 +204
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$ 391.00
30MAR26 225.00 C 0.00 0.00 0.00 167.80 +2.74 358 0 60 0
30MAR26 230.00 C 0.00 0.00 0.00 162.68 +2.31 341 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 157.68 +0.80 329 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 152.68 +1.39 318 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 147.80 +1.54 310 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 142.68 +1.57 295 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 137.67 +1.52 283 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 132.68 +1.46 273 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 127.85 +1.28 267 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 122.69 +1.38 252 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 117.69 +1.67 241 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 112.69 +1.67 231 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 107.92 +1.90 227 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 102.81 +1.56 214 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 97.60 +1.25 198 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 92.58 +1.25 188 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 82.58 +2.53 169 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 72.57 +1.25 150 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 61.07 -0.83 43 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 51.07 +0.97 0 0 105 0
30MAR26 350.00 C 0.00 0.00 0.00 41.08 +0.96 41 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 31.11 +0.86 37 0 15 0
30MAR26 370.00 C 0.00 0.00 0.00 21.38 +0.30 38 0 26 0
30MAR26 380.00 C 15.88 15.88 14.95 12.97 +0.33 41 46 171 +14
30MAR26 390.00 C 6.16 7.95 6.06 5.96 -0.34 38 135 471 -59
30MAR26 400.00 C 3.00 3.63 2.74 2.18 -0.58 38 102 427 +30
30MAR26 410.00 C 1.20 1.22 1.14 0.56 -0.36 38 32 1,000 -10
30MAR26 420.00 C 0.63 0.69 0.42 0.10 -0.14 38 149 570 -119
30MAR26 430.00 C 0.24 0.24 0.24 0.02 -0.03 39 3 627 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 45 0 831 0
30MAR26 450.00 C 0.01 0.01 0.01 0.01 0.00 52 3 1,031 0
30MAR26 460.00 C 0.10 0.10 0.09 0.01 0.00 60 47 821 -32
30MAR26 470.00 C 0.08 0.09 0.07 0.01 0.00 67 46 1,074 -46
30MAR26 480.00 C 0.06 0.06 0.06 0.01 0.00 74 3 570 -3
30MAR26 490.00 C 0.00 0.00 0.00 0.01 0.00 81 0 639 0
30MAR26 500.00 C 0.08 0.08 0.04 0.01 0.00 87 20 1,914 -16
30MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 94 0 477 0
30MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 100 0 240 0
30MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 106 0 144 0
30MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 112 0 105 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 0.00 118 0 107 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 124 0 217 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 129 0 187 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 134 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.01 0.00 140 0 300 0
30MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 145 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 150 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 155 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 160 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 165 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 170 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 174 0 927 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 179 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 183 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 188 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 192 0 170 0
29APR26 225.00 C 0.00 0.00 0.00 168.59 +0.30 112 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 163.63 -0.64 108 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 158.01 -0.45 97 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 153.65 +0.19 101 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 148.61 +0.11 97 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 143.62 -0.36 93 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 138.64 +1.72 90 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 133.66 -0.71 86 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 128.81 +0.26 84 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 123.79 +0.31 81 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 118.84 +0.23 78 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 115.01 +1.11 82 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 108.83 +1.01 71 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 103.99 +0.46 69 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 98.19 +0.19 59 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 93.33 +0.18 58 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 83.72 +0.29 54 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 74.42 +0.97 52 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 62.78 +0.88 36 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 53.66 +0.86 36 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 45.04 +0.80 36 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 37.06 +0.72 36 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 29.86 -0.16 36 0 0 0
29APR26 380.00 C 25.46 25.46 23.00 23.00 -0.23 35 30 86 +15
29APR26 390.00 C 19.03 19.03 19.03 18.04 +0.43 36 15 243 +2
29APR26 400.00 C 14.29 15.40 13.00 13.22 -0.11 35 26 367 +15
29APR26 410.00 C 10.71 11.15 9.57 9.71 +0.11 35 54 523 +24
29APR26 420.00 C 7.75 8.00 7.75 7.18 +0.21 36 15 377 0
29APR26 430.00 C 5.47 5.70 4.85 4.89 +0.04 36 6 290 +2
29APR26 440.00 C 3.00 4.12 3.00 3.56 +0.12 37 26 366 +7
29APR26 450.00 C 2.83 3.00 2.78 2.39 +0.08 36 76 404 -58
29APR26 460.00 C 2.19 2.22 1.84 1.57 +0.06 36 83 589 +68
29APR26 470.00 C 0.00 0.00 0.00 1.01 +0.04 36 0 361 0
29APR26 480.00 C 0.00 0.00 0.00 0.62 +0.03 36 0 534 0
29APR26 490.00 C 0.00 0.00 0.00 0.38 +0.01 36 0 130 0
29APR26 500.00 C 0.00 0.00 0.00 0.23 +0.01 36 0 422 0
29APR26 510.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 216 0
29APR26 520.00 C 0.00 0.00 0.00 0.08 0.00 36 0 172 0
29APR26 530.00 C 0.00 0.00 0.00 0.05 0.00 36 0 161 0
29APR26 540.00 C 0.00 0.00 0.00 0.03 0.00 37 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 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 45 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 48 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 51 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 56 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 96.00 +0.95 52 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 86.36 +0.90 48 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 77.03 +0.86 45 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 68.08 +2.77 43 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 57.86 +0.74 37 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 50.14 +0.67 37 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 43.01 +0.60 37 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 36.50 -0.09 37 0 15 0
28MAY26 380.00 C 32.14 32.14 32.14 31.11 +0.69 38 15 60 +15
28MAY26 390.00 C 27.06 27.06 27.06 25.73 +0.65 38 15 187 0
28MAY26 400.00 C 22.10 22.10 22.10 21.34 +0.89 38 16 435 +1
28MAY26 410.00 C 18.32 18.32 17.81 17.26 +0.55 37 31 438 +15
28MAY26 420.00 C 15.27 15.27 13.96 14.06 +0.53 38 3 225 -2
28MAY26 430.00 C 11.82 11.82 11.82 11.30 +0.40 38 15 204 +15
28MAY26 440.00 C 9.63 9.63 9.63 8.93 +0.20 38 15 366 +15
28MAY26 450.00 C 0.00 0.00 0.00 6.99 +0.10 38 1 186 +1
28MAY26 460.00 C 0.00 0.00 0.00 5.43 +0.08 38 0 167 0
28MAY26 470.00 C 0.00 0.00 0.00 4.18 +0.06 38 0 160 0
28MAY26 480.00 C 0.00 0.00 0.00 3.10 +0.04 37 0 843 0
28MAY26 490.00 C 0.00 0.00 0.00 2.34 +0.02 37 0 146 0
28MAY26 500.00 C 0.00 0.00 0.00 1.76 +0.02 37 0 383 0
28MAY26 510.00 C 0.00 0.00 0.00 1.31 +0.01 37 0 45 0
28MAY26 520.00 C 0.00 0.00 0.00 0.97 0.00 37 0 83 0
28MAY26 530.00 C 0.00 0.00 0.00 0.72 +0.01 37 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 0.52 0.00 37 0 2 0
28MAY26 550.00 C 0.00 0.00 0.00 0.38 0.00 37 0 27 0
28MAY26 560.00 C 0.00 0.00 0.00 0.28 0.00 37 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 0.20 0.00 37 0 4 0
28MAY26 580.00 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.07 0.00 37 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.04 0.00 38 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 37 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 39 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 42 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 49 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 53 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 0.00 169.38 +0.81 65 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 164.54 +0.27 64 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 159.67 +0.89 62 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 154.81 +0.92 61 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 149.96 +1.00 59 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 145.13 +1.00 58 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 140.31 +1.01 56 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 135.51 +1.02 55 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 130.73 +1.02 54 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 126.07 +1.12 53 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 121.34 +1.13 52 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 116.63 +1.13 51 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 111.97 +1.10 50 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 107.35 +1.13 49 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 102.75 +1.16 48 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 98.07 +0.89 46 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 88.92 +0.84 44 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 80.13 +0.79 42 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 71.75 +0.79 41 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 61.97 +0.66 37 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 54.77 +0.60 37 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 48.09 +0.54 37 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 41.94 +0.02 37 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 36.73 +0.60 37 0 91 0
29JUN26 390.00 C 32.50 32.64 32.50 31.52 +0.56 37 25 219 -15
29JUN26 400.00 C 27.87 27.87 27.87 26.92 +0.55 37 15 527 +15
29JUN26 410.00 C 23.49 23.50 23.49 23.14 +0.75 37 30 3,785 0
29JUN26 420.00 C 0.00 0.00 0.00 19.47 +0.50 37 0 881 0
29JUN26 430.00 C 0.00 0.00 0.00 16.51 +0.49 37 0 137 0
29JUN26 440.00 C 14.64 14.91 14.64 13.92 +0.40 38 2 1,150 -2
29JUN26 450.00 C 12.00 12.01 12.00 11.57 +0.16 37 2 615 +2
29JUN26 460.00 C 9.90 9.90 9.90 9.57 +0.09 37 1 1,096 0
29JUN26 470.00 C 0.00 0.00 0.00 7.88 +0.07 37 0 311 0
29JUN26 480.00 C 0.00 0.00 0.00 6.26 +0.05 37 0 274 0
29JUN26 490.00 C 0.00 0.00 0.00 5.11 +0.04 37 0 54 0
29JUN26 500.00 C 0.00 0.00 0.00 4.27 +0.15 37 0 1,712 0
29JUN26 510.00 C 0.00 0.00 0.00 3.35 +0.02 37 0 54 0
29JUN26 520.00 C 0.00 0.00 0.00 2.70 +0.01 37 0 377 0
29JUN26 530.00 C 3.68 3.68 3.68 2.23 +0.07 37 15 408 +15
29JUN26 540.00 C 0.00 0.00 0.00 1.73 0.00 37 0 54 0
29JUN26 550.00 C 2.20 2.53 2.20 1.38 0.00 37 20 1,289 +19
29JUN26 560.00 C 2.26 2.26 2.25 1.10 0.00 37 30 122 +15
29JUN26 570.00 C 0.00 0.00 0.00 0.87 0.00 37 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 0.69 0.00 37 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.54 0.00 37 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 0.42 -0.01 37 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.33 -0.01 37 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.26 0.00 37 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.12 0.00 37 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.10 0.00 37 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.06 0.00 37 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.03 0.00 37 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 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 43 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 0.00 172.99 +1.24 55 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 168.29 +1.25 54 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 163.60 +1.24 53 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 158.94 +1.24 52 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 154.31 +1.23 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 149.63 +1.15 50 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 145.06 +1.22 49 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 140.53 +1.19 49 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 136.05 +1.20 48 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 131.51 +1.05 47 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 126.98 +1.06 46 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 122.51 +1.06 45 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 118.11 +1.06 45 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 113.79 +1.06 44 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 109.54 +1.06 43 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 105.37 +1.06 43 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 96.80 +0.57 41 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 89.12 +0.60 41 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 81.76 +0.58 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 75.27 +1.03 40 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 68.72 +2.99 40 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 60.74 -0.83 38 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 55.17 +0.95 38 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 49.97 +0.91 38 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 45.66 +0.84 38 0 13 0
29SEP26 400.00 C 43.27 43.27 43.24 41.07 +0.82 38 6 149 +6
29SEP26 410.00 C 36.40 36.40 36.40 36.40 +0.29 37 1 1,222 +1
29SEP26 420.00 C 0.00 0.00 0.00 33.14 +0.78 38 0 31 0
29SEP26 430.00 C 0.00 0.00 0.00 29.75 +0.74 38 0 50 0
29SEP26 440.00 C 0.00 0.00 0.00 26.70 +0.72 38 0 457 0
29SEP26 450.00 C 0.00 0.00 0.00 23.92 +0.67 38 0 262 0
29SEP26 460.00 C 0.00 0.00 0.00 21.38 +0.56 38 0 613 0
29SEP26 470.00 C 0.00 0.00 0.00 19.19 +0.61 38 0 1,077 0
29SEP26 480.00 C 0.00 0.00 0.00 17.04 +1.05 38 0 95 0
29SEP26 490.00 C 0.00 0.00 0.00 15.11 +0.96 38 0 73 0
29SEP26 500.00 C 0.00 0.00 0.00 13.38 +0.87 38 0 38 0
29SEP26 510.00 C 0.00 0.00 0.00 11.83 +0.79 38 0 12 0
29SEP26 520.00 C 0.00 0.00 0.00 10.45 +0.72 38 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 8.95 +0.38 38 0 904 0
29SEP26 540.00 C 0.00 0.00 0.00 7.89 +0.35 38 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 6.94 +0.32 38 0 151 0
29SEP26 560.00 C 0.00 0.00 0.00 6.11 +0.30 38 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 5.36 +0.27 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 4.71 +0.25 38 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 4.25 +0.23 38 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 3.62 +0.20 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 3.17 +0.19 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 2.77 +0.16 38 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 2.43 +0.15 38 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 2.12 +0.14 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 1.85 +0.12 38 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.62 +0.11 38 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.41 +0.10 38 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.23 +0.09 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.08 +0.09 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.94 +0.07 38 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 177.03 +1.20 52 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 172.48 +1.22 51 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 167.80 +1.04 50 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 163.16 +1.04 49 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 158.58 +1.05 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 154.04 +1.04 47 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 149.57 +1.05 46 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 145.15 +1.05 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 140.79 +1.05 45 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 136.50 +1.05 44 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 132.28 +1.05 44 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 128.12 +1.05 43 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 124.04 +1.05 43 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 120.04 +1.05 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 116.10 +1.04 42 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 112.25 +1.04 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 104.79 +1.04 41 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 97.65 +1.03 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 90.85 +1.02 40 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 84.39 +1.01 40 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 78.26 +0.99 40 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 72.48 +0.98 39 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 67.02 +0.95 39 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 61.90 +0.93 39 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 57.09 +1.47 39 0 4 0
30DEC26 400.00 C 0.00 0.00 0.00 51.95 +0.87 38 0 12 0
30DEC26 410.00 C 0.00 0.00 0.00 47.73 +0.86 38 0 101 0
30DEC26 420.00 C 44.68 44.68 44.68 43.84 +0.85 38 1 53 0
30DEC26 430.00 C 0.00 0.00 0.00 40.26 +0.84 38 0 51 0
30DEC26 440.00 C 0.00 0.00 0.00 36.96 +0.78 38 0 54 0
30DEC26 450.00 C 0.00 0.00 0.00 33.94 +0.77 38 0 523 0
30DEC26 460.00 C 0.00 0.00 0.00 31.16 +0.76 38 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 28.58 +0.66 38 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 26.30 +1.39 38 0 112 0
30DEC26 490.00 C 0.00 0.00 0.00 23.33 +0.60 38 0 0 0
30DEC26 500.00 C 21.35 21.35 21.35 21.65 +0.30 38 2 181 +2
30DEC26 510.00 C 0.00 0.00 0.00 19.43 +0.53 38 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 17.72 +0.51 38 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 16.15 +0.48 38 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 14.71 +0.45 38 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 13.39 +0.43 38 0 51 0
30DEC26 560.00 C 0.00 0.00 0.00 12.19 +0.40 38 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 11.09 +0.38 38 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 10.08 +0.35 38 0 12 0
30DEC26 590.00 C 0.00 0.00 0.00 9.17 +0.34 38 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 8.33 +0.31 38 0 40 0
30DEC26 610.00 C 0.00 0.00 0.00 7.57 +0.30 38 0 16 0
30DEC26 620.00 C 0.00 0.00 0.00 6.87 +0.27 38 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 6.24 +0.25 38 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 5.67 +0.24 38 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 5.14 +0.22 38 0 11 0
30DEC26 660.00 C 0.00 0.00 0.00 4.67 +0.21 38 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 4.24 +0.20 38 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 3.84 +0.18 38 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.59 +0.27 38 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 3.16 +0.15 38 0 17 0
30MAR27 300.00 C 0.00 0.00 0.00 118.23 +1.08 41 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 111.17 +1.08 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 104.41 +1.07 40 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 97.95 +1.06 40 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 91.79 +1.05 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 85.94 +1.04 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 80.39 +1.03 39 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 75.12 +1.01 39 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 70.15 +1.04 39 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 62.21 -1.19 36 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 60.39 +0.64 38 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 56.22 +1.08 38 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 52.36 +1.09 38 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 48.62 +0.99 38 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 45.66 +1.30 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 41.94 +0.68 38 0 1 0
30MAR27 460.00 C 0.00 0.00 0.00 39.06 +0.69 38 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 36.32 +0.38 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 33.09 +0.73 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 30.70 +0.71 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 28.47 +0.68 37 0 0 0
30MAR27 510.00 C 27.69 27.69 27.69 26.40 +0.66 37 1 2 +1
TOTAL CALL 1,179 51,614 -47
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 138 0 14 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 132 0 7 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 97 0 65 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 85 0 55 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 74 0 214 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 64 0 167 0
30MAR26 340.00 P 0.01 0.01 0.01 0.01 0.00 53 2 188 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 888 0
30MAR26 360.00 P 0.00 0.00 0.00 0.04 -0.11 38 0 470 0
30MAR26 370.00 P 0.39 0.50 0.39 0.30 -0.45 38 46 970 -31
30MAR26 380.00 P 1.51 1.90 1.07 1.55 -1.01 38 240 837 +73
30MAR26 390.00 P 5.03 5.07 3.22 4.85 -1.59 37 106 993 +8
30MAR26 400.00 P 10.80 12.30 8.24 11.37 -1.56 41 710 2,525 -428
30MAR26 410.00 P 18.78 20.75 16.64 20.06 -1.14 46 173 1,428 -17
30MAR26 420.00 P 28.00 29.50 26.00 29.50 -0.66 52 16 2,751 -6
30MAR26 430.00 P 40.01 40.62 36.50 40.17 +0.16 78 26 579 -10
30MAR26 440.00 P 0.00 0.00 0.00 49.00 -1.00 0 0 502 0
30MAR26 450.00 P 57.00 67.67 57.00 60.44 +0.44 110 7 1,512 -7
30MAR26 460.00 P 66.59 68.00 66.00 71.07 +1.07 133 39 690 -39
30MAR26 470.00 P 78.40 81.54 78.40 81.20 +0.49 148 3 834 -1
30MAR26 480.00 P 89.20 89.20 89.20 89.00 -2.14 0 1 318 0
30MAR26 490.00 P 0.00 0.00 0.00 101.49 +1.49 178 0 155 0
30MAR26 500.00 P 0.00 0.00 0.00 109.00 -1.00 0 0 265 -123
30MAR26 510.00 P 0.00 0.00 0.00 119.00 -1.00 0 0 30 0
30MAR26 520.00 P 0.00 0.00 0.00 129.00 -1.00 0 0 4 0
30MAR26 530.00 P 0.00 0.00 0.00 139.00 -1.00 0 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 149.00 -1.00 0 0 36 0
30MAR26 550.00 P 0.00 0.00 0.00 159.00 -1.00 0 0 17 0
30MAR26 560.00 P 0.00 0.00 0.00 169.00 -1.00 0 0 63 0
30MAR26 570.00 P 0.00 0.00 0.00 179.00 -1.00 0 0 77 0
30MAR26 580.00 P 0.00 0.00 0.00 189.00 -1.00 0 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 199.00 -1.00 0 0 139 0
30MAR26 600.00 P 0.00 0.00 0.00 209.00 -1.00 0 0 10 0
30MAR26 610.00 P 0.00 0.00 0.00 219.00 -1.00 0 0 41 0
30MAR26 620.00 P 0.00 0.00 0.00 229.00 -1.00 0 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 239.00 -1.00 0 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 249.00 -1.00 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 259.00 -1.00 0 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 269.00 -1.00 0 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 279.00 -1.00 0 0 68 0
30MAR26 680.00 P 0.00 0.00 0.00 289.00 -1.00 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 299.00 -1.00 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 309.00 -1.00 0 0 9 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29APR26 285.00 P 0.00 0.00 0.00 0.02 0.00 36 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.06 0.00 36 0 4 0
29APR26 300.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 115 0
29APR26 310.00 P 0.88 0.88 0.88 0.23 -0.03 36 1 69 +1
29APR26 320.00 P 1.40 1.40 1.40 0.51 -0.04 36 1 195 +1
29APR26 330.00 P 0.00 0.00 0.00 1.04 -0.08 36 0 211 0
29APR26 340.00 P 2.76 2.76 2.76 1.93 -0.12 36 1 208 +1
29APR26 350.00 P 3.80 4.20 3.80 3.30 -0.20 37 30 458 +5
29APR26 360.00 P 5.62 6.05 5.62 5.41 -0.27 37 23 210 +22
29APR26 370.00 P 7.82 8.55 7.82 8.30 -0.34 37 4 371 0
29APR26 380.00 P 10.30 10.30 10.30 11.63 -0.82 36 1 449 +1
29APR26 390.00 P 16.26 16.33 15.10 16.33 -0.47 36 26 736 +23
29APR26 400.00 P 20.70 22.12 19.62 21.75 -0.55 36 67 1,003 +64
29APR26 410.00 P 26.00 27.35 25.43 27.79 -0.97 35 44 517 +10
29APR26 420.00 P 32.00 33.40 32.00 35.37 -0.78 36 7 270 +7
29APR26 430.00 P 0.00 0.00 0.00 43.26 -0.83 36 9 248 +7
29APR26 440.00 P 0.00 0.00 0.00 51.71 -0.88 36 0 815 0
29APR26 450.00 P 59.50 59.70 59.46 60.62 -0.91 36 13 426 +13
29APR26 460.00 P 0.00 0.00 0.00 71.07 +0.24 42 0 929 0
29APR26 470.00 P 80.00 80.00 80.00 81.20 +0.49 47 1 138 0
29APR26 480.00 P 0.00 0.00 0.00 89.15 -1.99 36 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 101.49 +1.47 56 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 109.00 -1.00 0 0 127 0
29APR26 510.00 P 0.00 0.00 0.00 119.00 -1.00 0 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 129.00 -1.00 0 0 1 0
29APR26 530.00 P 138.50 138.50 138.50 139.00 -1.00 0 8 38 -1
29APR26 540.00 P 0.00 0.00 0.00 149.00 -1.00 0 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 159.00 -1.00 0 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 169.00 -1.00 0 0 24 0
29APR26 570.00 P 0.00 0.00 0.00 179.00 -1.00 0 0 16 0
29APR26 580.00 P 0.00 0.00 0.00 189.00 -1.00 0 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 199.00 -1.00 0 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 209.00 -1.00 0 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 219.00 -1.00 0 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 229.00 -1.00 0 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 239.00 -1.00 0 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 249.00 -1.20 0 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 259.00 -1.00 0 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 269.00 -1.00 0 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 279.00 -1.00 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 289.00 -1.00 0 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 299.00 -1.00 0 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 309.00 -1.00 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.89 -0.06 37 0 11 0
28MAY26 310.00 P 0.00 0.00 0.00 1.50 -0.14 37 0 53 0
28MAY26 320.00 P 0.00 0.00 0.00 2.48 -0.14 37 0 65 0
28MAY26 330.00 P 0.00 0.00 0.00 3.80 -0.18 38 0 161 0
28MAY26 340.00 P 6.27 6.30 6.27 5.58 -0.25 38 3 2,345 -2
28MAY26 350.00 P 0.00 0.00 0.00 7.90 -0.32 38 0 209 0
28MAY26 360.00 P 0.00 0.00 0.00 10.83 -0.40 38 0 3,144 0
28MAY26 370.00 P 13.30 13.30 13.30 14.30 -0.56 38 6 118 0
28MAY26 380.00 P 18.00 18.00 18.00 18.23 -0.52 37 2 343 0
28MAY26 390.00 P 0.00 0.00 0.00 22.62 -0.82 37 0 304 0
28MAY26 400.00 P 27.00 27.00 27.00 28.21 -0.58 37 16 352 +16
28MAY26 410.00 P 0.00 0.00 0.00 34.34 -0.62 37 0 1,774 0
28MAY26 420.00 P 40.71 40.71 40.71 41.20 +0.49 37 2 348 -2
28MAY26 430.00 P 46.65 46.65 46.65 49.66 +0.46 39 5 414 0
28MAY26 440.00 P 0.00 0.00 0.00 56.14 -0.83 37 0 167 0
28MAY26 450.00 P 61.10 63.00 61.10 64.32 -0.88 37 3 152 0
28MAY26 460.00 P 0.00 0.00 0.00 71.38 -0.75 33 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 81.20 +0.24 36 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 89.22 -1.92 29 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 101.49 +0.39 42 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 109.64 -0.97 37 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 119.33 -0.99 37 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 129.12 -1.00 37 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 139.02 -1.00 37 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 149.00 -1.00 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 159.00 -1.00 0 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 169.00 -1.00 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 179.00 -1.00 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 189.00 -1.00 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 199.00 -1.00 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 209.00 -1.00 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 219.00 -1.00 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 229.00 -1.00 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 239.00 -1.00 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 249.00 -1.20 0 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 259.00 -1.00 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 269.00 -1.00 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 279.00 -1.00 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 289.00 -1.00 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 299.00 -1.00 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 309.00 -1.00 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 319.00 -1.00 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 329.00 -1.00 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 339.00 -1.00 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 349.00 -1.00 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 359.00 -1.00 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 369.00 -1.00 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 379.00 -1.00 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 389.00 -1.00 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 399.00 -1.00 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 409.00 -1.00 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 419.00 -1.00 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 429.00 -1.00 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 439.00 -1.00 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 449.00 -1.00 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 459.00 -1.00 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.06 0.00 37 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.16 -0.02 37 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.22 -0.02 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.31 -0.02 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.41 -0.03 37 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.54 -0.05 37 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.70 -0.05 37 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.91 -0.06 37 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 1.16 -0.06 37 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 1.45 -0.09 37 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 1.82 -0.10 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 2.20 -0.14 37 0 129 0
29JUN26 310.00 P 0.00 0.00 0.00 3.27 -0.25 37 0 75 0
29JUN26 320.00 P 0.00 0.00 0.00 4.85 -0.20 37 0 30 0
29JUN26 330.00 P 7.80 7.80 7.80 6.74 -0.26 37 5 72 +5
29JUN26 340.00 P 0.00 0.00 0.00 9.06 -0.34 37 0 95 0
29JUN26 350.00 P 12.20 12.90 12.20 11.84 -0.42 37 14 492 +4
29JUN26 360.00 P 15.30 15.30 15.30 15.23 -0.43 38 5 542 +5
29JUN26 370.00 P 0.00 0.00 0.00 19.00 -0.51 37 0 3,858 0
29JUN26 380.00 P 23.50 23.50 22.90 23.12 -0.54 37 3 1,629 +1
29JUN26 390.00 P 0.00 0.00 0.00 27.63 -0.79 37 0 3,857 0
29JUN26 400.00 P 33.35 33.35 33.35 33.21 -0.59 37 4 5,823 +1
29JUN26 410.00 P 38.60 38.60 38.60 40.56 +0.75 38 15 1,346 +15
29JUN26 420.00 P 0.00 0.00 0.00 46.23 -1.72 37 0 1,412 0
29JUN26 430.00 P 0.00 0.00 0.00 54.40 +0.32 39 0 588 0
29JUN26 440.00 P 0.00 0.00 0.00 60.11 -0.86 37 0 490 0
29JUN26 450.00 P 0.00 0.00 0.00 66.95 -1.82 35 0 2,092 0
29JUN26 460.00 P 0.00 0.00 0.00 75.04 +0.45 35 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 83.30 +0.32 35 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 91.91 +0.26 34 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 101.49 -0.08 36 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 110.85 +0.20 36 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 120.43 -0.98 37 0 57 0
29JUN26 520.00 P 133.00 133.00 133.00 133.00 +2.07 46 3 62 -3
29JUN26 530.00 P 0.00 0.00 0.00 139.53 -0.99 37 0 327 0
29JUN26 540.00 P 147.39 147.39 147.39 149.28 -0.99 37 3 224 +3
29JUN26 550.00 P 0.00 0.00 0.00 159.09 -1.00 37 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 169.01 -1.00 37 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 179.00 -1.00 0 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 189.00 -1.00 0 0 144 0
29JUN26 590.00 P 0.00 0.00 0.00 199.00 -1.00 0 0 125 0
29JUN26 600.00 P 0.00 0.00 0.00 209.00 -1.00 0 0 352 0
29JUN26 610.00 P 0.00 0.00 0.00 219.00 -1.00 0 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 229.00 -1.00 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 239.00 -1.00 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 249.00 -1.20 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 259.00 -1.00 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 269.00 -1.00 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 279.00 -1.00 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 289.00 -1.00 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 299.00 -1.00 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 309.00 -1.00 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 319.00 -1.00 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 329.00 -1.00 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 339.00 -1.00 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 349.00 -1.00 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 359.00 -1.00 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 369.00 -1.00 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 379.00 -1.00 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 389.00 -1.00 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 399.00 -1.00 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 409.00 -1.00 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 419.00 -1.00 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 429.00 -1.00 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 439.00 -1.00 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 449.00 -1.00 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 459.00 -1.00 0 0 0 0
29SEP26 225.00 P 2.02 2.02 2.02 0.56 +0.02 38 2 60 +2
29SEP26 230.00 P 0.00 0.00 0.00 0.69 +0.02 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.86 +0.02 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 1.05 +0.03 38 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 1.31 +0.03 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.57 +0.02 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.90 +0.04 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 2.29 +0.04 38 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 2.68 +0.04 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 3.17 +0.04 38 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 3.73 +0.04 38 0 1 0
29SEP26 280.00 P 6.59 6.59 6.59 4.42 +0.18 38 30 34 +30
29SEP26 285.00 P 0.00 0.00 0.00 5.13 +0.19 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 5.93 +0.22 38 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 6.73 +0.25 38 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 7.65 +0.27 38 0 98 0
29SEP26 310.00 P 0.00 0.00 0.00 9.78 +0.05 38 0 26 0
29SEP26 320.00 P 0.00 0.00 0.00 12.28 +0.04 38 0 20 0
29SEP26 330.00 P 16.35 16.38 16.35 15.05 +0.04 38 60 114 +54
29SEP26 340.00 P 0.00 0.00 0.00 18.40 +0.02 38 0 22 0
29SEP26 350.00 P 0.00 0.00 0.00 21.91 +0.02 38 0 117 0
29SEP26 360.00 P 25.00 25.00 25.00 25.94 +0.04 38 10 159 +10
29SEP26 370.00 P 0.00 0.00 0.00 30.01 +0.18 38 0 153 0
29SEP26 380.00 P 0.00 0.00 0.00 34.56 -0.04 38 0 546 0
29SEP26 390.00 P 39.51 39.51 39.51 39.51 0.00 38 3 958 +3
29SEP26 400.00 P 0.00 0.00 0.00 44.76 -0.04 37 0 2,356 0
29SEP26 410.00 P 0.00 0.00 0.00 50.63 -0.06 37 0 1,914 0
29SEP26 420.00 P 0.00 0.00 0.00 56.83 -0.08 37 0 1,681 0
29SEP26 430.00 P 0.00 0.00 0.00 63.50 -0.04 38 0 146 0
29SEP26 440.00 P 0.00 0.00 0.00 69.35 -2.65 37 0 475 0
29SEP26 450.00 P 0.00 0.00 0.00 76.56 +0.82 37 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 83.98 +0.75 37 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 91.67 +0.78 36 0 791 0
29SEP26 480.00 P 0.00 0.00 0.00 99.63 +0.74 36 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 107.82 +0.11 36 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 116.11 +0.76 36 0 80 0
29SEP26 510.00 P 124.90 124.90 124.90 124.57 +0.76 36 8 35 0
29SEP26 520.00 P 0.00 0.00 0.00 133.22 +0.75 35 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 141.91 -0.20 35 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 150.79 -0.34 34 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 160.04 -0.10 34 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 169.20 -2.72 32 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 180.56 -0.79 38 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 190.11 -0.84 38 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 199.74 -0.86 38 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 209.44 -0.88 38 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 219.22 -0.94 38 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 229.10 -0.94 38 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 239.00 -1.00 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 249.00 -1.20 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 259.00 -1.00 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 269.00 -1.00 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 279.00 -1.00 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 289.00 -1.00 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 299.00 -1.00 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 309.00 -1.00 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.68 +0.02 38 0 132 0
30DEC26 230.00 P 0.00 0.00 0.00 1.96 +0.02 38 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 2.37 +0.03 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.77 +0.03 38 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 3.17 -0.07 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 3.73 -0.08 38 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 4.30 -0.10 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 4.88 -0.11 38 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 5.57 -0.13 38 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 6.36 -0.16 38 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 7.16 +0.04 38 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 7.96 -0.19 38 0 6 0
30DEC26 285.00 P 0.00 0.00 0.00 8.99 +0.03 38 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 10.35 +0.04 38 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 11.44 +0.37 38 0 10 0
30DEC26 300.00 P 0.00 0.00 0.00 12.57 +0.39 38 0 156 0
30DEC26 310.00 P 0.00 0.00 0.00 15.39 +0.03 38 0 2 0
30DEC26 320.00 P 0.00 0.00 0.00 18.23 +0.02 38 0 4 0
30DEC26 330.00 P 0.00 0.00 0.00 21.75 +0.01 38 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 25.31 +0.01 38 0 50 0
30DEC26 350.00 P 0.00 0.00 0.00 29.06 +0.01 38 0 269 0
30DEC26 360.00 P 0.00 0.00 0.00 33.00 +0.13 38 0 183 0
30DEC26 370.00 P 0.00 0.00 0.00 37.30 +0.15 37 0 244 0
30DEC26 380.00 P 0.00 0.00 0.00 41.91 +0.12 37 0 67 0
30DEC26 390.00 P 0.00 0.00 0.00 46.93 -0.20 37 0 111 0
30DEC26 400.00 P 0.00 0.00 0.00 52.32 -0.07 37 0 671 0
30DEC26 410.00 P 0.00 0.00 0.00 58.11 -0.08 37 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 64.23 -0.08 37 0 150 0
30DEC26 430.00 P 0.00 0.00 0.00 70.69 +1.06 37 0 82 0
30DEC26 440.00 P 0.00 0.00 0.00 76.55 +0.51 36 0 304 0
30DEC26 450.00 P 0.00 0.00 0.00 83.49 +0.69 36 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 90.63 +0.76 36 0 1,079 0
30DEC26 470.00 P 97.95 98.08 97.95 98.69 +1.55 37 3 680 0
30DEC26 480.00 P 0.00 0.00 0.00 105.72 +0.95 36 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 113.51 +0.96 36 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 121.44 +0.90 36 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 129.55 +0.17 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 137.87 +0.16 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 146.30 +0.83 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 154.72 +0.69 35 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 163.65 +0.08 35 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 172.54 +0.11 35 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 181.35 0.00 34 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 190.57 -0.38 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 199.74 -2.96 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 211.33 -0.77 38 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 220.77 -0.79 38 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 230.26 -0.83 38 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 239.90 -0.87 38 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 249.61 -0.88 38 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 259.35 -0.91 38 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 269.17 -0.94 38 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 279.05 -0.95 38 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 289.00 -1.00 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 299.00 -1.00 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 309.00 -1.00 0 0 7 0
30MAR27 300.00 P 0.00 0.00 0.00 16.88 +0.07 38 0 14 0
30MAR27 310.00 P 19.70 19.70 19.70 19.75 +0.07 38 1 50 +1
30MAR27 320.00 P 0.00 0.00 0.00 23.20 +0.02 38 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 26.48 0.00 38 0 7 0
30MAR27 340.00 P 0.00 0.00 0.00 29.91 +0.15 37 0 15 0
30MAR27 350.00 P 0.00 0.00 0.00 33.81 -0.31 37 0 4 0
30MAR27 360.00 P 0.00 0.00 0.00 37.84 -0.24 37 0 9 0
30MAR27 370.00 P 0.00 0.00 0.00 42.34 -0.22 37 0 0 0
30MAR27 380.00 P 47.16 47.16 47.16 47.59 +0.57 37 1 45 +1
30MAR27 390.00 P 0.00 0.00 0.00 52.68 +0.16 37 0 17 0
30MAR27 400.00 P 57.00 57.00 57.00 58.06 +0.32 36 1 35 +1
30MAR27 410.00 P 0.00 0.00 0.00 63.88 +0.32 36 0 2 0
30MAR27 420.00 P 0.00 0.00 0.00 69.81 -0.04 36 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 76.20 +0.27 36 0 0 0
30MAR27 440.00 P 81.65 81.65 81.65 81.86 +0.21 36 1 2 +1
30MAR27 450.00 P 0.00 0.00 0.00 88.87 +0.74 36 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 95.77 +0.11 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 103.19 +1.04 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 110.62 +1.02 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 118.21 +0.99 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 126.02 +1.09 36 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 134.04 +1.20 36 0 0 0
TOTAL PUT 1,814 80,064 -281
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$ 2.97
30MAR26 2.10 C 0.00 0.00 0.00 0.89 -0.02 264 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.79 -0.02 235 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.69 -0.02 207 0 0 0
30MAR26 2.40 C 0.53 0.53 0.53 0.59 -0.02 180 1 1 +1
30MAR26 2.50 C 0.00 0.00 0.00 0.48 -0.01 127 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.38 -0.01 104 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.28 -0.01 80 0 0 0
30MAR26 2.80 C 0.21 0.21 0.21 0.18 -0.01 57 2 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.08 -0.02 31 0 5 0
30MAR26 3.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 427 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 67 0 130 0
30MAR26 3.30 C 0.02 0.02 0.02 0.01 0.00 85 1 91 +1
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 103 0 233 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1,236 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 135 0 250 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 149 0 471 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 163 0 121 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 176 0 150 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 189 0 631 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 201 0 301 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 213 0 465 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 224 0 368 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 235 0 919 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 246 0 377 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 256 0 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 266 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 276 0 152 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 285 0 136 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 294 0 456 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 316 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 337 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 356 0 30 0
30MAR26 6.00 C 0.01 0.01 0.01 0.01 0.00 374 85 488 -5
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 392 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 408 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 424 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 439 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 453 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 467 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 480 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 493 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 505 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 517 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 528 0 64 0
29APR26 2.10 C 0.00 0.00 0.00 0.89 -0.02 75 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.79 -0.02 66 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.69 -0.02 58 0 1 0
29APR26 2.40 C 0.00 0.00 0.00 0.59 -0.02 50 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.50 -0.02 49 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.40 -0.01 41 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.31 -0.02 37 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
29APR26 3.00 C 0.13 0.13 0.13 0.14 0.00 42 6 142 +6
29APR26 3.10 C 0.08 0.08 0.08 0.10 0.00 42 6 10 0
29APR26 3.20 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29APR26 3.30 C 0.04 0.04 0.04 0.04 -0.01 39 30 573 +30
29APR26 3.40 C 0.00 0.00 0.00 0.03 -0.01 41 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.02 0.00 42 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 24 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 124 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 363 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 129 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 161 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 77 0 122 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 80 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.89 -0.02 51 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.79 -0.02 45 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.70 -0.02 46 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.61 -0.02 45 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.53 -0.01 46 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.44 -0.02 42 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.38 -0.01 45 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.31 -0.02 43 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.21 -0.01 44 0 27 0
28MAY26 3.10 C 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.09 0.00 46 0 2 0
28MAY26 3.50 C 0.00 0.00 0.00 0.07 0.00 46 0 28 0
28MAY26 3.60 C 0.00 0.00 0.00 0.05 0.00 45 0 17 0
28MAY26 3.70 C 0.00 0.00 0.00 0.04 0.00 46 0 30 0
28MAY26 3.80 C 0.00 0.00 0.00 0.03 0.00 45 0 35 0
28MAY26 3.90 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 2.10 C 0.00 0.00 0.00 0.90 -0.02 45 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.81 -0.02 45 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.72 -0.02 44 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.64 -0.02 44 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.56 -0.03 44 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.49 -0.02 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.43 -0.02 45 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.17 -0.01 47 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.15 0.00 48 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 101 0
29JUN26 3.60 C 0.00 0.00 0.00 0.10 -0.01 47 0 94 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 -0.01 47 0 100 0
29JUN26 3.80 C 0.00 0.00 0.00 0.07 0.00 48 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.06 0.00 48 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 0.00 48 0 444 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 0.00 48 0 160 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 0.00 45 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 7.00 C 0.01 0.01 0.01 0.01 0.00 78 50 99 +50
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 655 0
29JUN26 8.00 C 0.01 0.01 0.01 0.01 0.00 87 25 3,784 +25
29SEP26 2.10 C 0.00 0.00 0.00 0.97 -0.02 50 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.89 -0.02 49 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.82 -0.02 50 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.75 -0.02 49 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.69 -0.02 50 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.63 -0.02 50 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.58 -0.02 51 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.53 -0.02 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.48 -0.02 51 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.44 -0.02 51 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.40 -0.02 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.36 -0.02 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.33 -0.02 52 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.30 -0.02 52 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.27 -0.02 52 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.25 -0.01 52 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.22 -0.02 52 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.20 -0.02 52 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.18 -0.02 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.17 -0.01 53 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.15 -0.01 52 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.13 -0.02 52 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.12 -0.01 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.11 -0.01 52 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 -0.01 52 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 -0.01 52 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 -0.01 51 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 -0.01 51 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 50 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 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 60 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 1.05 -0.02 53 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.99 -0.01 54 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.92 -0.02 53 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.86 -0.02 53 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.80 -0.02 53 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.75 -0.02 53 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.70 -0.02 54 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.66 -0.02 54 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.61 -0.02 54 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.57 -0.02 54 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.54 -0.02 55 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.50 -0.02 55 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.47 -0.02 55 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.44 -0.01 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.41 -0.02 55 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.38 -0.02 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.35 -0.02 55 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.33 -0.02 55 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.32 -0.01 56 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.29 -0.01 55 0 45 0
30DEC26 4.10 C 0.00 0.00 0.00 0.27 -0.01 55 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.25 -0.02 55 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.23 -0.02 55 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.22 -0.01 55 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 -0.02 55 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 -0.01 55 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 -0.01 56 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 -0.01 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 -0.01 56 0 23 0
30MAR27 2.10 C 0.00 0.00 0.00 1.12 -0.02 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.06 -0.03 54 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.01 -0.02 56 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.95 -0.02 55 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.90 -0.02 55 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.85 -0.02 55 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.80 -0.02 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.75 -0.03 55 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.71 -0.02 55 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.67 -0.03 55 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.64 -0.02 56 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.60 -0.02 55 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.57 -0.02 56 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.54 -0.02 56 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.51 -0.02 56 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.48 -0.02 56 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.46 -0.02 56 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.43 -0.02 56 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.41 -0.02 56 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.39 -0.02 56 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.37 -0.02 56 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.35 -0.02 56 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.33 -0.02 56 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.31 -0.02 56 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.30 -0.01 57 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.28 -0.02 56 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.27 -0.01 57 0 28 0
TOTAL CALL 206 23,289 +108
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 0.00 203 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 153 0 316 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 106 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 82 0 1,303 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 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 0.04 -0.01 20 0 1,107 0
30MAR26 3.10 P 0.00 0.00 0.00 0.13 +0.02 0 0 531 0
30MAR26 3.20 P 0.00 0.00 0.00 0.23 +0.02 0 25 105 -25
30MAR26 3.30 P 0.34 0.34 0.34 0.33 +0.02 0 4 964 -4
30MAR26 3.40 P 0.42 0.42 0.42 0.43 +0.02 0 20 1,637 -20
30MAR26 3.50 P 0.52 0.53 0.51 0.53 +0.02 0 58 2,052 -30
30MAR26 3.60 P 0.61 0.61 0.61 0.63 +0.02 0 19 4,967 -1,495
30MAR26 3.70 P 0.00 0.00 0.00 0.73 +0.01 0 0 2,290 0
30MAR26 3.80 P 0.84 0.84 0.84 0.84 +0.03 165 30 225 -18
30MAR26 3.90 P 0.00 0.00 0.00 0.93 +0.02 0 0 68 0
30MAR26 4.00 P 1.02 1.02 1.02 1.03 +0.02 0 10 201 -10
30MAR26 4.10 P 0.00 0.00 0.00 1.13 +0.02 0 0 147 0
30MAR26 4.20 P 0.00 0.00 0.00 1.23 +0.02 0 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 1.33 +0.02 0 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 1.43 +0.02 0 0 10 0
30MAR26 4.50 P 0.00 0.00 0.00 1.53 +0.02 0 0 78 0
30MAR26 4.60 P 0.00 0.00 0.00 1.63 +0.02 0 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.73 +0.02 0 0 6 0
30MAR26 4.80 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 2.03 +0.02 0 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 2.28 +0.02 0 0 114 0
30MAR26 5.50 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 3.03 +0.02 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 3.28 +0.02 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.53 +0.02 0 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.78 +0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 4.03 +0.02 0 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 4.28 +0.02 0 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.53 +0.02 0 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.78 +0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 5.03 +0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 5.28 +0.02 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.53 +0.02 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.78 +0.02 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 53 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 0.00 47 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.03 0.00 44 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.05 0.00 43 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.08 +0.01 43 0 21 0
29APR26 2.90 P 0.00 0.00 0.00 0.12 +0.01 44 0 1,709 0
29APR26 3.00 P 0.00 0.00 0.00 0.17 +0.01 44 0 370 0
29APR26 3.10 P 0.00 0.00 0.00 0.23 +0.01 44 0 1,387 0
29APR26 3.20 P 0.00 0.00 0.00 0.30 +0.01 44 25 504 +25
29APR26 3.30 P 0.40 0.40 0.30 0.38 +0.02 45 15 328 +15
29APR26 3.40 P 0.00 0.00 0.00 0.47 +0.02 48 0 344 0
29APR26 3.50 P 0.00 0.00 0.00 0.56 +0.02 50 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.66 +0.02 56 0 8 0
29APR26 3.70 P 0.00 0.00 0.00 0.76 +0.03 61 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.86 +0.02 66 0 323 0
29APR26 3.90 P 0.00 0.00 0.00 0.96 +0.02 71 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 1.06 +0.02 76 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 1.16 +0.02 80 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.26 +0.02 84 0 11 0
29APR26 4.30 P 0.00 0.00 0.00 1.36 +0.02 89 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.46 +0.03 93 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.56 +0.03 96 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.66 +0.03 100 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.76 +0.03 103 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.86 +0.03 107 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.96 +0.03 110 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.03 +0.01 51 0 30 0
28MAY26 2.40 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 150 0
28MAY26 2.60 P 0.00 0.00 0.00 0.08 0.00 48 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.11 0.00 47 0 66 0
28MAY26 2.80 P 0.00 0.00 0.00 0.15 +0.01 48 0 218 0
28MAY26 2.90 P 0.00 0.00 0.00 0.19 +0.01 47 0 100 0
28MAY26 3.00 P 0.00 0.00 0.00 0.25 +0.01 49 0 440 0
28MAY26 3.10 P 0.00 0.00 0.00 0.31 +0.02 49 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.37 +0.01 48 0 4 0
28MAY26 3.30 P 0.00 0.00 0.00 0.45 +0.02 50 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.52 +0.01 49 0 8 0
28MAY26 3.50 P 0.00 0.00 0.00 0.61 +0.02 52 0 112 0
28MAY26 3.60 P 0.00 0.00 0.00 0.69 +0.01 51 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.78 +0.01 53 0 206 0
28MAY26 3.80 P 0.00 0.00 0.00 0.88 +0.02 57 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.97 +0.02 57 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 1.07 +0.02 61 0 208 0
28MAY26 4.10 P 0.00 0.00 0.00 1.17 +0.02 64 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.27 +0.02 67 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.37 +0.02 71 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.47 +0.02 74 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.58 +0.02 81 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.68 +0.02 83 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.78 +0.02 86 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.88 +0.03 89 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.97 +0.02 88 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 0.00 51 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.07 0.00 49 0 200 0
29JUN26 2.50 P 0.00 0.00 0.00 0.10 +0.01 50 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.13 +0.01 50 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.16 0.00 49 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.21 +0.01 50 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.26 +0.01 50 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.31 +0.01 50 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.37 +0.01 50 0 500 0
29JUN26 3.20 P 0.00 0.00 0.00 0.44 +0.02 51 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.50 +0.01 50 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.58 +0.01 52 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.66 +0.02 53 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.74 +0.02 53 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.82 +0.01 53 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.91 +0.02 54 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 1.00 +0.02 55 0 318 0
29JUN26 4.00 P 1.10 1.10 1.10 1.09 +0.01 56 10 345 +10
29JUN26 4.10 P 0.00 0.00 0.00 1.19 +0.02 59 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 1.29 +0.02 62 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.38 +0.02 62 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.48 +0.02 64 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.58 +0.02 67 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.68 +0.02 69 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.78 +0.02 72 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.89 +0.03 77 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.99 +0.02 79 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.09 +0.02 81 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.34 +0.02 86 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.59 +0.03 91 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.83 +0.02 93 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.07 +0.02 93 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.32 +0.02 97 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.57 +0.03 101 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.81 +0.02 101 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.06 +0.02 104 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.31 +0.03 107 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.55 +0.02 105 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.80 +0.02 108 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.05 +0.02 111 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.09 0.00 53 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.12 0.00 55 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.15 0.00 55 0 0 0
29SEP26 2.40 P 0.23 0.23 0.23 0.18 0.00 54 200 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.21 -0.01 53 0 125 0
29SEP26 2.60 P 0.00 0.00 0.00 0.26 0.00 54 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.30 0.00 54 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.35 0.00 54 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.40 -0.01 54 0 432 0
29SEP26 3.00 P 0.46 0.46 0.46 0.46 0.00 54 20 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.52 0.00 54 0 465 0
29SEP26 3.20 P 0.58 0.58 0.58 0.58 0.00 54 19 715 0
29SEP26 3.30 P 0.00 0.00 0.00 0.65 0.00 55 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.72 0.00 55 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.80 +0.01 56 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.87 0.00 56 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.95 +0.01 56 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.03 +0.01 57 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.11 0.00 57 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 1.20 +0.01 58 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.28 +0.01 58 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.37 +0.01 59 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.46 +0.01 60 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.55 +0.01 60 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.64 +0.01 61 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.74 +0.02 63 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.83 +0.01 63 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.92 +0.01 63 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.02 +0.01 65 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.12 +0.02 66 0 195 0
29SEP26 5.25 P 0.00 0.00 0.00 2.36 +0.01 69 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.61 +0.01 73 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.87 +0.02 78 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.11 +0.02 79 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.36 +0.03 82 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.60 +0.02 83 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.85 +0.03 86 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.09 +0.03 87 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.33 +0.02 87 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.58 +0.03 89 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.82 +0.02 89 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.07 +0.03 91 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.17 0.00 57 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.20 0.00 57 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.24 0.00 57 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.28 0.00 58 0 161 0
30DEC26 2.50 P 0.00 0.00 0.00 0.32 0.00 57 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.37 0.00 58 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.42 0.00 58 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.47 0.00 57 0 5,871 0
30DEC26 2.90 P 0.52 0.53 0.52 0.53 0.00 58 55 1,763 +55
30DEC26 3.00 P 0.00 0.00 0.00 0.59 0.00 58 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.65 0.00 58 0 37 0
30DEC26 3.20 P 0.00 0.00 0.00 0.71 0.00 58 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.78 0.00 59 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.81 -0.04 55 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.92 0.00 59 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.99 0.00 59 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.07 +0.01 59 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.15 +0.01 60 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.22 +0.01 59 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.25 -0.04 54 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.38 +0.01 60 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.46 +0.01 60 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.54 +0.01 59 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.63 +0.01 60 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.72 +0.02 61 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.81 +0.02 62 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.90 +0.02 62 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.99 +0.02 62 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.09 +0.02 64 0 0 0
30MAR27 2.10 P 0.25 0.25 0.25 0.23 0.00 58 15 15 +15
30MAR27 2.20 P 0.00 0.00 0.00 0.27 0.00 58 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.31 0.00 58 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.35 -0.01 58 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.40 0.00 58 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 0.50 -0.01 58 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 59 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.68 0.00 59 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 0.74 0.00 59 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.80 -0.01 59 0 10 0
30MAR27 3.30 P 0.84 0.84 0.84 0.84 -0.03 57 30 66 +30
30MAR27 3.40 P 0.00 0.00 0.00 0.94 +0.01 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.01 0.00 60 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.08 0.00 59 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.16 +0.01 60 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.23 +0.01 60 0 100 0
30MAR27 3.90 P 0.00 0.00 0.00 1.31 +0.01 60 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.38 +0.01 60 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.46 +0.01 60 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.54 +0.02 60 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.62 +0.01 60 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.70 +0.01 60 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.78 +0.01 60 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.86 +0.01 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.95 +0.01 60 0 0 0
TOTAL PUT 555 68,532 -1,452
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 67.60
30MAR26 45.00 C 0.00 0.00 0.00 22.61 +0.70 130 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.61 +0.70 118 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.61 +0.70 99 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.61 +0.70 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.61 +0.70 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.61 +0.70 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.11 +0.70 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.61 +0.69 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.11 +0.69 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.61 +0.69 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 5.11 +0.69 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 2.64 +0.61 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.67 +0.22 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 97 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 118 0 35 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 137 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 156 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 173 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.17 +0.69 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.68 +0.70 31 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.18 +0.69 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.72 +0.67 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.38 +0.59 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.41 +0.44 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.01 +0.29 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.13 +0.17 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.64 +0.10 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.36 +0.06 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.20 +0.03 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
TOTAL CALL 0 225 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 169 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 128 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.10 24 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.56 -0.47 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 2.43 -0.69 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 4.90 -0.70 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 7.40 -0.70 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 9.90 -0.70 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.40 -0.70 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.90 -0.70 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.40 -0.70 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 19.90 -0.70 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.40 -0.70 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.90 -0.70 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.40 -0.70 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.90 -0.70 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.40 -0.70 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 34.90 -0.70 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.40 -0.70 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.90 -0.70 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.40 -0.70 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 44.90 -0.70 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.40 -0.70 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 49.90 -0.70 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 52.40 -0.70 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 54.90 -0.70 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 57.40 -0.70 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.23 -0.06 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.51 -0.10 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 1.01 -0.16 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.77 -0.25 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.83 -0.34 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.22 -0.42 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 5.90 -0.51 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.84 -0.57 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.97 -0.62 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.26 -0.65 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.64 -0.68 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.09 -0.68 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.56 -0.69 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.05 -0.69 23 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.55 -0.69 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.04 -0.69 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.54 -0.69 30 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.03 -0.70 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 34.53 -0.69 0 0 0 0
TOTAL PUT 0 438 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 10.30
30MAR26 4.53 C 0.00 0.00 0.00 5.77 +0.40 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 5.67 +0.40 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 5.58 +0.40 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 5.48 +0.40 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 5.24 +0.40 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 5.00 +0.40 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.76 +0.40 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 4.52 +0.40 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 4.27 +0.40 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 4.03 +0.40 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.79 +0.40 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.55 +0.40 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 3.31 +0.40 0 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 3.07 +0.40 0 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.83 +0.40 0 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 2.59 +0.40 0 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 2.35 +0.40 0 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 2.11 +0.40 0 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.86 +0.40 0 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 1.62 +0.40 0 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 1.38 +0.40 0 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 1.14 +0.40 0 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.90 +0.39 0 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.66 +0.36 0 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.23 +0.18 31 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 5.63 +0.44 106 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.53 +0.44 104 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 5.29 +0.41 97 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 5.05 +0.41 91 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.78 +0.40 61 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.56 +0.41 75 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 4.30 +0.41 64 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 4.08 +0.42 70 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.85 +0.44 68 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.61 +0.43 63 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 3.35 +0.41 52 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 3.11 +0.41 48 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.89 +0.45 50 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.65 +0.45 46 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.41 +0.45 42 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 2.17 +0.41 38 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.92 +0.40 34 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.73 +0.42 37 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.48 +0.35 32 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.29 +0.33 33 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 1.10 +0.30 32 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.93 +0.27 32 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.65 +0.23 32 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.44 +0.17 32 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.29 +0.12 32 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.19 +0.08 33 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.12 +0.06 33 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.56 +0.41 61 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 4.30 +0.41 52 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 4.08 +0.42 55 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.85 +0.44 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.61 +0.43 50 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 3.35 +0.41 42 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 3.13 +0.43 43 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.89 +0.44 40 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.66 +0.44 38 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.43 +0.43 36 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 2.19 +0.40 33 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.98 +0.40 33 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.78 +0.34 33 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.59 +0.34 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.42 +0.28 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.27 +0.26 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 1.13 +0.24 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.89 +0.22 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.68 +0.17 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.52 +0.13 32 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.41 +0.12 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.32 +0.10 33 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 391 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 383 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 373 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 352 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 291 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 254 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30MAR26 9.16 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.04 -0.23 29 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 0.32 -0.38 30 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 0.79 -0.40 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 1.27 -0.40 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 1.75 -0.41 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 -0.01 31 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.06 -0.04 32 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.08 -0.06 31 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.12 -0.07 32 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.17 -0.08 32 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.23 -0.10 32 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.30 -0.13 31 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.39 -0.15 32 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.49 -0.17 32 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.75 -0.21 32 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.05 -0.29 32 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.39 -0.31 31 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 1.80 -0.38 32 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.22 -0.39 33 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.02 33 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.11 -0.04 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.14 -0.05 33 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.18 -0.07 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.23 -0.08 33 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.30 -0.09 33 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.37 -0.11 33 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.45 -0.13 33 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.55 -0.14 33 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.65 -0.16 33 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.76 -0.18 33 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 0.99 -0.24 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.32 -0.24 34 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.66 -0.28 34 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.03 -0.30 35 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.43 -0.32 36 0 0 0
TOTAL PUT 0 217 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 10.30
30MAR26 4.32 C 0.00 0.00 0.00 5.98 +0.40 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.88 +0.40 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.80 +0.40 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.70 +0.40 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 5.61 +0.40 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 5.37 +0.40 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 5.13 +0.40 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.90 +0.40 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 4.67 +0.40 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 4.43 +0.40 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 4.20 +0.40 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.97 +0.40 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.73 +0.40 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 3.49 +0.40 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 3.26 +0.40 0 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 3.02 +0.40 0 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.79 +0.40 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 2.56 +0.40 0 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 2.32 +0.40 0 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 2.09 +0.40 0 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.86 +0.40 0 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 1.61 +0.40 0 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 423 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 412 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 394 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 386 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 184 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 10.30
30MAR26 5.00 C 0.00 0.00 0.00 5.30 +0.40 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.05 +0.40 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.80 +0.40 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.55 +0.40 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.30 +0.40 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.05 +0.40 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.80 +0.40 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.55 +0.40 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.30 +0.40 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.05 +0.40 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.80 +0.40 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.55 +0.40 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.30 +0.40 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.05 +0.40 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.81 +0.37 107 0 50 0
30MAR26 8.75 C 0.00 0.00 0.00 1.55 +0.38 0 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 1.30 +0.37 0 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 1.06 +0.39 65 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.80 +0.38 0 0 0 0
30MAR26 9.75 C 0.43 0.61 0.43 0.55 +0.32 0 9 35 -6
30MAR26 10.00 C 0.31 0.31 0.31 0.31 +0.22 23 2 200 -1
30MAR26 10.50 C 0.01 0.01 0.01 0.04 +0.03 29 2 38 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 42 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.08 +0.41 82 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.81 +0.41 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.56 +0.41 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.31 +0.41 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.09 +0.41 64 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.84 +0.43 59 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.57 +0.39 37 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.32 +0.38 32 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.10 +0.42 46 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.83 +0.36 33 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.59 +0.35 33 0 91 0
29APR26 9.00 C 0.00 0.00 0.00 1.36 +0.34 33 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.12 +0.31 30 0 0 0
29APR26 9.50 C 0.87 0.87 0.87 0.93 +0.28 32 2 31 -1
29APR26 9.75 C 0.00 0.00 0.00 0.73 +0.24 31 0 0 0
29APR26 10.00 C 0.53 0.53 0.53 0.57 +0.21 31 2 40 0
29APR26 10.50 C 0.30 0.35 0.30 0.32 +0.14 32 10 108 +2
29APR26 11.00 C 0.10 0.20 0.10 0.17 +0.09 33 23 63 +23
29APR26 11.50 C 0.00 0.00 0.00 0.08 +0.04 33 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.34 +0.43 57 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.11 +0.41 60 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.87 +0.44 58 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.59 +0.40 43 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.37 +0.43 48 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.11 +0.41 40 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.87 +0.40 38 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.64 +0.38 37 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.41 +0.36 35 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.18 +0.31 32 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 0.99 +0.27 33 0 60 0
28MAY26 9.75 C 0.00 0.00 0.00 0.82 +0.26 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.65 +0.20 32 0 30 0
28MAY26 10.50 C 0.00 0.00 0.00 0.40 +0.15 32 0 2 0
28MAY26 11.00 C 0.25 0.25 0.25 0.25 +0.11 33 6 6 +6
28MAY26 11.50 C 0.00 0.00 0.00 0.14 +0.07 33 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.07 +0.03 33 0 30 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.35 +0.44 99 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.09 +0.42 88 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.82 +0.40 62 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.58 +0.41 70 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.33 +0.41 65 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.08 +0.41 60 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.86 +0.44 68 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.61 +0.43 63 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.34 +0.41 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.11 +0.41 54 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.87 +0.43 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.62 +0.43 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.38 +0.44 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.11 +0.41 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.89 +0.42 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.64 +0.38 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.41 +0.34 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.24 +0.35 34 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 1.01 +0.26 31 0 534 0
29JUN26 9.75 C 0.00 0.00 0.00 0.85 +0.24 31 0 39 0
29JUN26 10.00 C 0.00 0.00 0.00 0.69 +0.21 31 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.45 +0.15 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.30 +0.12 32 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.18 +0.07 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.11 +0.05 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 +0.03 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.35 +0.43 78 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.09 +0.42 70 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.82 +0.40 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.58 +0.41 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.33 +0.41 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.10 +0.43 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.86 +0.44 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.61 +0.43 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.34 +0.40 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.11 +0.41 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.87 +0.43 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.63 +0.44 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.38 +0.43 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.15 +0.43 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.93 +0.40 33 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.73 +0.37 33 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.54 +0.31 33 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.36 +0.27 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.18 +0.26 31 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 1.08 +0.27 33 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.93 +0.22 32 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.72 +0.18 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.55 +0.14 32 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.42 +0.12 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.33 +0.10 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.25 +0.08 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.19 +0.06 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 +0.05 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 +0.03 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 +0.03 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.58 +0.41 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.33 +0.41 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.10 +0.42 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.86 +0.44 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.61 +0.43 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.34 +0.40 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.12 +0.42 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.87 +0.43 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.64 +0.45 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.39 +0.40 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.19 +0.39 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.98 +0.35 30 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.83 +0.35 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.67 +0.34 32 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.47 +0.23 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.34 +0.26 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.25 +0.27 31 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 1.10 +0.23 30 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.90 +0.20 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.73 +0.17 31 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.59 +0.14 31 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.48 +0.12 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.40 +0.12 32 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.31 +0.09 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.25 +0.08 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 +0.06 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 +0.05 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 +0.04 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.37 +0.43 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.13 +0.43 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.89 +0.45 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.67 +0.43 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.46 +0.39 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.27 +0.37 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.09 +0.34 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.91 +0.30 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.76 +0.29 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.62 +0.27 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.49 +0.26 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.37 +0.24 30 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.25 +0.22 29 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.05 +0.20 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.88 +0.18 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.73 +0.14 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.62 +0.12 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.53 +0.13 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.44 +0.12 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.35 +0.09 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.29 +0.08 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 +0.07 31 0 0 0
TOTAL CALL 56 3,067 +23
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 357 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 0.00 314 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 219 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 202 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 186 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 171 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 155 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 140 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 125 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 110 0 29 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 96 0 42 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 52 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 29 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 76 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.05 39 0 12 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.16 30 1 4 -1
30MAR26 10.50 P 0.00 0.00 0.00 0.24 -0.36 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.70 -0.40 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.20 -0.40 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.70 -0.40 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.22 -0.38 123 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.72 -0.38 143 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.22 -0.38 161 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.72 -0.38 178 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.22 -0.38 195 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.72 -0.38 211 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 -0.03 33 0 53 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 -0.04 33 0 33 0
29APR26 9.25 P 0.08 0.08 0.08 0.06 -0.07 32 3 36 0
29APR26 9.50 P 0.13 0.13 0.13 0.11 -0.09 33 30 98 0
29APR26 9.75 P 0.21 0.21 0.20 0.17 -0.14 32 3 42 -3
29APR26 10.00 P 0.00 0.00 0.00 0.25 -0.17 31 2 9 +2
29APR26 10.50 P 0.00 0.00 0.00 0.51 -0.24 33 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.84 -0.32 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.26 -0.35 33 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.71 -0.40 31 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 2.22 -0.41 41 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.72 -0.41 47 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.22 -0.41 53 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.72 -0.41 58 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.22 -0.41 64 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.72 -0.41 69 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.02 -0.02 34 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.06 -0.03 34 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.08 -0.05 33 0 60 0
28MAY26 8.75 P 0.00 0.00 0.00 0.12 -0.08 32 0 30 0
28MAY26 9.00 P 0.00 0.00 0.00 0.17 -0.10 32 0 30 0
28MAY26 9.25 P 0.00 0.00 0.00 0.25 -0.12 33 0 60 0
28MAY26 9.50 P 0.00 0.00 0.00 0.34 -0.15 33 0 7 0
28MAY26 9.75 P 0.00 0.00 0.00 0.44 -0.19 32 0 4 0
28MAY26 10.00 P 0.00 0.00 0.00 0.58 -0.20 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.90 -0.26 34 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.26 -0.31 33 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.67 -0.37 32 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.14 -0.38 35 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.59 -0.41 32 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.10 -0.39 39 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.59 -0.38 41 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.06 -0.43 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.58 -0.41 46 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.05 -0.41 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 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 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.02 30 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 -0.03 32 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 -0.04 32 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 -0.05 31 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 -0.06 31 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 -0.09 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.24 -0.11 31 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.32 -0.13 31 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.42 -0.14 31 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.53 -0.18 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.67 -0.19 32 0 30 0
29JUN26 10.50 P 0.00 0.00 0.00 0.97 -0.29 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.31 -0.31 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.72 -0.38 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.16 -0.36 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.62 -0.41 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.10 -0.40 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.59 -0.38 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.09 -0.40 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.58 -0.41 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.06 -0.42 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.02 33 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 -0.03 33 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.11 -0.03 33 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 -0.05 32 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.19 -0.07 32 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.25 -0.08 33 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.32 -0.09 33 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.40 -0.11 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.49 -0.12 33 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.59 -0.14 33 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.70 -0.16 33 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.83 -0.17 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.96 -0.19 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.26 -0.23 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.61 -0.26 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.98 -0.29 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.39 -0.32 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.82 -0.35 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.28 -0.36 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.74 -0.39 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.20 -0.42 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.68 -0.44 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.15 -0.41 42 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 -0.02 32 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 -0.03 32 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 -0.04 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.22 -0.06 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.28 -0.07 31 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.35 -0.08 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.43 -0.09 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.51 -0.11 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.61 -0.12 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.72 -0.14 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.83 -0.15 32 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 0.96 -0.17 32 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 1.10 -0.17 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.40 -0.21 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.73 -0.24 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.10 -0.26 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.49 -0.29 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.91 -0.31 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.35 -0.33 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.79 -0.37 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.24 -0.40 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.71 -0.43 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.18 -0.44 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.19 -0.04 31 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.24 -0.05 31 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.29 -0.06 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.35 -0.09 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.44 -0.08 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.51 -0.11 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.60 -0.12 31 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.71 -0.12 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.82 -0.13 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.93 -0.16 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.06 -0.16 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.20 -0.18 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.50 -0.21 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.83 -0.23 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.19 -0.25 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.57 -0.28 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.98 -0.30 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.41 -0.32 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.84 -0.35 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.28 -0.39 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.74 -0.41 35 0 0 0
TOTAL PUT 39 2,587 -2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 22.28
30MAR26 13.00 C 0.00 0.00 0.00 9.28 -0.12 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.78 -0.12 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.28 -0.12 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.78 -0.12 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.28 -0.12 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.78 -0.12 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.28 -0.12 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.78 -0.12 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.28 -0.12 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.78 -0.12 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.28 -0.13 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.78 -0.13 0 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 3.28 -0.13 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.78 -0.13 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.28 -0.13 0 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 1.29 -0.12 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.40 -0.13 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 -0.05 30 0 14 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 24 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 110 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 125 0 20 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 139 0 137 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.79 -0.12 54 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.29 -0.12 49 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.79 -0.12 44 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.29 -0.12 40 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.79 -0.12 35 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.29 -0.12 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.79 -0.12 26 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.30 -0.12 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 1.42 -0.07 26 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.78 -0.07 26 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.37 -0.05 26 0 13 0
29APR26 24.00 C 0.00 0.00 0.00 0.15 -0.04 26 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 44 0
29APR26 26.00 C 0.00 0.00 0.00 0.02 0.00 27 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.79 - 42 0 0 -
28MAY26 17.00 C 0.00 0.00 0.00 5.29 -0.12 38 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.79 -0.12 34 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.29 -0.12 31 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.79 -0.12 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.30 -0.12 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.84 -0.12 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.41 -0.11 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 1.66 -0.06 27 0 1 0
28MAY26 22.00 C 0.00 0.00 0.00 1.06 -0.08 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.63 -0.08 26 0 12 0
28MAY26 24.00 C 0.00 0.00 0.00 0.36 -0.05 27 0 22 0
28MAY26 25.00 C 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 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 44 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.29 -0.12 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.79 -0.12 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.29 -0.12 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.79 -0.12 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.29 -0.12 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.79 -0.12 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.30 -0.12 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.84 -0.12 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.40 -0.11 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.99 -0.11 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.60 -0.11 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.90 -0.05 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.32 -0.07 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.90 -0.05 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.58 -0.05 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.37 -0.03 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 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 6.80 6.80 6.80 6.83 -0.12 28 1 1 +1
29SEP26 16.00 C 0.00 0.00 0.00 6.36 -0.12 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.90 -0.12 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.45 -0.11 27 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 5.01 -0.11 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.59 -0.11 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.18 -0.11 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.80 -0.10 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.43 -0.10 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.08 -0.10 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.46 -0.09 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.92 -0.08 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.48 -0.07 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.12 -0.05 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.83 -0.05 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.61 -0.04 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.44 -0.03 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.31 -0.03 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.12 -0.11 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.70 -0.11 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.29 -0.11 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.89 -0.11 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.52 -0.10 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.15 -0.11 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.81 -0.10 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.48 -0.10 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.89 -0.09 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.37 -0.09 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.93 -0.08 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.56 -0.06 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.24 -0.06 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.98 -0.05 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.77 -0.04 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.60 -0.04 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.47 -0.03 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.34 - 27 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 5.94 -0.11 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.55 -0.11 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.18 -0.10 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.81 -0.11 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.47 -0.10 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.14 -0.11 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.83 -0.10 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.26 -0.09 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.75 -0.09 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.32 -0.07 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.93 -0.07 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.60 -0.06 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.32 -0.05 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.09 -0.04 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.89 -0.03 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.72 -0.04 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.59 -0.03 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.47 -0.02 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.38 -0.02 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
TOTAL CALL 1 747 +1
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30MAR26 22.00 P 0.16 0.16 0.16 0.13 -0.01 30 10 12 +10
30MAR26 23.00 P 0.00 0.00 0.00 0.78 +0.07 35 0 29 0
30MAR26 24.00 P 0.00 0.00 0.00 1.75 +0.10 54 0 31 0
30MAR26 25.00 P 0.00 0.00 0.00 2.72 +0.12 0 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 3.72 +0.12 0 0 21 0
30MAR26 27.00 P 0.00 0.00 0.00 4.72 +0.12 0 0 15 0
30MAR26 28.00 P 0.00 0.00 0.00 5.72 +0.12 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.72 +0.12 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.72 +0.12 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.72 +0.12 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.72 +0.12 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.72 +0.12 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.72 +0.12 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.72 +0.12 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 13.72 +0.12 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 27 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 0.00 27 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.09 0.00 27 0 19 0
29APR26 21.00 P 0.00 0.00 0.00 0.29 +0.02 27 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.67 +0.03 27 0 7 0
29APR26 23.00 P 0.00 0.00 0.00 1.25 +0.03 26 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 2.05 +0.04 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 2.95 +0.11 27 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 3.91 +0.11 24 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 4.91 +0.12 29 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.91 +0.12 34 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 6.91 +0.12 39 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.91 +0.13 43 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.91 +0.13 48 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.91 +0.13 52 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.91 +0.13 56 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.90 +0.12 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.90 +0.12 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.90 +0.12 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 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 27 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28MAY26 19.00 P 0.14 0.14 0.14 0.10 +0.01 28 3 3 +3
28MAY26 19.50 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.51 +0.02 27 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.93 +0.02 27 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 1.50 +0.02 27 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.22 +0.02 27 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 3.04 +0.09 27 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 3.96 +0.11 27 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 4.92 +0.11 27 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 5.91 +0.12 27 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.91 +0.12 31 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.91 +0.13 35 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.91 +0.13 38 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.91 +0.13 41 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.91 +0.13 45 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.91 +0.13 48 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.90 +0.12 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.90 +0.12 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 0.00 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 +0.01 28 0 2 0
29JUN26 19.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
29JUN26 20.00 P 0.48 0.48 0.48 0.41 +0.02 28 3 3 +3
29JUN26 21.00 P 0.00 0.00 0.00 0.72 +0.03 28 0 1 0
29JUN26 22.00 P 0.00 0.00 0.00 1.17 +0.04 28 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.72 +0.03 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.40 +0.02 28 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 3.17 +0.09 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.04 +0.10 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.96 +0.11 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.92 +0.11 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.91 +0.12 27 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.91 +0.13 31 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.91 +0.13 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.91 +0.13 36 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.91 +0.13 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.91 +0.13 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.90 +0.12 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.90 +0.12 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.27 0.00 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.37 +0.02 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.60 +0.02 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.75 +0.02 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.12 +0.03 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.58 +0.04 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.13 +0.05 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.77 +0.06 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.50 +0.08 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.28 +0.08 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.13 +0.09 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.03 +0.11 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.96 +0.11 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.93 +0.12 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.91 +0.12 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.91 +0.13 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.91 +0.13 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.91 +0.13 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.90 +0.12 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.90 +0.12 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.37 +0.01 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.58 +0.01 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.71 +0.02 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.87 +0.03 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.03 +0.02 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.42 +0.03 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.90 +0.04 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.45 +0.04 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.08 +0.06 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.77 +0.07 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.52 +0.08 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.32 +0.09 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.17 +0.09 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.06 +0.10 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.99 +0.11 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.94 +0.11 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.92 +0.12 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.91 +0.12 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.91 +0.13 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.90 +0.12 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.90 +0.12 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.34 - 27 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 0.43 +0.01 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.53 +0.02 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.64 +0.01 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.77 +0.01 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.92 +0.02 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.08 +0.02 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.27 +0.03 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.68 +0.04 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.16 +0.04 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.71 +0.04 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.33 +0.06 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.00 +0.07 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.72 +0.07 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.50 +0.08 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.32 +0.09 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.18 +0.10 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.07 +0.10 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.99 +0.10 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.95 +0.11 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.92 +0.12 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.91 +0.12 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.90 +0.12 0 0 0 0
TOTAL PUT 16 437 +16
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$ 4.51
30MAR26 3.60 C 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.61 +0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.31 +0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.21 +0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.11 +0.02 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 301 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 76 0 332 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 103 0 117 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 127 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 149 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 169 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 189 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.73 +0.04 36 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.62 +0.03 21 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.54 +0.04 32 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.45 +0.04 31 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.29 +0.04 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29APR26 4.60 C 0.11 0.11 0.11 0.11 +0.01 26 30 30 +30
29APR26 4.70 C 0.00 0.00 0.00 0.07 0.00 25 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.05 0.00 26 0 55 0
29APR26 4.90 C 0.00 0.00 0.00 0.04 +0.01 29 0 8 0
29APR26 5.00 C 0.00 0.00 0.00 0.02 0.00 27 0 18 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 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 76 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.95 +0.04 39 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.85 +0.04 35 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.75 +0.03 32 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.66 +0.03 31 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.58 +0.04 32 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.49 +0.03 29 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.41 +0.02 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.27 +0.02 27 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.17 +0.01 27 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.10 +0.01 27 0 60 0
28MAY26 4.90 C 0.00 0.00 0.00 0.07 -0.01 26 0 30 0
28MAY26 5.00 C 0.00 0.00 0.00 0.06 0.00 28 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.97 +0.04 36 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.87 +0.04 32 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.79 +0.04 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.70 +0.04 32 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.62 +0.04 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.54 +0.04 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.47 +0.04 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.40 +0.03 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.23 +0.02 28 0 20 0
29JUN26 4.70 C 0.00 0.00 0.00 0.19 +0.02 28 0 16 0
29JUN26 4.80 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.06 +0.01 28 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.01 +0.05 34 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.92 +0.05 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.83 +0.04 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.75 +0.04 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.67 +0.04 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.60 +0.04 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.53 +0.04 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.47 +0.03 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.41 +0.03 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.36 +0.03 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 29 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 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.03 +0.05 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.94 +0.04 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.86 +0.04 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.78 +0.03 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.71 +0.03 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.64 +0.03 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.58 +0.03 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.52 +0.03 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.47 +0.03 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.42 +0.02 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.38 +0.03 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.34 +0.03 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.30 +0.02 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.17 +0.01 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 0.00 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 0.00 28 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 27 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 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 1.03 +0.05 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.94 +0.04 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.87 +0.04 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.80 +0.03 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.76 +0.04 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.70 +0.04 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.64 +0.03 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.58 +0.02 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.54 +0.03 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.49 +0.03 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.45 +0.03 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.41 +0.02 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.37 +0.02 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.31 +0.02 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.19 +0.01 29 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
TOTAL CALL 30 1,783 +30
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.02 28 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 -0.04 21 0 287 0
30MAR26 4.60 P 0.00 0.00 0.00 0.10 -0.05 24 0 153 0
30MAR26 4.70 P 0.00 0.00 0.00 0.20 -0.04 40 0 84 0
30MAR26 4.80 P 0.00 0.00 0.00 0.30 -0.04 53 0 15 -50
30MAR26 4.90 P 0.00 0.00 0.00 0.40 -0.04 66 0 137 0
30MAR26 5.00 P 0.00 0.00 0.00 0.50 -0.04 77 0 60 0
30MAR26 5.25 P 0.00 0.00 0.00 0.75 -0.04 105 0 3 0
30MAR26 5.50 P 0.00 0.00 0.00 1.01 -0.03 148 0 2 0
30MAR26 5.75 P 0.00 0.00 0.00 1.25 -0.04 151 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.50 -0.04 172 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.75 -0.04 191 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.00 -0.04 210 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.25 -0.04 227 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.50 -0.04 244 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.75 -0.04 261 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.00 -0.04 275 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.25 -0.04 289 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.50 -0.04 303 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.75 -0.04 316 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 -0.01 27 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.04 -0.01 28 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.06 -0.02 27 0 45 0
29APR26 4.40 P 0.00 0.00 0.00 0.10 -0.01 28 0 67 0
29APR26 4.50 P 0.00 0.00 0.00 0.14 -0.02 27 0 54 0
29APR26 4.60 P 0.00 0.00 0.00 0.20 -0.02 28 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.26 -0.02 27 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.33 -0.03 26 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.42 -0.02 28 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.50 -0.05 26 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.75 -0.04 34 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 1.01 -0.03 47 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.25 -0.04 49 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.50 -0.04 56 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.75 -0.04 62 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.00 -0.04 68 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.25 -0.04 74 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.50 -0.04 80 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.75 -0.04 85 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 -0.02 27 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.08 -0.02 28 0 10 0
28MAY26 4.30 P 0.00 0.00 0.00 0.11 -0.02 28 0 17 0
28MAY26 4.40 P 0.00 0.00 0.00 0.15 -0.02 28 0 13 0
28MAY26 4.50 P 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.25 -0.03 28 0 14 0
28MAY26 4.70 P 0.00 0.00 0.00 0.31 -0.03 28 0 30 0
28MAY26 4.80 P 0.00 0.00 0.00 0.38 -0.03 28 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.45 -0.03 27 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.53 -0.03 27 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.75 -0.05 26 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 1.01 -0.03 36 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.25 -0.04 38 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.50 -0.04 43 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.75 -0.04 48 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.00 -0.04 52 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.25 -0.04 57 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.50 -0.04 61 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.75 -0.04 65 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 0.00 31 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 30 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 -0.01 29 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 0.00 29 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 -0.02 28 0 15 0
29JUN26 4.20 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.20 -0.02 29 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.25 -0.01 29 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.30 -0.02 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.36 -0.02 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.42 -0.02 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.49 -0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.57 -0.02 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.77 -0.03 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.01 -0.04 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.25 -0.04 32 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.50 -0.04 37 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.75 -0.04 41 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.00 -0.04 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.25 -0.04 48 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.50 -0.04 52 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.75 -0.04 55 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.00 -0.04 58 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.25 -0.04 61 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.50 -0.04 64 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.75 -0.04 67 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 0.00 29 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 -0.01 28 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 -0.01 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 -0.02 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 -0.02 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.42 -0.02 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.48 -0.02 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.54 -0.03 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.61 -0.03 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.68 -0.03 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.75 -0.04 25 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.95 -0.04 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.17 -0.03 24 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.39 -0.03 19 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.62 -0.03 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.86 -0.02 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.59 -0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.83 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.08 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.36 -0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.61 -0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.86 -0.05 34 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 -0.01 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 -0.01 28 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 -0.03 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.49 -0.03 28 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.55 -0.03 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.61 -0.03 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.67 -0.04 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.74 -0.04 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.81 -0.04 26 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.00 -0.04 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.21 -0.03 25 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.42 -0.03 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.64 -0.04 20 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.91 +0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.15 +0.02 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.39 -0.05 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.63 -0.05 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.88 -0.04 31 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.30 -0.02 28 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.44 -0.02 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.49 -0.02 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 -0.03 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.60 -0.03 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.66 -0.03 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.73 -0.03 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.79 -0.04 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.86 -0.04 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.05 -0.03 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.28 0.00 29 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.49 -0.04 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.71 -0.04 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.93 -0.05 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.17 -0.04 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.40 -0.05 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.64 -0.05 28 0 0 0
TOTAL PUT 0 2,156 -50
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$ 115.60
30MAR26 80.00 C 0.00 0.00 0.00 35.62 +2.30 131 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 33.12 +2.30 118 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 30.62 +2.30 107 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 28.12 +2.30 95 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 25.62 +2.29 83 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 23.12 +2.29 70 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 20.62 +2.29 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 18.12 +2.29 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 15.62 +2.29 0 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 13.12 +2.26 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 10.63 +2.19 42 0 30 0
30MAR26 107.50 C 7.10 7.50 7.10 8.15 +1.98 38 5 33 -1
30MAR26 110.00 C 5.10 5.63 5.00 5.76 +1.71 38 25 102 -5
30MAR26 112.50 C 1.48 3.65 1.48 3.61 +1.04 38 9 159 0
30MAR26 115.00 C 0.85 1.95 0.85 1.95 +0.51 38 15 97 -3
30MAR26 117.50 C 0.43 0.43 0.43 0.89 +0.18 39 15 305 0
30MAR26 120.00 C 0.00 0.00 0.00 0.32 +0.01 39 0 151 0
30MAR26 122.50 C 0.00 0.00 0.00 0.09 -0.03 38 0 74 0
30MAR26 125.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 145 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.01 43 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 58 0 81 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 53 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 71 0 21 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 78 0 18 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 97 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 35.80 +2.28 45 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 33.32 +2.27 45 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 30.85 +2.25 45 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 28.40 +2.22 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 25.98 +2.18 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 23.59 +2.11 44 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 21.27 +2.04 45 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 19.02 +1.95 45 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 16.85 +1.83 44 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 14.80 +1.71 45 0 0 0
29APR26 105.00 C 13.50 13.50 13.50 12.87 +1.57 44 1 33 +1
29APR26 107.50 C 9.00 9.00 9.00 11.09 +1.43 45 1 54 +1
29APR26 110.00 C 0.00 0.00 0.00 9.45 +1.51 45 0 601 0
29APR26 112.50 C 0.00 0.00 0.00 7.92 +1.05 44 0 543 0
29APR26 115.00 C 6.80 6.80 6.67 6.67 +1.02 45 4 739 0
29APR26 117.50 C 5.25 5.52 5.25 5.52 +0.89 45 4 298 +2
29APR26 120.00 C 4.83 4.83 4.83 4.57 +0.76 45 15 117 +15
29APR26 122.50 C 0.00 0.00 0.00 3.74 +0.63 45 0 70 0
29APR26 125.00 C 0.00 0.00 0.00 3.01 +0.49 45 0 167 0
29APR26 127.50 C 0.00 0.00 0.00 2.39 +0.39 45 0 134 0
29APR26 130.00 C 1.45 2.00 1.45 1.88 +0.32 45 3 33 0
29APR26 132.50 C 0.00 0.00 0.00 1.46 +0.24 45 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 1.13 +0.22 45 0 17 0
29APR26 137.50 C 0.00 0.00 0.00 0.84 +0.14 45 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 0.63 +0.10 44 0 17 0
29APR26 142.50 C 0.70 0.70 0.70 0.48 +0.08 45 15 15 0
29APR26 145.00 C 0.00 0.00 0.00 0.36 +0.06 45 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 0.26 +0.04 44 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.19 +0.03 44 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 35.95 +2.27 44 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 33.51 +2.24 44 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 31.10 +2.22 44 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 28.72 +2.17 44 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 26.40 +2.12 44 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 24.14 +2.06 44 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 21.96 +1.99 44 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 19.87 +1.92 44 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 17.87 +1.83 44 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 15.98 +1.71 44 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 14.22 +1.61 44 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 12.57 +1.51 44 0 30 0
28MAY26 110.00 C 9.38 9.49 9.38 11.04 +1.32 44 14 35 +14
28MAY26 112.50 C 9.97 9.97 9.30 9.83 +1.23 45 17 147 -8
28MAY26 115.00 C 0.00 0.00 0.00 8.57 +1.12 45 0 127 0
28MAY26 117.50 C 6.13 6.13 6.13 7.44 +1.00 45 6 74 +6
28MAY26 120.00 C 6.45 6.45 6.45 6.44 +0.96 45 7 54 +6
28MAY26 122.50 C 0.00 0.00 0.00 5.50 +0.81 45 0 31 0
28MAY26 125.00 C 0.00 0.00 0.00 4.72 +0.77 45 0 93 0
28MAY26 127.50 C 0.00 0.00 0.00 3.98 +0.63 45 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 3.38 +0.58 44 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 2.83 +0.48 44 0 20 0
28MAY26 135.00 C 0.00 0.00 0.00 2.38 +0.49 44 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 1.92 +0.35 44 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 1.60 +0.31 44 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 1.31 +0.24 44 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 1.09 +0.22 44 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.89 +0.17 44 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.74 +0.17 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 36.05 +2.23 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 33.67 +2.21 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.34 +2.19 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.05 +2.12 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 26.85 +2.08 44 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 24.73 +2.04 44 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 22.66 +1.92 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 20.74 +1.90 44 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 18.88 +1.77 44 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 17.15 +1.70 44 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 15.53 +1.61 44 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 14.01 +1.80 44 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 12.61 +1.27 44 0 15 0
29JUN26 112.50 C 0.00 0.00 0.00 11.44 +1.30 44 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 10.14 +1.09 44 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 9.07 +1.00 44 0 39 0
29JUN26 120.00 C 8.21 8.21 8.21 8.09 +0.90 44 60 111 +60
29JUN26 122.50 C 0.00 0.00 0.00 7.21 +0.89 44 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 6.43 +0.83 45 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 5.72 +0.85 44 0 36 0
29JUN26 130.00 C 0.00 0.00 0.00 5.02 +0.71 44 0 15 0
29JUN26 132.50 C 0.00 0.00 0.00 4.45 +0.70 45 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 3.89 +0.71 44 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 3.30 +0.53 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 2.90 +0.51 44 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 2.49 +0.40 44 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 2.19 +0.39 44 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.90 +0.35 44 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 1.64 +0.29 44 0 16 0
29SEP26 80.00 C 0.00 0.00 0.00 37.08 +2.10 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.97 +2.01 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.99 +2.00 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.02 +1.90 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 29.21 +1.88 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.41 +1.81 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 25.72 +1.73 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 24.12 +1.74 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 22.52 +1.58 45 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 21.11 +1.58 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 19.70 +1.54 45 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 18.36 +1.41 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 17.14 +1.36 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 15.98 +1.29 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 14.90 +1.23 45 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 13.90 +1.18 45 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 12.92 +1.16 45 0 74 0
29SEP26 122.50 C 0.00 0.00 0.00 12.05 +0.96 46 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 11.26 +1.00 46 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 10.46 +1.01 46 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 9.66 +0.89 46 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 8.98 +0.89 46 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 8.30 +1.11 46 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 7.40 +0.74 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 6.85 +0.70 45 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 6.34 +0.70 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 5.83 +0.68 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 5.33 +0.55 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.94 +0.54 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.86 +2.03 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 36.97 +1.96 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.21 +1.93 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 33.47 +1.93 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.75 +1.80 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 30.19 +1.81 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 28.63 +1.81 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 27.10 +1.66 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.73 +1.67 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 24.36 +1.67 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 22.98 +1.51 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 21.80 +1.50 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 20.62 +1.50 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 19.44 +1.28 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 18.50 +1.33 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 17.53 +1.24 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 16.61 +1.17 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 15.74 +1.20 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 14.95 +1.22 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 14.15 +1.17 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 13.34 +1.18 46 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 12.51 +1.05 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.80 +1.31 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.82 +0.96 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 10.19 +0.96 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 9.56 +0.90 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 8.96 +0.79 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.47 +0.78 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.99 +0.79 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 40.66 +1.88 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 38.95 +1.88 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 37.24 +1.86 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 35.60 +1.75 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 34.07 +1.75 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 32.53 +1.74 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 31.01 +1.59 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 29.67 +1.59 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 28.33 +1.60 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 26.99 +1.54 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 25.73 +1.43 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 24.58 +1.43 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 23.43 +1.43 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 22.28 +1.18 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 21.51 +1.27 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 20.53 +1.21 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 19.61 +1.28 46 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 18.75 +1.24 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 17.80 +1.08 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 16.97 +1.00 46 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 16.20 +0.96 46 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 15.54 +1.10 46 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 14.74 +1.42 46 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 13.60 +0.89 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 12.98 +0.88 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 12.37 +0.88 45 0 0 0
TOTAL CALL 216 6,037 +88
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 102 0 32 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 92 0 85 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 82 0 61 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 72 0 81 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 62 0 88 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 127 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 -0.11 43 0 60 0
30MAR26 107.50 P 0.32 0.32 0.32 0.03 -0.32 39 10 158 -10
30MAR26 110.00 P 0.09 0.09 0.09 0.14 -0.67 38 5 1,030 -3
30MAR26 112.50 P 0.00 0.00 0.00 0.49 -1.24 38 0 176 0
30MAR26 115.00 P 1.29 1.29 1.29 1.33 -1.85 38 5 66 +5
30MAR26 117.50 P 0.00 0.00 0.00 2.80 -2.21 40 0 49 0
30MAR26 120.00 P 0.00 0.00 0.00 4.82 -2.15 43 0 15 0
30MAR26 122.50 P 0.00 0.00 0.00 6.97 -2.32 38 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 9.41 -2.31 39 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 11.90 -2.30 0 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 14.40 -2.30 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 16.90 -2.30 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 19.40 -2.30 0 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 21.90 -2.30 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 24.40 -2.30 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 26.90 -2.30 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 29.40 -2.30 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 31.90 -2.30 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 34.40 -2.30 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.05 -0.05 45 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 0.09 -0.08 44 0 99 0
29APR26 90.00 P 0.00 0.00 0.00 0.16 -0.12 44 0 64 0
29APR26 92.50 P 0.00 0.00 0.00 0.28 -0.19 45 0 167 0
29APR26 95.00 P 0.00 0.00 0.00 0.45 -0.27 45 0 155 0
29APR26 97.50 P 0.00 0.00 0.00 0.71 -0.36 45 0 75 0
29APR26 100.00 P 0.00 0.00 0.00 1.06 -0.45 45 0 1,037 0
29APR26 102.50 P 0.00 0.00 0.00 1.52 -0.56 45 0 65 0
29APR26 105.00 P 2.18 2.18 2.18 2.10 -0.66 45 4 193 -4
29APR26 107.50 P 0.00 0.00 0.00 2.79 -0.79 45 0 406 0
29APR26 110.00 P 0.00 0.00 0.00 3.63 -1.00 45 0 537 0
29APR26 112.50 P 4.80 4.80 4.80 4.63 -1.17 45 17 668 +17
29APR26 115.00 P 0.00 0.00 0.00 5.80 -1.20 44 0 741 0
29APR26 117.50 P 0.00 0.00 0.00 7.15 -1.43 44 0 274 0
29APR26 120.00 P 0.00 0.00 0.00 8.72 -1.52 45 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 10.29 -1.73 45 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 12.07 -1.84 45 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 13.98 -1.91 45 0 117 0
29APR26 130.00 P 0.00 0.00 0.00 15.99 -1.98 45 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 18.07 -2.08 44 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 20.27 -2.12 45 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 22.52 -2.16 45 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 24.82 -2.21 44 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 27.18 -2.23 44 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 29.58 -2.25 45 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 32.00 -2.27 45 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 34.45 -2.28 44 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.17 -0.06 44 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.26 -0.09 44 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.39 -0.14 44 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.58 -0.18 44 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.83 -0.23 44 0 32 0
28MAY26 92.50 P 0.00 0.00 0.00 1.15 -0.29 44 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 1.54 -0.45 44 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 2.08 -0.50 44 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 2.67 -0.57 44 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 3.34 -0.67 44 0 19 0
28MAY26 105.00 P 4.03 4.03 4.03 4.12 -0.75 44 3 31 -3
28MAY26 107.50 P 6.33 6.36 6.33 5.04 -0.85 43 12 43 +12
28MAY26 110.00 P 0.00 0.00 0.00 6.07 -0.96 43 0 47 0
28MAY26 112.50 P 8.00 8.00 8.00 7.24 -1.06 43 16 138 +16
28MAY26 115.00 P 8.97 9.04 8.63 8.54 -1.28 43 72 82 +72
28MAY26 117.50 P 11.74 11.74 11.53 9.89 -1.53 43 22 35 +20
28MAY26 120.00 P 0.00 0.00 0.00 11.44 -1.63 43 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 13.30 -1.55 44 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 15.08 -1.59 44 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 16.90 -1.71 44 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 18.84 -1.76 44 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 20.83 -1.85 44 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 22.91 -1.89 44 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 25.03 -1.96 44 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 27.22 -2.00 44 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 29.44 -2.06 44 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 31.72 -2.08 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 34.02 -2.13 44 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 36.36 -2.14 44 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.50 -0.11 44 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.69 -0.15 44 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.95 -0.17 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 1.26 -0.24 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 1.64 -0.29 44 0 1,001 0
29JUN26 92.50 P 0.00 0.00 0.00 2.11 -0.34 44 0 1 0
29JUN26 95.00 P 3.40 3.40 3.40 2.63 -0.50 44 5 20 +5
29JUN26 97.50 P 0.00 0.00 0.00 3.20 -0.57 43 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 3.93 -0.60 43 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 4.71 -0.69 43 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 5.60 -0.74 43 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 6.61 -0.87 43 0 515 0
29JUN26 110.00 P 0.00 0.00 0.00 7.73 -0.96 43 0 67 0
29JUN26 112.50 P 0.00 0.00 0.00 8.96 -1.05 43 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 10.30 -1.14 43 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 11.84 -1.36 43 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 13.38 -1.39 44 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 15.03 -1.74 44 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 16.72 -1.46 44 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 18.52 -1.47 44 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 20.69 -1.44 46 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 22.27 -1.63 44 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 24.23 -1.72 44 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 26.26 -1.78 44 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 28.36 -1.80 44 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 30.46 -1.91 44 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 32.66 -1.92 44 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 34.87 -1.97 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 37.11 -2.02 44 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.01 -0.23 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.43 -0.32 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.97 -0.32 45 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 3.51 -0.42 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.20 -0.40 45 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 4.90 -0.48 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.69 -0.44 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 6.38 -0.75 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 7.43 -0.67 45 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 8.41 -0.75 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 9.49 -0.82 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 10.63 -0.90 45 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 11.87 -0.89 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 13.17 -0.90 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 14.52 -1.09 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 16.05 -1.02 45 0 15 0
29SEP26 120.00 P 0.00 0.00 0.00 17.61 -1.13 45 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 19.18 -1.30 45 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 20.86 -1.18 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 22.44 -1.31 45 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 24.13 -1.45 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 25.96 -1.45 45 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 27.80 -1.45 45 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 29.64 -1.57 45 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 31.58 -1.62 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 33.57 -1.63 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 35.57 -1.65 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 37.57 -1.77 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 39.69 -1.78 45 0 0 0
30DEC26 80.00 P 3.60 3.60 3.60 3.52 -0.27 45 4 4 +4
30DEC26 82.50 P 0.00 0.00 0.00 4.09 -0.34 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.79 -0.36 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 5.50 -0.37 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.25 -0.49 45 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.15 -0.49 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 8.05 -0.24 45 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 8.72 -0.62 44 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 9.77 -0.62 44 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 10.83 -0.70 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 11.96 -0.82 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.18 -0.90 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.50 -0.91 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 15.88 -0.93 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 17.33 -0.97 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 18.80 -1.05 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 20.36 -1.09 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 22.00 -1.18 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.68 -1.11 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.30 -1.18 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.98 -1.19 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 28.67 -1.31 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.47 -1.36 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 32.32 -1.36 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.17 -1.38 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 36.04 -1.44 45 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 37.94 -1.54 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 39.95 -1.54 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 41.96 -1.55 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.85 -0.42 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.58 -0.42 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.32 -0.44 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.13 -0.55 45 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.04 -0.55 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 8.96 -0.56 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 9.89 -0.39 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 10.67 -0.68 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.74 -0.69 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 12.82 -0.97 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.20 -0.83 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 15.45 -0.88 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.75 -0.94 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.11 -0.84 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 19.46 -0.99 44 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 20.90 -1.10 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.54 -1.06 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.36 -0.89 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.03 -1.05 45 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 27.52 -1.25 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.21 -1.26 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 30.91 -1.27 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 32.62 -1.35 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 34.39 -1.44 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 36.25 -1.45 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 38.12 -1.45 45 0 0 0
TOTAL PUT 175 10,681 +131
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 32.36
30MAR26 8.00 C 0.00 0.00 0.00 24.42 +0.88 720 0 24 0
30MAR26 8.25 C 0.00 0.00 0.00 24.18 +0.89 721 0 18 0
30MAR26 8.50 C 0.00 0.00 0.00 23.95 +0.91 734 0 9 0
30MAR26 8.75 C 0.00 0.00 0.00 23.66 +0.87 657 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.45 +0.91 704 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 23.11 +0.82 0 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 22.95 +0.91 676 0 18 0
30MAR26 9.75 C 0.00 0.00 0.00 22.74 +0.88 704 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 22.36 +0.82 0 0 15 0
30MAR26 10.50 C 0.00 0.00 0.00 21.86 +0.82 0 0 9 0
30MAR26 11.00 C 0.00 0.00 0.00 21.41 +0.87 546 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.91 +0.87 525 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.43 +0.89 531 0 0 -15
30MAR26 12.50 C 0.00 0.00 0.00 19.96 +0.92 542 0 4 0
30MAR26 13.00 C 0.00 0.00 0.00 19.36 +0.82 0 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 18.94 +0.90 483 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 18.41 +0.87 431 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.99 +0.95 486 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 17.39 +0.85 369 0 8 0
30MAR26 15.50 C 0.00 0.00 0.00 16.91 +0.87 382 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.41 +0.87 367 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.88 +0.84 307 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.46 +0.92 380 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.91 +0.87 324 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.38 +0.83 270 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.91 +0.86 298 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.41 +0.86 285 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.96 +0.91 308 0 241 0
30MAR26 20.00 C 11.75 12.50 11.65 12.36 +0.47 0 25 286 -20
30MAR26 21.00 C 0.00 0.00 0.00 11.36 +0.81 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.46 +0.91 243 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 9.38 +0.83 164 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 8.38 +0.70 145 0 35 0
30MAR26 25.00 C 0.00 0.00 0.00 7.49 +0.78 184 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 6.46 +0.91 151 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 5.37 +0.81 79 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 4.37 +0.79 65 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 3.39 +0.77 65 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 2.43 +0.70 60 0 137 0
30MAR26 31.00 C 1.58 1.67 1.58 1.48 +0.54 47 58 137 +33
30MAR26 32.00 C 0.57 0.81 0.57 0.73 +0.34 45 57 376 -5
30MAR26 33.00 C 0.15 0.38 0.15 0.31 +0.08 48 232 6,523 -79
30MAR26 34.00 C 0.08 0.16 0.05 0.12 -0.04 52 169 484 -22
30MAR26 35.00 C 0.05 0.06 0.03 0.05 -0.07 57 91 1,254 -1
30MAR26 36.00 C 0.00 0.00 0.00 0.02 -0.07 61 0 5,822 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 -0.07 66 0 845 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 -0.06 78 0 587 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 -0.05 88 0 1,878 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.04 99 0 7,242 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 -0.03 108 0 1,200 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 -0.02 118 0 1,593 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 127 0 626 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 136 0 626 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 145 0 509 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 153 0 493 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 161 0 432 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 169 0 682 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 177 0 1,641 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 184 0 3,211 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 202 0 489 0
29APR26 22.00 C 0.00 0.00 0.00 10.72 +1.09 95 0 45 0
29APR26 23.00 C 0.00 0.00 0.00 9.58 +0.97 74 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 8.68 +0.93 75 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 7.61 +0.70 61 0 46 0
29APR26 26.00 C 0.00 0.00 0.00 6.78 +0.77 64 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 5.93 +0.78 63 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 5.10 +0.85 61 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 4.17 +0.66 54 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 3.44 +0.60 53 0 30 0
29APR26 31.00 C 2.88 2.89 2.87 2.73 +0.55 50 36 60 0
29APR26 32.00 C 2.16 2.22 1.93 2.13 +0.45 49 169 268 +96
29APR26 33.00 C 1.40 1.70 1.40 1.66 +0.39 49 47 1,661 +16
29APR26 34.00 C 1.32 1.35 1.31 1.30 +0.36 49 33 468 +27
29APR26 35.00 C 0.78 1.08 0.78 0.99 +0.29 50 234 781 +22
29APR26 36.00 C 0.59 0.77 0.58 0.75 +0.25 50 131 1,408 +32
29APR26 37.00 C 0.45 0.59 0.45 0.56 +0.22 50 81 705 +23
29APR26 38.00 C 0.36 0.47 0.36 0.43 +0.21 51 100 519 +85
29APR26 39.00 C 0.26 0.34 0.26 0.33 +0.19 52 50 785 +8
29APR26 40.00 C 0.22 0.30 0.22 0.24 +0.15 52 20 509 +11
29APR26 41.00 C 0.19 0.19 0.19 0.17 +0.12 52 6 447 0
29APR26 42.00 C 0.16 0.16 0.16 0.13 +0.10 53 6 301 0
29APR26 43.00 C 0.00 0.00 0.00 0.09 +0.07 52 0 8,422 0
29APR26 44.00 C 0.00 0.00 0.00 0.07 +0.06 53 0 276 0
29APR26 45.00 C 0.00 0.00 0.00 0.05 +0.04 53 0 2,030 0
29APR26 46.00 C 0.00 0.00 0.00 0.04 +0.03 55 0 278 0
29APR26 47.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 201 0
29APR26 48.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 362 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 156 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 246 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 372 0
28MAY26 23.00 C 0.00 0.00 0.00 9.86 +1.11 68 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.95 +0.93 65 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 8.06 +0.87 62 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 7.21 +1.02 60 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 6.34 +0.88 57 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 5.57 +0.62 56 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 4.73 +0.59 52 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 4.07 +0.55 51 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 3.42 +0.54 50 0 45 0
28MAY26 32.00 C 2.51 3.02 2.51 2.87 +0.47 49 136 183 +113
28MAY26 33.00 C 2.48 2.53 2.25 2.41 +0.43 49 296 528 +266
28MAY26 34.00 C 1.73 2.18 1.73 2.01 +0.39 49 170 467 +148
28MAY26 35.00 C 1.46 1.78 1.39 1.69 +0.35 50 241 617 +29
28MAY26 36.00 C 0.00 0.00 0.00 1.41 +0.32 50 0 419 0
28MAY26 37.00 C 1.08 1.08 1.08 1.18 +0.33 50 15 333 +15
28MAY26 38.00 C 0.93 1.00 0.93 0.96 +0.30 50 37 462 +7
28MAY26 39.00 C 0.00 0.00 0.00 0.80 +0.30 51 0 297 0
28MAY26 40.00 C 0.55 0.72 0.55 0.68 +0.30 52 211 1,833 +15
28MAY26 41.00 C 0.54 0.55 0.54 0.56 +0.28 52 82 290 +32
28MAY26 42.00 C 0.43 0.43 0.43 0.46 +0.26 52 24 310 0
28MAY26 43.00 C 0.40 0.40 0.40 0.37 +0.23 52 15 356 +15
28MAY26 44.00 C 0.00 0.00 0.00 0.31 +0.21 53 0 118 0
28MAY26 45.00 C 0.00 0.00 0.00 0.25 +0.18 53 0 189 0
28MAY26 46.00 C 0.00 0.00 0.00 0.20 +0.15 53 0 110 0
28MAY26 47.00 C 0.00 0.00 0.00 0.17 +0.13 53 0 165 0
28MAY26 48.00 C 0.00 0.00 0.00 0.14 +0.12 53 0 187 0
28MAY26 49.00 C 0.00 0.00 0.00 0.11 +0.10 53 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.09 +0.08 54 0 3,861 0
28MAY26 52.50 C 0.00 0.00 0.00 0.06 +0.05 55 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.04 +0.03 56 0 318 0
28MAY26 57.50 C 0.11 0.11 0.11 0.03 +0.02 58 19 1,867 -19
28MAY26 60.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 734 0
29JUN26 17.50 C 0.00 0.00 0.00 15.24 +0.97 80 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 14.72 +0.85 75 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.28 +0.86 76 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 13.80 +0.91 74 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 13.32 +0.83 72 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 12.85 +0.84 70 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 11.91 +0.89 67 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 10.98 +1.03 64 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 10.08 +0.87 61 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 9.19 +0.84 59 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 8.35 +1.02 57 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 7.57 +0.99 57 0 17 0
29JUN26 27.00 C 6.83 6.83 6.83 6.80 +0.94 55 15 15 +12
29JUN26 28.00 C 0.00 0.00 0.00 6.04 +0.83 54 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 5.11 +0.56 48 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 4.62 +0.54 50 0 203 0
29JUN26 31.00 C 3.84 3.84 3.84 4.03 +0.59 49 15 134 +15
29JUN26 32.00 C 3.18 3.65 3.18 3.51 +0.53 49 45 212 +30
29JUN26 33.00 C 2.88 3.13 2.88 3.05 +0.44 49 54 805 +31
29JUN26 34.00 C 2.36 2.74 2.36 2.63 +0.41 49 67 788 +8
29JUN26 35.00 C 2.19 2.19 2.19 2.28 +0.37 49 15 233 0
29JUN26 36.00 C 1.79 2.03 1.79 2.00 +0.35 50 44 359 +29
29JUN26 37.00 C 1.72 1.72 1.72 1.72 +0.30 50 15 510 +15
29JUN26 38.00 C 1.57 1.58 1.48 1.46 +0.23 49 695 844 +492
29JUN26 39.00 C 1.36 1.36 1.36 1.23 +0.20 49 15 685 0
29JUN26 40.00 C 1.16 1.16 1.16 1.03 +0.11 49 10 2,385 0
29JUN26 41.00 C 0.00 0.00 0.00 0.87 +0.08 49 0 334 0
29JUN26 42.00 C 0.75 0.75 0.75 0.72 +0.03 48 2 89 0
29JUN26 43.00 C 0.00 0.00 0.00 0.60 +0.01 48 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.49 -0.02 48 0 539 0
29JUN26 45.00 C 0.00 0.00 0.00 0.41 -0.03 48 0 836 0
29JUN26 46.00 C 0.00 0.00 0.00 0.33 -0.05 48 0 974 0
29JUN26 47.00 C 0.00 0.00 0.00 0.27 -0.05 47 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 0.22 -0.06 47 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 0.18 -0.06 47 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 0.14 -0.07 47 0 71 0
29JUN26 52.50 C 0.00 0.00 0.00 0.09 -0.05 47 0 284 0
29SEP26 22.00 C 0.00 0.00 0.00 11.69 +0.89 59 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.87 +0.85 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.09 +0.83 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.35 +0.81 56 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.63 +0.90 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.86 +0.77 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.23 +0.74 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.63 +0.64 52 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.10 +0.63 52 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 5.49 +0.34 51 0 298 0
29SEP26 32.00 C 4.90 4.90 4.90 5.05 +0.59 51 15 71 +15
29SEP26 33.00 C 0.00 0.00 0.00 4.62 +0.56 51 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 4.22 +0.51 51 0 741 0
29SEP26 35.00 C 0.00 0.00 0.00 3.86 +0.45 51 0 619 0
29SEP26 36.00 C 0.00 0.00 0.00 3.54 +0.40 51 0 1,399 0
29SEP26 37.00 C 3.36 3.36 3.31 3.22 +0.32 51 120 841 +120
29SEP26 38.00 C 3.08 3.11 3.08 2.95 +0.27 51 120 746 0
29SEP26 39.00 C 0.00 0.00 0.00 2.70 +0.23 51 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 2.45 +0.16 51 0 1,559 0
29SEP26 41.00 C 0.00 0.00 0.00 2.22 +0.10 51 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 2.01 +0.04 51 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 1.82 -0.01 51 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 1.60 -0.16 50 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 1.45 -0.19 50 0 59 0
29SEP26 46.00 C 0.00 0.00 0.00 1.31 -0.22 50 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 1.22 -0.22 51 0 48 0
29SEP26 48.00 C 0.00 0.00 0.00 1.10 -0.25 51 0 47 0
29SEP26 49.00 C 0.00 0.00 0.00 0.99 -0.27 51 0 34 0
29SEP26 50.00 C 0.00 0.00 0.00 0.87 -0.32 50 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 0.69 -0.30 51 0 176 0
30DEC26 22.00 C 0.00 0.00 0.00 12.31 +0.82 57 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.56 +0.82 56 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 10.85 +0.81 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.17 +0.79 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.52 +0.89 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.80 +0.77 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.19 +0.73 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.65 +0.70 52 0 40 0
30DEC26 30.00 C 0.00 0.00 0.00 7.13 +0.67 51 0 183 0
30DEC26 31.00 C 6.74 6.74 6.61 6.61 +0.47 51 90 370 +90
30DEC26 32.00 C 6.29 6.29 6.15 6.11 +0.55 50 19 264 +14
30DEC26 33.00 C 5.84 5.84 5.84 5.76 +0.60 51 15 120 +15
30DEC26 34.00 C 5.43 5.43 5.43 5.36 +0.56 51 15 132 +15
30DEC26 35.00 C 5.09 5.09 5.09 5.00 +0.54 51 15 75 +15
30DEC26 36.00 C 4.74 4.74 4.74 4.66 +0.51 51 15 77 +15
30DEC26 37.00 C 0.00 0.00 0.00 4.35 +0.49 51 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 4.08 +0.49 51 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.80 +0.44 51 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 3.55 +0.42 51 0 71 0
30DEC26 41.00 C 0.00 0.00 0.00 3.31 +0.39 52 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 3.08 +0.38 52 0 27 0
30DEC26 43.00 C 0.00 0.00 0.00 2.86 +0.43 51 0 628 0
30DEC26 44.00 C 2.65 2.65 2.65 2.66 +0.41 51 2 34 0
30DEC26 45.00 C 0.00 0.00 0.00 2.48 +0.40 51 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.30 +0.32 51 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 2.14 +0.36 51 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 1.99 +0.34 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.80 +0.28 51 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 1.67 +0.26 51 0 14 0
30DEC26 52.50 C 0.00 0.00 0.00 1.44 +0.24 51 0 69 0
30MAR27 23.00 C 0.00 0.00 0.00 12.25 +0.84 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.57 +0.81 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.93 +0.81 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.37 +0.94 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.62 +0.75 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.07 +0.73 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.55 +0.71 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.05 +0.70 52 0 0 0
30MAR27 31.00 C 7.68 7.68 7.55 7.55 +0.64 51 30 30 +30
30MAR27 32.00 C 7.25 7.25 7.25 7.01 +0.50 50 15 15 +15
30MAR27 33.00 C 0.00 0.00 0.00 6.61 +0.50 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.34 +0.60 51 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 5.95 +0.77 51 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 5.64 +0.55 51 0 501 0
30MAR27 37.00 C 0.00 0.00 0.00 5.33 +0.53 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.03 +0.79 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.73 +0.52 51 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 4.51 +0.57 52 0 8 0
30MAR27 41.00 C 4.38 4.38 4.38 4.32 +0.64 52 15 18 +15
30MAR27 42.00 C 3.87 3.87 3.87 4.09 +0.65 52 2 9 +2
30MAR27 43.00 C 0.00 0.00 0.00 3.83 +0.62 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.65 +0.66 52 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 3.48 +0.69 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.30 +0.70 53 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.13 +0.71 53 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.97 +0.71 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.66 +0.56 51 0 71 0
TOTAL CALL 4,271 101,485 +1,825
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 582 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 570 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 558 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 546 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 535 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 524 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 513 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 503 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 493 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 473 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 455 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 437 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 420 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 404 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 388 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 372 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 357 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 343 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 329 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 316 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 303 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 291 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 279 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 267 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 256 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 245 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 234 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 223 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 213 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 193 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 175 0 415 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 157 0 571 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 139 0 240 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 121 0 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 105 0 524 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 322 0
30MAR26 28.00 P 0.03 0.03 0.03 0.01 -0.02 73 10 316 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 -0.05 68 0 924 0
30MAR26 30.00 P 0.20 0.20 0.04 0.07 -0.12 61 1,577 2,186 -267
30MAR26 31.00 P 0.37 0.37 0.09 0.16 -0.27 53 1,159 908 -213
30MAR26 32.00 P 0.65 0.87 0.28 0.40 -0.49 48 85 2,032 -45
30MAR26 33.00 P 0.87 0.89 0.77 0.93 -0.76 47 149 8,486 -96
30MAR26 34.00 P 1.65 1.79 1.55 1.77 -0.84 54 66 950 +20
30MAR26 35.00 P 3.10 3.10 2.60 2.68 -1.00 55 230 4,362 -230
30MAR26 36.00 P 3.70 3.70 3.40 3.76 -0.93 89 5 7,906 0
30MAR26 37.00 P 0.00 0.00 0.00 4.67 -1.03 81 0 2,692 0
30MAR26 38.00 P 6.10 6.10 6.10 5.73 -0.76 114 20 3,707 0
30MAR26 39.00 P 0.00 0.00 0.00 6.64 -1.00 0 0 265 0
30MAR26 40.00 P 8.10 8.10 8.10 7.64 -0.88 0 1 1,820 -342
30MAR26 41.00 P 0.00 0.00 0.00 8.65 -0.88 114 0 112 -15
30MAR26 42.00 P 0.00 0.00 0.00 9.64 -0.88 0 0 366 0
30MAR26 43.00 P 0.00 0.00 0.00 10.65 -0.87 133 0 110 0
30MAR26 44.00 P 0.00 0.00 0.00 11.64 -0.88 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.64 -0.88 0 0 30 0
30MAR26 46.00 P 0.00 0.00 0.00 13.64 -0.88 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.64 -0.88 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.64 -0.89 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.64 -0.91 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.64 -0.91 0 0 15 0
30MAR26 52.50 P 0.00 0.00 0.00 20.14 -0.97 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.06 +0.02 67 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.09 +0.02 65 0 42 0
29APR26 24.00 P 0.00 0.00 0.00 0.14 +0.02 64 0 34 0
29APR26 25.00 P 0.00 0.00 0.00 0.20 0.00 62 0 4 0
29APR26 26.00 P 0.00 0.00 0.00 0.27 -0.04 59 0 74 0
29APR26 27.00 P 0.36 0.36 0.36 0.39 -0.07 58 10 219 0
29APR26 28.00 P 0.48 0.48 0.48 0.54 -0.13 56 20 318 +20
29APR26 29.00 P 0.99 0.99 0.70 0.74 -0.19 54 67 483 -26
29APR26 30.00 P 1.20 1.20 0.89 0.99 -0.26 52 64 1,330 +19
29APR26 31.00 P 1.46 1.46 1.39 1.33 -0.36 51 30 518 +4
29APR26 32.00 P 1.97 1.97 1.71 1.76 -0.43 50 36 323 +18
29APR26 33.00 P 2.39 2.49 2.25 2.27 -0.52 50 86 510 -63
29APR26 34.00 P 2.71 2.71 2.71 2.91 -0.45 50 15 638 0
29APR26 35.00 P 3.39 3.39 3.39 3.59 -0.38 50 15 446 0
29APR26 36.00 P 4.13 4.13 4.13 4.48 -0.54 55 15 1,497 0
29APR26 37.00 P 4.94 4.94 4.94 5.31 -0.39 56 15 386 0
29APR26 38.00 P 0.00 0.00 0.00 5.94 -0.83 48 0 404 0
29APR26 39.00 P 6.95 6.95 6.95 6.98 -0.78 55 2 717 +2
29APR26 40.00 P 0.00 0.00 0.00 7.74 -0.84 47 0 413 0
29APR26 41.00 P 0.00 0.00 0.00 8.76 -0.94 52 0 371 0
29APR26 42.00 P 0.00 0.00 0.00 9.78 -0.80 58 0 393 0
29APR26 43.00 P 0.00 0.00 0.00 10.75 -0.77 60 0 104 0
29APR26 44.00 P 0.00 0.00 0.00 11.75 -0.78 63 0 112 0
29APR26 45.00 P 0.00 0.00 0.00 12.65 -1.03 53 0 180 0
29APR26 46.00 P 0.00 0.00 0.00 13.64 -0.88 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.64 -0.88 0 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 15.64 -0.89 0 0 16 0
29APR26 49.00 P 0.00 0.00 0.00 16.64 -0.91 0 0 27 0
29APR26 50.00 P 0.00 0.00 0.00 17.64 -0.91 0 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 20.14 -0.97 0 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 22.64 -0.82 0 0 45 0
29APR26 57.50 P 0.00 0.00 0.00 25.14 -0.84 0 0 35 0
29APR26 60.00 P 0.00 0.00 0.00 27.64 -0.82 0 0 44 0
28MAY26 23.00 P 0.23 0.23 0.23 0.19 -0.04 56 4 4 +4
28MAY26 24.00 P 0.00 0.00 0.00 0.28 -0.06 55 0 7 0
28MAY26 25.00 P 0.00 0.00 0.00 0.40 -0.09 55 0 24 0
28MAY26 26.00 P 0.00 0.00 0.00 0.55 -0.12 54 0 99 0
28MAY26 27.00 P 0.00 0.00 0.00 0.75 -0.15 54 0 163 0
28MAY26 28.00 P 1.05 1.05 0.95 0.97 -0.21 53 39 369 +24
28MAY26 29.00 P 1.29 1.34 1.28 1.25 -0.26 52 105 716 +84
28MAY26 30.00 P 1.59 1.59 1.59 1.60 -0.30 52 30 458 +30
28MAY26 31.00 P 2.11 2.14 1.88 1.97 -0.38 51 223 286 +91
28MAY26 32.00 P 2.53 2.56 2.33 2.43 -0.46 50 110 544 +37
28MAY26 33.00 P 3.13 3.19 2.85 2.96 -0.50 50 190 981 +45
28MAY26 34.00 P 3.70 3.80 3.40 3.56 -0.43 50 300 765 +225
28MAY26 35.00 P 0.00 0.00 0.00 4.21 -0.60 50 0 803 0
28MAY26 36.00 P 0.00 0.00 0.00 4.93 -0.54 50 0 528 0
28MAY26 37.00 P 6.05 6.05 5.96 5.83 -0.48 54 140 567 +122
28MAY26 38.00 P 0.00 0.00 0.00 6.62 -0.44 54 0 482 0
28MAY26 39.00 P 0.00 0.00 0.00 7.33 -0.47 51 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 8.21 -0.69 52 0 464 0
28MAY26 41.00 P 0.00 0.00 0.00 8.97 -0.94 49 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 9.87 -0.96 48 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 10.79 -0.73 48 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 11.75 -0.97 48 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 12.67 -1.01 45 0 84 0
28MAY26 46.00 P 0.00 0.00 0.00 13.73 -0.83 52 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 14.66 -0.86 48 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 15.68 -0.85 53 0 45 0
28MAY26 49.00 P 0.00 0.00 0.00 16.66 -0.89 53 0 75 0
28MAY26 50.00 P 0.00 0.00 0.00 17.65 -0.90 53 0 45 0
28MAY26 52.50 P 0.00 0.00 0.00 20.16 -0.95 60 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.64 -0.82 0 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 25.17 -0.83 71 0 63 0
28MAY26 60.00 P 0.00 0.00 0.00 27.69 -0.77 78 0 105 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.06 55 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 -0.06 55 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.08 54 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 -0.08 55 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 -0.10 53 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 -0.12 53 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 -0.14 53 0 58 0
29JUN26 22.00 P 0.00 0.00 0.00 0.24 -0.15 53 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.34 -0.16 53 0 518 0
29JUN26 24.00 P 0.00 0.00 0.00 0.48 -0.17 53 0 82 0
29JUN26 25.00 P 0.00 0.00 0.00 0.64 -0.19 52 0 166 0
29JUN26 26.00 P 1.00 1.00 0.96 0.85 -0.20 52 23 276 +23
29JUN26 27.00 P 0.00 0.00 0.00 1.11 -0.20 52 0 666 0
29JUN26 28.00 P 1.51 1.51 1.46 1.37 -0.25 51 27 610 +15
29JUN26 29.00 P 1.82 1.90 1.65 1.69 -0.30 51 34 1,354 +19
29JUN26 30.00 P 2.30 2.30 2.07 2.09 -0.32 50 105 3,071 -15
29JUN26 31.00 P 2.71 2.71 2.52 2.47 -0.40 49 80 980 +15
29JUN26 32.00 P 3.25 3.25 2.88 2.97 -0.39 49 204 883 +38
29JUN26 33.00 P 3.40 3.53 3.40 3.53 -0.45 50 60 762 +45
29JUN26 34.00 P 0.00 0.00 0.00 4.09 -0.56 49 0 1,296 0
29JUN26 35.00 P 4.91 5.02 4.70 4.76 -0.33 49 75 533 +70
29JUN26 36.00 P 0.00 0.00 0.00 5.41 -0.64 49 0 252 0
29JUN26 37.00 P 0.00 0.00 0.00 6.13 -0.65 49 0 858 0
29JUN26 38.00 P 0.00 0.00 0.00 6.84 -0.68 48 0 750 0
29JUN26 39.00 P 0.00 0.00 0.00 7.63 -0.57 48 0 306 0
29JUN26 40.00 P 0.00 0.00 0.00 8.50 -0.67 49 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 9.29 -0.71 48 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 10.18 -0.76 49 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 11.09 -0.75 49 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 11.98 -0.78 49 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 12.90 -0.82 49 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 13.74 -0.93 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.68 -1.03 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.70 -0.92 47 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.66 -0.92 45 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 17.66 -0.89 47 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 20.16 -0.95 51 0 46 0
29SEP26 22.00 P 0.00 0.00 0.00 0.72 -0.28 52 0 80 0
29SEP26 23.00 P 0.00 0.00 0.00 0.93 -0.28 52 0 41 0
29SEP26 24.00 P 1.23 1.23 1.23 1.16 -0.30 52 15 152 +15
29SEP26 25.00 P 1.51 1.51 1.51 1.45 -0.26 52 15 99 0
29SEP26 26.00 P 1.74 1.75 1.74 1.75 -0.28 52 45 180 0
29SEP26 27.00 P 2.08 2.08 2.08 2.02 -0.32 51 25 236 0
29SEP26 28.00 P 2.48 2.48 2.48 2.47 -0.25 52 15 142 0
29SEP26 29.00 P 0.00 0.00 0.00 2.89 -0.24 51 0 97 0
29SEP26 30.00 P 3.44 3.44 3.44 3.29 -0.31 51 15 646 0
29SEP26 31.00 P 3.91 3.91 3.91 3.76 -0.31 51 20 523 +20
29SEP26 32.00 P 4.18 4.18 4.18 4.20 -0.42 50 10 273 0
29SEP26 33.00 P 0.00 0.00 0.00 4.85 -0.54 51 0 866 0
29SEP26 34.00 P 0.00 0.00 0.00 5.43 -0.43 50 0 807 0
29SEP26 35.00 P 0.00 0.00 0.00 6.07 -0.46 51 0 1,168 0
29SEP26 36.00 P 6.93 6.93 6.65 6.74 -0.45 51 30 993 0
29SEP26 37.00 P 0.00 0.00 0.00 7.33 -0.47 50 0 902 0
29SEP26 38.00 P 0.00 0.00 0.00 8.07 -0.48 50 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 8.84 -0.58 50 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 9.61 -0.59 51 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 10.38 -0.58 51 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 11.17 -0.54 50 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 11.99 -0.57 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 12.80 -0.66 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.70 -0.65 51 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 14.48 -0.73 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.38 -0.72 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.28 -0.74 50 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 17.17 -0.76 50 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 18.11 -0.74 50 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 20.37 -0.78 49 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.21 -0.16 51 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 1.47 -0.16 51 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.78 -0.13 52 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 2.09 -0.17 51 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 2.44 -0.17 51 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.79 -0.22 51 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 3.12 -0.31 50 0 47 0
30DEC26 29.00 P 3.63 3.63 3.63 3.65 -0.23 50 25 72 +10
30DEC26 30.00 P 0.00 0.00 0.00 4.11 -0.30 50 0 142 0
30DEC26 31.00 P 4.76 4.76 4.76 4.60 -0.29 50 15 162 +15
30DEC26 32.00 P 5.12 5.12 5.07 5.15 -0.32 50 34 470 +17
30DEC26 33.00 P 0.00 0.00 0.00 5.70 -0.37 50 0 390 0
30DEC26 34.00 P 0.00 0.00 0.00 6.31 -0.39 50 0 225 0
30DEC26 35.00 P 0.00 0.00 0.00 6.94 -0.42 50 0 252 0
30DEC26 36.00 P 0.00 0.00 0.00 7.60 -0.36 50 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 8.25 -0.43 50 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 8.93 -0.46 50 0 1,155 0
30DEC26 39.00 P 0.00 0.00 0.00 9.65 -0.50 50 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 10.41 -0.45 50 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 11.17 -0.46 50 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 11.91 -0.42 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.72 -0.57 50 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.53 -0.64 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.32 -0.50 50 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 15.12 -0.53 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.96 -0.69 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.81 -0.69 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.67 -0.73 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.58 -0.62 50 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 20.76 -0.76 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.98 -0.13 51 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 2.29 -0.13 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.63 -0.23 51 0 15 0
30MAR27 26.00 P 0.00 0.00 0.00 3.02 -0.23 51 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 3.39 -0.21 50 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 3.85 -0.20 50 0 0 0
30MAR27 29.00 P 4.50 4.50 4.50 4.31 -0.13 50 25 165 0
30MAR27 30.00 P 0.00 0.00 0.00 4.78 -0.26 50 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 5.32 -0.26 50 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 5.86 -0.29 50 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 6.45 -0.30 50 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 7.02 -0.36 50 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 7.66 -0.38 50 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 8.32 -0.40 50 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 8.95 -0.38 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.56 -0.45 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.29 -0.50 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.97 -0.46 49 0 135 0
30MAR27 41.00 P 0.00 0.00 0.00 11.76 -0.55 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.54 -0.55 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.30 -0.58 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.09 -0.59 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.84 -0.66 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.71 -0.61 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.53 -0.63 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.36 -0.65 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.20 -0.66 50 0 0 0
TOTAL PUT 5,715 100,048 -265
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.38
30MAR26 3.00 C 0.000 0.000 0.000 2.384 +0.003 276 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.281 +0.004 206 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.181 -0.001 193 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.085 +0.008 243 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.981 -0.002 170 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.881 -0.002 159 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.781 +0.004 148 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.681 +0.016 137 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.581 +0.003 127 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.481 -0.002 117 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.381 +0.003 107 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.281 +0.003 98 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.184 -0.002 127 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.081 -0.002 79 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.981 +0.003 70 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.881 +0.004 61 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.781 +0.007 51 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.681 +0.010 39 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.582 +0.014 55 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.481 +0.016 0 0 126 0
30MAR26 5.00 C 0.000 0.000 0.000 0.386 +0.023 49 0 306 0
30MAR26 5.25 C 0.145 0.145 0.131 0.132 -0.001 14 15 475 -15
30MAR26 5.50 C 0.000 0.000 0.000 0.008 -0.009 22 0 641 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 34 0 945 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 52 0 1,166 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 68 0 595 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 84 0 81 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 98 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 112 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 125 0 212 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 138 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 150 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 161 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 172 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 183 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 193 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 203 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 212 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.489 -0.004 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.400 0.000 54 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.290 -0.008 33 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.191 -0.004 34 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.090 -0.003 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.991 0.000 26 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.893 +0.015 28 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.796 +0.005 28 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.687 -0.007 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.600 0.000 24 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.519 +0.008 28 0 60 0
29APR26 5.00 C 0.383 0.422 0.383 0.423 +0.013 24 461 875 +437
29APR26 5.25 C 0.000 0.000 0.000 0.251 +0.013 26 0 388 0
29APR26 5.50 C 0.103 0.110 0.099 0.130 +0.006 27 243 1,205 +70
29APR26 5.75 C 0.045 0.048 0.040 0.059 +0.003 27 77 825 +75
29APR26 6.00 C 0.000 0.000 0.000 0.023 +0.001 27 0 285 0
29APR26 6.25 C 0.000 0.000 0.000 0.008 0.000 28 0 127 0
29APR26 6.50 C 0.000 0.000 0.000 0.003 0.000 29 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 45 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 37 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 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 55 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.497 -0.009 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.400 -0.006 32 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.299 -0.007 26 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.201 -0.005 27 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.090 -0.016 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.007 +0.001 27 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.893 -0.016 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.796 -0.018 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.710 +0.009 20 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.627 +0.007 23 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.549 +0.015 24 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 0.475 +0.029 25 0 170 0
28MAY26 5.25 C 0.271 0.271 0.271 0.317 +0.027 26 30 384 0
28MAY26 5.50 C 0.000 0.000 0.000 0.197 +0.022 27 0 373 0
28MAY26 5.75 C 0.078 0.078 0.078 0.114 +0.017 27 30 113 0
28MAY26 6.00 C 0.000 0.000 0.000 0.062 +0.012 27 0 249 0
28MAY26 6.25 C 0.000 0.000 0.000 0.031 +0.007 27 0 271 0
28MAY26 6.50 C 0.000 0.000 0.000 0.016 +0.004 28 0 165 0
28MAY26 6.75 C 0.000 0.000 0.000 0.007 +0.002 27 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.003 +0.001 27 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.002 +0.001 29 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 39 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.606 +0.020 26 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.497 -0.009 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.409 +0.003 26 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.311 +0.005 25 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.214 +0.008 25 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.119 +0.013 26 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.007 +0.001 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.905 -0.004 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.819 +0.005 18 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.736 +0.011 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.656 +0.013 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.581 +0.020 23 0 159 0
29JUN26 5.00 C 0.000 0.000 0.000 0.511 +0.020 24 0 303 0
29JUN26 5.25 C 0.292 0.292 0.292 0.357 +0.015 24 30 1,052 +30
29JUN26 5.50 C 0.000 0.000 0.000 0.237 +0.011 25 0 571 0
29JUN26 5.75 C 0.000 0.000 0.000 0.150 +0.008 25 0 439 0
29JUN26 6.00 C 0.000 0.000 0.000 0.090 +0.005 25 0 322 0
29JUN26 6.25 C 0.000 0.000 0.000 0.052 +0.003 25 0 140 0
29JUN26 6.50 C 0.000 0.000 0.000 0.028 +0.001 25 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.016 +0.001 26 0 45 0
29JUN26 7.00 C 0.000 0.000 0.000 0.008 0.000 26 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.004 0.000 26 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.002 0.000 26 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 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 35 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 1.606 +0.008 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.510 +0.004 24 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.413 +0.007 25 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.316 +0.010 24 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.214 -0.001 21 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.119 -0.001 21 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.007 -0.022 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.920 -0.021 18 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.837 -0.006 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.758 -0.015 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.684 -0.015 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.613 -0.014 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.548 -0.014 23 0 48 0
29SEP26 5.25 C 0.413 0.413 0.413 0.413 -0.001 24 30 179 +30
29SEP26 5.50 C 0.305 0.305 0.305 0.305 +0.006 25 30 284 +30
29SEP26 5.75 C 0.218 0.218 0.216 0.218 +0.008 25 8 85 +8
29SEP26 6.00 C 0.000 0.000 0.000 0.150 +0.007 25 0 537 0
29SEP26 6.25 C 0.000 0.000 0.000 0.100 +0.003 25 0 540 0
29SEP26 6.50 C 0.000 0.000 0.000 0.066 +0.002 24 0 351 0
29SEP26 6.75 C 0.063 0.063 0.063 0.043 +0.001 24 40 143 +40
29SEP26 7.00 C 0.046 0.046 0.046 0.027 0.000 24 40 75 +40
29SEP26 7.25 C 0.000 0.000 0.000 0.017 0.000 24 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.011 0.000 25 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.007 0.000 25 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.004 0.000 24 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 25 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.510 +0.004 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.413 -0.003 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.316 +0.002 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.224 -0.005 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.140 -0.008 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.037 -0.025 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.960 -0.024 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.888 -0.018 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.817 -0.017 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.749 -0.017 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.687 -0.015 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.627 -0.014 24 0 2 0
30DEC26 5.25 C 0.508 0.508 0.508 0.498 0.000 24 15 78 0
30DEC26 5.50 C 0.400 0.400 0.400 0.390 +0.002 24 15 92 +15
30DEC26 5.75 C 0.000 0.000 0.000 0.301 -0.002 25 0 6 0
30DEC26 6.00 C 0.000 0.000 0.000 0.234 +0.009 25 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.183 +0.004 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.139 +0.005 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.104 +0.004 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.076 +0.002 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.055 +0.002 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.039 +0.001 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.029 +0.001 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.021 +0.001 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.014 0.000 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.010 0.000 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.008 +0.001 26 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 1.510 +0.003 18 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.413 -0.003 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.316 -0.019 18 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.236 -0.009 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.143 -0.020 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.068 -0.016 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.995 -0.014 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.927 -0.010 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.861 -0.008 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.799 -0.005 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.740 -0.002 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.683 -0.001 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.557 +0.008 23 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.450 +0.009 23 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.361 +0.005 24 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.287 +0.007 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.226 +0.003 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.183 +0.004 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.144 +0.003 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.111 +0.003 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.086 +0.002 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.065 +0.001 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.049 +0.002 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.037 +0.001 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.028 +0.001 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.021 +0.001 24 0 0 0
TOTAL CALL 1,064 16,652 +760
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 241 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 229 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 217 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 205 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 194 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 182 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 171 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 160 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 150 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 139 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 129 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 119 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 110 0 141 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 101 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 91 0 50 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 82 0 161 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 73 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 64 0 1,254 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 55 0 488 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 46 0 668 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 811 0
30MAR26 5.25 P 0.013 0.013 0.013 0.006 -0.021 22 10 855 -10
30MAR26 5.50 P 0.130 0.130 0.130 0.130 -0.032 24 7 620 0
30MAR26 5.75 P 0.000 0.000 0.000 0.376 -0.024 48 0 252 -111
30MAR26 6.00 P 0.000 0.000 0.000 0.622 -0.028 60 0 60 0
30MAR26 6.25 P 0.000 0.000 0.000 0.872 -0.028 78 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.122 -0.028 96 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.380 -0.020 139 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.630 -0.020 157 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.880 -0.020 173 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.135 -0.015 203 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.370 -0.030 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.622 -0.028 182 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.870 -0.030 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.130 -0.020 246 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.389 -0.011 284 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.635 -0.015 287 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.870 -0.030 0 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.002 0.000 30 0 30 0
29APR26 4.50 P 0.009 0.009 0.007 0.003 -0.001 29 3 85 +3
29APR26 4.60 P 0.000 0.000 0.000 0.005 -0.002 28 0 71 0
29APR26 4.70 P 0.000 0.000 0.000 0.010 -0.003 28 0 332 0
29APR26 4.80 P 0.000 0.000 0.000 0.017 -0.005 28 0 152 0
29APR26 4.90 P 0.047 0.049 0.047 0.029 -0.007 28 160 363 +100
29APR26 5.00 P 0.069 0.069 0.061 0.046 -0.009 28 41 833 +1
29APR26 5.25 P 0.000 0.000 0.000 0.121 -0.016 28 0 497 0
29APR26 5.50 P 0.299 0.299 0.299 0.250 -0.024 29 3 1,487 +3
29APR26 5.75 P 0.508 0.512 0.465 0.432 -0.028 30 298 955 +273
29APR26 6.00 P 0.000 0.000 0.000 0.654 -0.030 33 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 0.898 -0.031 40 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.154 -0.031 49 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.411 -0.015 58 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.669 -0.016 68 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.926 -0.010 76 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.184 +0.011 85 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.434 +0.001 91 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.684 +0.012 96 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.953 +0.021 108 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.177 +0.007 104 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.452 +0.032 118 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 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 28 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.005 0.000 28 0 34 0
28MAY26 4.40 P 0.000 0.000 0.000 0.009 +0.001 28 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.014 +0.001 28 0 76 0
28MAY26 4.60 P 0.032 0.032 0.032 0.021 +0.001 27 30 88 +10
28MAY26 4.70 P 0.000 0.000 0.000 0.032 +0.001 28 0 107 0
28MAY26 4.80 P 0.000 0.000 0.000 0.047 +0.001 28 0 182 0
28MAY26 4.90 P 0.000 0.000 0.000 0.066 +0.001 28 0 194 0
28MAY26 5.00 P 0.000 0.000 0.000 0.091 0.000 28 0 301 0
28MAY26 5.25 P 0.000 0.000 0.000 0.180 -0.002 28 0 258 0
28MAY26 5.50 P 0.000 0.000 0.000 0.310 -0.008 28 0 170 0
28MAY26 5.75 P 0.000 0.000 0.000 0.481 -0.013 29 0 150 0
28MAY26 6.00 P 0.000 0.000 0.000 0.684 -0.020 30 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 0.912 -0.025 33 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.157 -0.028 38 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.411 -0.031 44 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.669 -0.026 51 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.926 -0.017 57 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.184 -0.008 64 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.441 -0.001 70 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.699 +0.008 75 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.956 +0.016 81 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.214 +0.025 87 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.003 0.000 27 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.004 -0.001 26 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.007 -0.001 26 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.011 -0.001 26 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.016 -0.002 26 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.024 -0.003 26 0 90 0
29JUN26 4.60 P 0.000 0.000 0.000 0.035 -0.004 26 0 177 0
29JUN26 4.70 P 0.074 0.074 0.074 0.049 -0.005 26 1 100 +1
29JUN26 4.80 P 0.000 0.000 0.000 0.067 -0.007 26 0 134 0
29JUN26 4.90 P 0.000 0.000 0.000 0.090 -0.009 26 0 318 0
29JUN26 5.00 P 0.000 0.000 0.000 0.118 -0.010 26 0 430 0
29JUN26 5.25 P 0.000 0.000 0.000 0.211 -0.015 26 0 617 0
29JUN26 5.50 P 0.000 0.000 0.000 0.342 -0.018 26 0 618 0
29JUN26 5.75 P 0.000 0.000 0.000 0.508 -0.022 27 0 387 0
29JUN26 6.00 P 0.000 0.000 0.000 0.703 -0.027 28 0 258 0
29JUN26 6.25 P 0.000 0.000 0.000 0.924 -0.028 30 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.161 -0.030 33 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.412 -0.030 37 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.669 -0.031 43 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.926 -0.031 48 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.184 -0.031 53 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.441 -0.031 58 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.699 -0.022 63 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.956 -0.014 67 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.214 -0.005 72 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.464 -0.002 75 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.713 -0.003 78 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.978 +0.013 83 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.009 -0.001 24 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.014 -0.001 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.019 -0.003 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.027 -0.003 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.037 -0.003 25 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.049 -0.002 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.064 -0.003 24 0 57 0
29SEP26 4.50 P 0.000 0.000 0.000 0.081 -0.009 24 0 66 0
29SEP26 4.60 P 0.000 0.000 0.000 0.105 -0.002 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.130 -0.003 24 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.157 -0.006 24 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.190 -0.007 24 0 126 0
29SEP26 5.00 P 0.000 0.000 0.000 0.232 -0.003 24 0 1,461 0
29SEP26 5.25 P 0.000 0.000 0.000 0.342 -0.007 24 0 203 0
29SEP26 5.50 P 0.000 0.000 0.000 0.482 -0.009 24 0 282 0
29SEP26 5.75 P 0.000 0.000 0.000 0.665 +0.012 25 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.859 +0.021 26 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.063 +0.018 26 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.281 +0.021 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.509 +0.024 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.746 +0.015 28 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.996 +0.023 31 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.242 +0.024 33 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.490 +0.018 35 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.739 +0.018 37 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.988 +0.018 40 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.225 +0.003 39 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.485 +0.019 44 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.735 +0.019 46 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.984 +0.019 48 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.037 -0.003 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.048 -0.003 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.062 -0.001 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.077 -0.005 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.091 -0.005 25 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.117 0.000 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.142 +0.001 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.169 -0.005 25 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.199 -0.005 25 0 30 0
30DEC26 4.80 P 0.000 0.000 0.000 0.236 -0.012 26 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.273 0.000 25 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.315 -0.003 26 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.435 -0.005 26 0 11 0
30DEC26 5.50 P 0.000 0.000 0.000 0.579 -0.006 26 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.748 +0.010 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.931 +0.011 27 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.131 +0.014 27 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.344 +0.020 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.561 +0.024 28 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.789 +0.027 29 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.997 +0.007 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.253 +0.022 30 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.495 +0.022 31 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.739 +0.018 32 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.988 +0.018 34 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.235 +0.013 36 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.485 +0.006 38 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.735 +0.010 40 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.052 -0.004 24 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.066 -0.004 24 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.081 -0.005 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.100 -0.003 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.120 -0.004 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.145 -0.001 24 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.171 -0.009 25 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.202 -0.010 25 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.234 -0.011 25 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.271 -0.011 25 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.311 -0.013 25 0 1 0
30MAR27 5.00 P 0.000 0.000 0.000 0.353 -0.015 25 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.475 -0.008 25 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.618 -0.013 25 0 1 0
30MAR27 5.75 P 0.000 0.000 0.000 0.781 -0.021 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.961 +0.003 26 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.157 +0.007 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.354 +0.002 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.567 +0.003 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.807 +0.024 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.035 +0.027 28 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.271 +0.028 29 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.502 +0.023 29 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.745 +0.024 30 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.988 +0.018 31 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.235 +0.013 33 0 0 0
TOTAL PUT 553 21,901 +270
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 ($0.001) CLOSING PRICE HK$ 4.86
30MAR26 2.90 C 0.000 0.000 0.000 1.969 +0.028 286 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.869 +0.028 269 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.770 +0.029 257 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.669 +0.028 237 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.566 +0.025 206 0 693 0
30MAR26 3.40 C 0.000 0.000 0.000 1.470 +0.023 210 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.370 +0.029 196 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.276 +0.035 199 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.170 +0.029 167 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.070 +0.029 153 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.987 +0.046 175 0 0 0
30MAR26 4.00 C 0.844 0.844 0.844 0.869 +0.028 123 150 251 -150
30MAR26 4.10 C 0.000 0.000 0.000 0.770 +0.029 112 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.667 +0.026 92 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.561 +0.020 45 0 358 0
30MAR26 4.40 C 0.000 0.000 0.000 0.461 +0.020 37 0 4,619 0
30MAR26 4.50 C 0.000 0.000 0.000 0.368 +0.027 56 0 18,795 -100
30MAR26 4.60 C 0.242 0.278 0.242 0.269 +0.027 45 37 10,578 -37
30MAR26 4.70 C 0.129 0.179 0.129 0.164 +0.021 24 2,475 26,388 -1,365
30MAR26 4.80 C 0.064 0.089 0.046 0.069 +0.001 16 2,518 25,840 -1,504
30MAR26 4.90 C 0.018 0.022 0.015 0.014 -0.009 16 1,788 8,511 -112
30MAR26 5.00 C 0.004 0.004 0.002 0.001 -0.004 16 677 43,070 -527
30MAR26 5.25 C 0.000 0.000 0.000 0.001 0.000 39 0 6,020 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 59 0 3,387 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 77 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 93 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 109 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 124 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 138 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 151 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 164 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 176 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.678 +0.032 86 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.570 +0.018 68 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.470 +0.016 63 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.378 +0.031 70 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.276 +0.022 62 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.171 +0.024 51 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 1.080 +0.033 56 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.987 +0.040 56 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.880 +0.039 46 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.782 +0.041 43 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.686 +0.041 40 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.585 +0.029 34 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.483 +0.022 29 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.384 +0.020 24 0 12,210 0
29APR26 4.60 C 0.000 0.000 0.000 0.289 +0.019 21 0 5,046 0
29APR26 4.70 C 0.230 0.245 0.225 0.204 +0.017 19 300 21,961 +100
29APR26 4.80 C 0.154 0.183 0.154 0.133 +0.014 18 2,560 5,430 +2,171
29APR26 4.90 C 0.107 0.117 0.107 0.080 +0.011 18 353 4,243 +151
29APR26 5.00 C 0.067 0.075 0.067 0.043 +0.007 18 222 4,787 +122
29APR26 5.25 C 0.025 0.025 0.022 0.006 +0.001 18 306 1,872 +246
29APR26 5.50 C 0.008 0.008 0.008 0.001 0.000 20 200 1,168 +200
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 1.574 +0.018 64 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.481 +0.027 66 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.378 +0.030 59 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.276 +0.022 53 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.183 +0.033 54 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.080 +0.033 48 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.987 +0.025 47 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.885 +0.028 42 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.790 +0.028 40 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.688 +0.020 35 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.585 +0.019 30 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.485 +0.017 26 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.388 +0.015 23 0 98 0
28MAY26 4.60 C 0.000 0.000 0.000 0.297 +0.009 20 0 6,174 0
28MAY26 4.70 C 0.264 0.264 0.264 0.218 +0.005 20 30 4,673 0
28MAY26 4.80 C 0.214 0.217 0.214 0.152 0.000 19 6 2,852 +2
28MAY26 4.90 C 0.163 0.163 0.160 0.102 -0.003 19 71 3,919 +1
28MAY26 5.00 C 0.114 0.114 0.114 0.065 -0.005 19 50 3,558 +50
28MAY26 5.25 C 0.049 0.054 0.047 0.019 -0.003 19 1,058 1,784 +743
28MAY26 5.50 C 0.023 0.023 0.023 0.005 -0.001 19 104 2,636 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 -0.001 19 0 201 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 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 1.886 +0.033 76 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.787 +0.034 72 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.687 +0.033 68 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.588 +0.025 64 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.489 +0.033 60 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.390 +0.034 57 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.290 +0.033 53 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.188 +0.026 48 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.091 +0.027 46 0 0 0
29JUN26 3.90 C 1.002 1.002 1.002 0.995 +0.026 43 1 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.893 +0.026 39 0 13,144 0
29JUN26 4.10 C 0.000 0.000 0.000 0.791 +0.021 35 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.689 +0.020 31 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.588 +0.022 27 0 2,262 0
29JUN26 4.40 C 0.533 0.537 0.531 0.491 +0.018 24 66 21,574 -46
29JUN26 4.50 C 0.000 0.000 0.000 0.400 +0.017 22 0 3,364 0
29JUN26 4.60 C 0.000 0.000 0.000 0.319 +0.016 21 0 7,322 0
29JUN26 4.70 C 0.272 0.272 0.272 0.249 +0.014 21 30 6,062 0
29JUN26 4.80 C 0.248 0.248 0.244 0.190 +0.012 21 60 3,424 0
29JUN26 4.90 C 0.191 0.196 0.191 0.144 +0.011 21 46 9,656 0
29JUN26 5.00 C 0.148 0.148 0.148 0.107 +0.009 20 10 8,018 +10
29JUN26 5.25 C 0.000 0.000 0.000 0.048 +0.004 20 0 12,776 0
29JUN26 5.50 C 0.042 0.042 0.042 0.020 +0.002 20 300 2,961 0
29JUN26 5.75 C 0.000 0.000 0.000 0.008 +0.001 20 0 1,244 0
29JUN26 6.00 C 0.000 0.000 0.000 0.003 +0.001 21 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 23 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 1.895 +0.029 59 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.796 +0.033 56 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.697 +0.033 53 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.590 +0.025 48 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.499 +0.033 47 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.400 +0.029 44 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.300 +0.027 41 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.201 +0.026 39 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.099 +0.020 35 0 0 0
29SEP26 3.90 C 1.003 1.003 1.003 0.996 +0.020 32 1 2 +1
29SEP26 4.00 C 0.000 0.000 0.000 0.894 +0.019 29 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.795 +0.020 26 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.699 +0.019 24 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.610 +0.018 23 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.529 +0.017 22 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.457 +0.016 22 0 3,970 0
29SEP26 4.60 C 0.000 0.000 0.000 0.392 +0.014 22 0 2,931 0
29SEP26 4.70 C 0.000 0.000 0.000 0.336 +0.015 21 0 2,390 0
29SEP26 4.80 C 0.000 0.000 0.000 0.286 +0.013 21 0 1,227 0
29SEP26 4.90 C 0.000 0.000 0.000 0.241 +0.011 21 0 5,250 0
29SEP26 5.00 C 0.000 0.000 0.000 0.202 +0.011 21 0 1,913 0
29SEP26 5.25 C 0.000 0.000 0.000 0.127 +0.008 21 0 2,503 0
29SEP26 5.50 C 0.000 0.000 0.000 0.075 +0.005 21 0 1,510 0
29SEP26 5.75 C 0.000 0.000 0.000 0.044 +0.004 21 0 821 0
29SEP26 6.00 C 0.000 0.000 0.000 0.024 +0.003 21 0 192 0
29SEP26 6.25 C 0.000 0.000 0.000 0.013 +0.001 21 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.007 +0.001 21 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.004 +0.001 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 1.798 +0.027 46 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.697 +0.033 43 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.598 +0.033 40 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.499 +0.032 38 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.401 +0.030 36 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.304 +0.031 34 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.201 +0.024 31 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.101 +0.020 28 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.003 +0.020 26 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.910 +0.019 25 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.822 +0.017 24 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.741 +0.017 23 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.668 +0.016 23 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.598 +0.014 22 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.530 +0.010 22 0 8,892 0
30DEC26 4.60 C 0.456 0.456 0.456 0.466 +0.010 21 10 1,440 0
30DEC26 4.70 C 0.395 0.395 0.395 0.400 +0.014 21 50 2,803 0
30DEC26 4.80 C 0.000 0.000 0.000 0.352 +0.011 21 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.308 +0.009 21 0 85 0
30DEC26 5.00 C 0.000 0.000 0.000 0.271 +0.009 21 0 1,821 0
30DEC26 5.25 C 0.170 0.170 0.170 0.190 +0.007 21 210 349 -210
30DEC26 5.50 C 0.000 0.000 0.000 0.134 +0.007 21 0 146 0
30DEC26 5.75 C 0.000 0.000 0.000 0.093 +0.003 21 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.062 +0.003 21 0 208 0
30DEC26 6.25 C 0.000 0.000 0.000 0.040 +0.002 21 0 419 0
30DEC26 6.50 C 0.000 0.000 0.000 0.025 +0.001 21 0 204 0
30DEC26 6.75 C 0.000 0.000 0.000 0.016 +0.001 21 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.010 +0.001 21 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.006 0.000 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 0.000 22 0 93 0
30MAR27 3.30 C 0.000 0.000 0.000 1.598 +0.032 34 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.499 +0.032 32 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.402 +0.031 30 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.305 +0.030 28 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.205 +0.024 26 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.108 +0.018 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.016 +0.017 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.930 +0.016 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.851 +0.015 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.775 +0.015 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.701 +0.016 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.625 +0.009 20 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.560 +0.010 20 0 2,400 0
30MAR27 4.60 C 0.498 0.498 0.498 0.508 +0.010 20 70 540 +70
30MAR27 4.70 C 0.000 0.000 0.000 0.437 +0.012 19 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.388 +0.007 19 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.343 +0.007 19 0 100 0
30MAR27 5.00 C 0.000 0.000 0.000 0.305 +0.006 19 0 315 0
30MAR27 5.25 C 0.000 0.000 0.000 0.222 +0.005 19 0 895 0
30MAR27 5.50 C 0.000 0.000 0.000 0.166 +0.011 20 0 96 0
30MAR27 5.75 C 0.000 0.000 0.000 0.116 +0.002 20 0 96 0
30MAR27 6.00 C 0.000 0.000 0.000 0.079 +0.001 20 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.054 +0.001 20 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.036 +0.001 20 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.024 +0.001 20 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.015 0.000 20 0 131 0
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 0.000 20 0 0 0
TOTAL CALL 13,759 402,023 -184
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 218 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 205 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 192 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 179 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 167 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 155 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 144 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 132 0 2,351 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 121 0 5,409 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 111 0 5,594 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 100 0 7,080 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 90 0 59,168 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 79 0 8,743 0
30MAR26 4.20 P 0.001 0.001 0.001 0.001 0.000 69 60 12,462 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 59 0 9,848 0
30MAR26 4.40 P 0.001 0.005 0.001 0.001 0.000 50 110 16,854 +90
30MAR26 4.50 P 0.003 0.003 0.003 0.001 0.000 39 400 17,379 0
30MAR26 4.60 P 0.003 0.003 0.003 0.001 0.000 30 40 17,441 +40
30MAR26 4.70 P 0.005 0.005 0.004 0.001 -0.006 19 360 18,953 0
30MAR26 4.80 P 0.023 0.023 0.018 0.009 -0.021 17 270 1,580 +60
30MAR26 4.90 P 0.051 0.053 0.045 0.053 -0.032 16 1,410 1,480 +1,390
30MAR26 5.00 P 0.161 0.161 0.161 0.140 -0.029 0 1 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.392 -0.030 45 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.640 -0.032 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.890 -0.026 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.140 -0.021 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.390 -0.023 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.640 -0.036 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.890 -0.034 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.140 -0.038 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.390 -0.040 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.640 -0.033 0 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 33 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 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 0.000 0.000 0.000 0.001 0.000 20 0 1,710 0
29APR26 4.20 P 0.013 0.013 0.011 0.002 0.000 19 290 36,712 -150
29APR26 4.30 P 0.018 0.018 0.018 0.005 0.000 19 7 5,764 +7
29APR26 4.40 P 0.031 0.032 0.019 0.011 -0.001 18 670 4,071 -430
29APR26 4.50 P 0.040 0.040 0.031 0.026 -0.001 18 556 25,810 +334
29APR26 4.60 P 0.052 0.052 0.045 0.049 -0.006 18 1,430 11,848 -670
29APR26 4.70 P 0.070 0.076 0.067 0.086 -0.006 17 88 4,824 -6
29APR26 4.80 P 0.109 0.109 0.095 0.138 -0.009 17 606 757 +600
29APR26 4.90 P 0.149 0.149 0.134 0.205 -0.012 16 609 659 +509
29APR26 5.00 P 0.196 0.196 0.196 0.283 -0.015 15 10 10 +10
29APR26 5.25 P 0.000 0.000 0.000 0.507 -0.018 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.747 -0.019 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.019 +0.011 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.269 +0.019 28 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.518 +0.026 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.768 +0.034 35 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.017 +0.041 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.267 +0.049 41 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.516 +0.056 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.766 +0.064 45 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 32 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 27 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 0.006 0.006 0.006 0.001 0.000 22 50 1,216 +50
28MAY26 3.90 P 0.008 0.008 0.008 0.001 -0.001 19 50 235 +50
28MAY26 4.00 P 0.000 0.000 0.000 0.002 -0.002 19 0 2,552 0
28MAY26 4.10 P 0.000 0.000 0.000 0.005 -0.003 19 0 310 0
28MAY26 4.20 P 0.031 0.031 0.031 0.010 -0.005 19 900 3,282 +637
28MAY26 4.30 P 0.000 0.000 0.000 0.018 -0.009 19 0 1,317 0
28MAY26 4.40 P 0.052 0.052 0.052 0.033 -0.012 19 800 1,890 -800
28MAY26 4.50 P 0.000 0.000 0.000 0.056 -0.012 19 0 3,206 0
28MAY26 4.60 P 0.079 0.079 0.079 0.084 -0.017 18 16 1,510 +16
28MAY26 4.70 P 0.112 0.112 0.112 0.125 -0.019 18 700 2,070 +700
28MAY26 4.80 P 0.147 0.147 0.147 0.176 -0.022 18 19 169 +19
28MAY26 4.90 P 0.224 0.224 0.183 0.238 -0.023 17 130 160 +100
28MAY26 5.00 P 0.292 0.292 0.292 0.309 -0.023 17 60 90 +60
28MAY26 5.25 P 0.000 0.000 0.000 0.516 -0.023 0 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.749 -0.020 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.019 +0.011 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.269 +0.019 22 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.518 +0.026 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.768 +0.034 28 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.017 +0.041 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.267 +0.049 33 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.516 +0.056 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.766 -0.019 36 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 35 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 28 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 24 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.002 0.000 22 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.003 0.000 21 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.005 -0.001 20 0 2,546 0
29JUN26 4.00 P 0.000 0.000 0.000 0.010 0.000 20 0 2,793 0
29JUN26 4.10 P 0.000 0.000 0.000 0.017 -0.001 20 0 3,620 0
29JUN26 4.20 P 0.000 0.000 0.000 0.028 -0.001 20 0 27,871 0
29JUN26 4.30 P 0.000 0.000 0.000 0.044 -0.002 20 0 1,850 0
29JUN26 4.40 P 0.000 0.000 0.000 0.065 -0.004 20 0 2,030 0
29JUN26 4.50 P 0.000 0.000 0.000 0.090 -0.004 20 0 3,206 0
29JUN26 4.60 P 0.000 0.000 0.000 0.125 -0.005 20 0 2,568 0
29JUN26 4.70 P 0.000 0.000 0.000 0.167 -0.007 19 0 1,418 0
29JUN26 4.80 P 0.182 0.182 0.182 0.218 -0.009 19 30 1,162 0
29JUN26 4.90 P 0.233 0.233 0.233 0.277 -0.010 19 30 467 +30
29JUN26 5.00 P 0.000 0.000 0.000 0.343 -0.012 19 0 370 0
29JUN26 5.25 P 0.000 0.000 0.000 0.536 -0.015 17 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.756 -0.018 0 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.019 +0.010 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.269 +0.019 20 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.518 +0.026 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.768 +0.034 26 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.017 +0.041 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.267 +0.049 30 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.516 +0.056 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.766 -0.019 34 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 25 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 22 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.002 0.000 22 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.003 0.000 21 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.005 0.000 21 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.008 0.000 21 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.012 0.000 21 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.018 -0.001 21 0 4,250 0
29SEP26 3.90 P 0.047 0.047 0.047 0.028 0.000 21 30 3,483 -30
29SEP26 4.00 P 0.057 0.057 0.053 0.040 -0.001 21 80 3,240 -30
29SEP26 4.10 P 0.000 0.000 0.000 0.056 -0.001 21 0 2,734 0
29SEP26 4.20 P 0.000 0.000 0.000 0.076 -0.002 21 0 5,056 0
29SEP26 4.30 P 0.000 0.000 0.000 0.100 -0.003 21 0 2,570 0
29SEP26 4.40 P 0.000 0.000 0.000 0.130 -0.004 21 0 786 0
29SEP26 4.50 P 0.176 0.176 0.176 0.167 -0.003 21 55 1,058 +55
29SEP26 4.60 P 0.000 0.000 0.000 0.196 -0.011 20 0 1,447 0
29SEP26 4.70 P 0.000 0.000 0.000 0.241 -0.008 20 0 2,009 0
29SEP26 4.80 P 0.274 0.274 0.274 0.292 -0.007 20 12 104 +6
29SEP26 4.90 P 0.000 0.000 0.000 0.347 -0.010 20 0 5,120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.408 -0.012 20 0 1,097 0
29SEP26 5.25 P 0.000 0.000 0.000 0.583 -0.012 19 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.783 -0.015 17 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.019 -0.001 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.269 +0.016 17 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.518 +0.026 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.768 +0.034 21 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.017 +0.041 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.267 +0.048 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.516 +0.047 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.766 -0.019 27 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 0.004 -0.001 21 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.007 0.000 22 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.010 -0.001 21 0 326 0
30DEC26 3.50 P 0.030 0.030 0.030 0.015 -0.001 21 500 1,064 +500
30DEC26 3.60 P 0.048 0.048 0.048 0.021 -0.001 21 50 3,382 -50
30DEC26 3.70 P 0.052 0.052 0.052 0.031 -0.001 21 50 875 +50
30DEC26 3.80 P 0.060 0.060 0.060 0.042 -0.002 21 20 3,006 -20
30DEC26 3.90 P 0.000 0.000 0.000 0.056 -0.002 21 0 1,243 0
30DEC26 4.00 P 0.088 0.088 0.088 0.074 -0.003 21 10 3,711 -10
30DEC26 4.10 P 0.000 0.000 0.000 0.095 -0.004 21 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.120 -0.004 21 0 154 0
30DEC26 4.30 P 0.000 0.000 0.000 0.151 -0.005 22 0 372 0
30DEC26 4.40 P 0.000 0.000 0.000 0.184 -0.007 22 0 430 0
30DEC26 4.50 P 0.000 0.000 0.000 0.223 -0.007 22 0 8,891 0
30DEC26 4.60 P 0.000 0.000 0.000 0.263 -0.012 21 0 1,540 0
30DEC26 4.70 P 0.000 0.000 0.000 0.315 -0.008 22 0 1,845 0
30DEC26 4.80 P 0.000 0.000 0.000 0.363 -0.016 21 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.422 -0.015 22 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.486 +0.004 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.644 -0.009 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.849 -0.032 22 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.049 -0.013 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.270 -0.034 17 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.518 -0.007 18 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.768 +0.008 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.017 +0.017 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.267 +0.026 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.516 +0.034 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.766 -0.019 28 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.009 -0.001 20 0 186 0
30MAR27 3.40 P 0.000 0.000 0.000 0.013 -0.001 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.019 -0.002 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.027 -0.002 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.036 -0.003 20 0 82 0
30MAR27 3.80 P 0.000 0.000 0.000 0.049 -0.004 20 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.064 -0.005 20 0 20 0
30MAR27 4.00 P 0.118 0.118 0.118 0.083 -0.005 20 30 194 +30
30MAR27 4.10 P 0.000 0.000 0.000 0.106 -0.006 20 0 20 0
30MAR27 4.20 P 0.000 0.000 0.000 0.131 -0.008 20 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.162 -0.008 20 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.197 -0.009 20 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.235 -0.010 20 0 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.280 -0.011 20 0 416 0
30MAR27 4.70 P 0.000 0.000 0.000 0.327 -0.012 20 0 1,000 0
30MAR27 4.80 P 0.392 0.392 0.392 0.381 -0.013 20 3 1,011 +3
30MAR27 4.90 P 0.000 0.000 0.000 0.437 -0.014 20 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.500 -0.015 20 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.672 -0.013 21 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.863 -0.018 21 0 4 0
30MAR27 5.75 P 0.000 0.000 0.000 1.075 -0.012 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.297 -0.008 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.518 -0.014 17 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.768 -0.005 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.017 +0.007 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.267 +0.018 24 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.516 +0.027 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.766 -0.019 27 0 0 0
TOTAL PUT 10,542 440,683 +3,150
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.09
30MAR26 3.90 C 0.000 0.000 0.000 4.191 +0.080 245 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.091 +0.080 235 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.991 +0.080 224 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.891 +0.080 214 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.791 +0.080 204 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.691 +0.080 193 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.591 +0.080 181 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.491 +0.080 168 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.391 +0.080 145 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.291 +0.080 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.191 +0.080 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.091 +0.080 0 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.841 +0.080 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.591 +0.079 0 0 2,492 0
30MAR26 5.75 C 0.000 0.000 0.000 2.341 +0.079 0 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.091 +0.079 0 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.841 +0.079 0 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.591 +0.079 0 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.341 +0.079 0 0 50 0
30MAR26 7.00 C 0.000 0.000 0.000 1.091 +0.079 0 0 1 0
30MAR26 7.25 C 0.826 0.826 0.826 0.842 +0.080 46 75 3,556 0
30MAR26 7.50 C 0.600 0.600 0.600 0.592 +0.079 32 10 7,087 -10
30MAR26 7.75 C 0.310 0.390 0.310 0.350 +0.082 33 114 9,961 -104
30MAR26 8.00 C 0.143 0.165 0.093 0.127 +0.032 24 4,907 12,040 -1,819
30MAR26 8.25 C 0.020 0.032 0.016 0.021 +0.002 25 1,764 12,611 -769
30MAR26 8.50 C 0.004 0.005 0.004 0.002 0.000 27 21 20,503 -20
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 4,940 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 48 0 6,277 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 59 0 2,291 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 69 0 3,363 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 79 0 994 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 89 0 441 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 107 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 123 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 139 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 154 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 168 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 181 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.308 +0.086 78 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.209 +0.087 77 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.108 +0.086 72 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.859 +0.086 66 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.610 +0.087 60 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.361 +0.087 54 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.113 +0.089 50 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.864 +0.102 44 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.614 +0.102 38 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.367 +0.103 34 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.109 +0.078 22 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.867 +0.074 22 0 70 0
29APR26 7.50 C 0.633 0.633 0.633 0.640 +0.068 22 10 2,955 +10
29APR26 7.75 C 0.430 0.430 0.430 0.443 +0.071 23 400 4,029 -400
29APR26 8.00 C 0.264 0.303 0.256 0.270 +0.044 21 180 4,303 +55
29APR26 8.25 C 0.152 0.173 0.141 0.152 +0.027 21 1,086 2,705 +65
29APR26 8.50 C 0.084 0.092 0.070 0.078 +0.016 22 2,042 4,837 +719
29APR26 8.75 C 0.039 0.046 0.039 0.038 +0.009 22 932 8,191 +232
29APR26 9.00 C 0.000 0.000 0.000 0.016 +0.005 22 0 2,699 0
29APR26 9.25 C 0.000 0.000 0.000 0.006 +0.001 22 0 1,225 0
29APR26 9.50 C 0.000 0.000 0.000 0.002 0.000 22 0 740 0
29APR26 9.75 C 0.006 0.007 0.006 0.001 0.000 23 600 1,062 +600
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 26 0 12 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 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 3.216 +0.094 76 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.116 +0.094 73 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.868 +0.095 67 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.618 +0.095 61 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.369 +0.095 55 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.121 +0.097 50 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.874 +0.105 46 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.627 +0.103 41 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.385 +0.101 37 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.109 +0.078 21 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.867 +0.074 21 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.640 +0.068 21 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 0.449 +0.061 22 0 1,068 0
28MAY26 8.00 C 0.340 0.340 0.332 0.283 +0.046 21 35 2,039 +33
28MAY26 8.25 C 0.233 0.233 0.233 0.165 +0.032 20 110 1,092 0
28MAY26 8.50 C 0.137 0.160 0.137 0.089 +0.020 20 680 2,383 +680
28MAY26 8.75 C 0.000 0.000 0.000 0.044 +0.011 20 0 6,000 0
28MAY26 9.00 C 0.056 0.056 0.056 0.021 +0.006 20 75 3,037 +75
28MAY26 9.25 C 0.034 0.034 0.034 0.010 +0.003 20 60 290 +55
28MAY26 9.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 220 0
28MAY26 9.75 C 0.000 0.000 0.000 0.002 +0.001 21 0 60 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 21 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 29 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 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 3.527 +0.106 79 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.428 +0.107 77 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.329 +0.107 75 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.229 +0.106 72 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.130 +0.106 70 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.882 +0.107 65 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.633 +0.106 59 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.385 +0.106 54 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.137 +0.105 49 0 150 0
29JUN26 6.25 C 0.000 0.000 0.000 1.891 +0.103 44 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.650 +0.102 41 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.397 +0.085 35 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.110 +0.075 20 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 0.871 +0.065 20 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 0.650 +0.032 20 0 3,174 0
29JUN26 7.75 C 0.563 0.582 0.539 0.473 +0.032 21 70 1,240 +18
29JUN26 8.00 C 0.417 0.423 0.417 0.320 +0.018 20 60 16,464 +30
29JUN26 8.25 C 0.000 0.000 0.000 0.206 +0.005 20 0 2,750 0
29JUN26 8.50 C 0.212 0.212 0.199 0.128 -0.001 20 45 3,610 +30
29JUN26 8.75 C 0.143 0.143 0.143 0.077 -0.004 20 15 1,773 +15
29JUN26 9.00 C 0.000 0.000 0.000 0.045 -0.005 20 0 2,877 0
29JUN26 9.25 C 0.000 0.000 0.000 0.025 -0.004 20 0 606 0
29JUN26 9.50 C 0.000 0.000 0.000 0.014 -0.002 20 0 568 0
29JUN26 9.75 C 0.000 0.000 0.000 0.007 -0.002 20 0 261 0
29JUN26 10.00 C 0.000 0.000 0.000 0.004 -0.001 20 0 537 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 31 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.437 +0.104 61 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.337 +0.103 59 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.237 +0.102 57 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.139 +0.103 55 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.891 +0.103 51 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.643 +0.103 46 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.396 +0.103 42 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.151 +0.101 39 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.909 +0.100 35 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.656 +0.082 31 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.408 +0.073 27 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.174 +0.096 25 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 0.936 +0.052 21 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.758 +0.020 21 0 1,913 0
29SEP26 7.75 C 0.652 0.652 0.652 0.625 +0.034 22 30 1,950 +30
29SEP26 8.00 C 0.491 0.538 0.491 0.495 +0.029 22 145 6,554 +115
29SEP26 8.25 C 0.390 0.423 0.389 0.387 +0.022 22 1,567 1,921 +656
29SEP26 8.50 C 0.312 0.312 0.299 0.298 +0.015 22 2,068 7,649 +1,086
29SEP26 8.75 C 0.249 0.249 0.249 0.227 +0.008 22 4 3,252 +4
29SEP26 9.00 C 0.000 0.000 0.000 0.169 +0.004 22 0 427 0
29SEP26 9.25 C 0.145 0.145 0.145 0.125 +0.002 22 1 357 0
29SEP26 9.50 C 0.110 0.110 0.110 0.090 +0.001 22 18 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.065 0.000 22 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.047 0.000 22 0 505 0
29SEP26 10.50 C 0.042 0.050 0.042 0.023 0.000 22 12 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.011 -0.001 22 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 0.000 22 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.337 +0.103 48 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.237 +0.102 46 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.139 +0.103 45 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.891 +0.103 41 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.643 +0.103 37 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.397 +0.102 34 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.154 +0.100 32 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.917 +0.099 29 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.679 +0.089 27 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.459 +0.086 25 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.259 +0.096 24 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.049 +0.053 22 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 0.895 +0.076 22 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.742 +0.051 22 0 1,374 0
30DEC26 8.00 C 0.613 0.613 0.613 0.617 +0.038 22 50 10,583 0
30DEC26 8.25 C 0.000 0.000 0.000 0.511 +0.031 22 0 564 0
30DEC26 8.50 C 0.430 0.430 0.430 0.420 +0.027 22 10 710 +10
30DEC26 8.75 C 0.000 0.000 0.000 0.346 +0.026 22 0 68 0
30DEC26 9.00 C 0.000 0.000 0.000 0.281 +0.020 22 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.227 +0.018 22 0 469 0
30DEC26 9.50 C 0.000 0.000 0.000 0.184 +0.018 22 0 359 0
30DEC26 9.75 C 0.000 0.000 0.000 0.151 +0.016 22 0 75 0
30DEC26 10.00 C 0.119 0.119 0.119 0.119 +0.008 22 15 476 +15
30DEC26 10.50 C 0.000 0.000 0.000 0.074 +0.006 22 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.045 +0.004 22 0 40 0
30DEC26 11.50 C 0.000 0.000 0.000 0.026 +0.002 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.015 +0.001 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.009 +0.001 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 3.237 +0.102 39 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.139 +0.103 38 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.891 +0.103 35 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.643 +0.102 32 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.397 +0.101 29 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.156 +0.099 26 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.922 +0.097 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.697 +0.094 23 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.484 +0.072 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.286 +0.067 21 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.141 +0.050 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.990 +0.074 22 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 0.830 +0.042 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.712 +0.036 21 0 32 0
30MAR27 8.25 C 0.587 0.587 0.587 0.604 +0.030 21 5 28 +5
30MAR27 8.50 C 0.460 0.460 0.460 0.514 +0.030 21 10 73 +10
30MAR27 8.75 C 0.000 0.000 0.000 0.433 +0.024 21 0 117 0
30MAR27 9.00 C 0.000 0.000 0.000 0.360 +0.019 21 0 3 0
30MAR27 9.25 C 0.000 0.000 0.000 0.302 +0.019 21 0 60 0
30MAR27 9.50 C 0.000 0.000 0.000 0.250 +0.014 21 0 330 0
30MAR27 9.75 C 0.000 0.000 0.000 0.206 +0.014 21 0 30 0
30MAR27 10.00 C 0.000 0.000 0.000 0.170 +0.010 21 0 205 0
30MAR27 10.50 C 0.000 0.000 0.000 0.120 +0.011 22 0 130 0
30MAR27 11.00 C 0.000 0.000 0.000 0.079 +0.007 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.051 +0.003 22 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.033 +0.002 22 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.021 +0.002 22 0 0 0
TOTAL CALL 17,226 220,482 +1,426
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 287 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 277 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 268 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 259 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 250 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 241 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 233 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 225 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 217 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 209 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 201 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 193 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 175 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 158 0 1,908 0
30MAR26 5.75 P 0.004 0.004 0.004 0.001 0.000 141 4 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 125 0 23,408 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 109 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 94 0 35,117 0
30MAR26 6.75 P 0.000 0.000 0.000 0.001 0.000 79 0 4,710 0
30MAR26 7.00 P 0.000 0.000 0.000 0.001 0.000 65 0 50,967 0
30MAR26 7.25 P 0.000 0.000 0.000 0.001 0.000 51 0 13,017 0
30MAR26 7.50 P 0.002 0.002 0.002 0.001 0.000 36 50 10,593 0
30MAR26 7.75 P 0.011 0.019 0.011 0.003 -0.011 26 3,006 29,766 -2,946
30MAR26 8.00 P 0.062 0.070 0.028 0.038 -0.050 25 3,259 13,220 -65
30MAR26 8.25 P 0.176 0.187 0.176 0.185 -0.072 27 38 2,202 0
30MAR26 8.50 P 0.000 0.000 0.000 0.410 -0.095 0 0 605 0
30MAR26 8.75 P 0.000 0.000 0.000 0.660 -0.080 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 0.910 -0.080 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.160 -0.089 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.417 -0.082 93 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.667 -0.084 105 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 1.915 -0.086 112 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.415 -0.083 133 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 2.917 -0.102 159 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.416 -0.103 176 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 3.916 -0.082 194 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.416 -0.083 210 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 4.916 -0.083 226 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 53 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 47 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 33 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 28 0 520 0
29APR26 6.75 P 0.008 0.008 0.008 0.001 0.000 24 120 1,357 -20
29APR26 7.00 P 0.017 0.017 0.010 0.003 -0.002 22 800 3,337 +400
29APR26 7.25 P 0.029 0.029 0.024 0.011 -0.005 22 430 12,207 +215
29APR26 7.50 P 0.052 0.055 0.041 0.033 -0.013 22 5,130 12,132 +3,117
29APR26 7.75 P 0.095 0.110 0.078 0.083 -0.025 22 4,719 12,143 +2,512
29APR26 8.00 P 0.194 0.194 0.157 0.172 -0.039 22 887 6,575 +281
29APR26 8.25 P 0.326 0.326 0.298 0.298 -0.064 22 70 3,258 +70
29APR26 8.50 P 0.495 0.495 0.474 0.473 -0.065 22 15 999 0
29APR26 8.75 P 0.000 0.000 0.000 0.683 -0.072 22 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.915 -0.077 22 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 1.160 -0.093 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.417 -0.086 32 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.667 -0.086 36 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.915 -0.088 39 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.415 -0.088 46 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.917 -0.102 54 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.416 -0.103 60 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.916 -0.086 66 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.416 -0.086 71 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 22 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.003 0.000 21 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.008 -0.002 20 0 217 0
28MAY26 7.00 P 0.036 0.036 0.029 0.022 -0.006 20 800 1,544 +400
28MAY26 7.25 P 0.053 0.053 0.052 0.053 -0.012 20 50 1,501 0
28MAY26 7.50 P 0.095 0.095 0.088 0.103 -0.020 20 800 4,251 +650
28MAY26 7.75 P 0.142 0.149 0.142 0.189 -0.031 20 40 3,661 +6
28MAY26 8.00 P 0.260 0.260 0.225 0.310 -0.043 19 69 4,022 +6
28MAY26 8.25 P 0.352 0.363 0.347 0.468 -0.053 19 120 1,359 +30
28MAY26 8.50 P 0.000 0.000 0.000 0.655 -0.084 18 0 827 0
28MAY26 8.75 P 0.000 0.000 0.000 0.891 -0.070 20 0 120 0
28MAY26 9.00 P 0.000 0.000 0.000 1.122 -0.039 20 0 150 0
28MAY26 9.25 P 0.000 0.000 0.000 1.363 -0.034 20 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.609 -0.028 20 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.857 -0.021 21 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.106 -0.013 22 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.604 +0.001 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.103 +0.016 22 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.602 +0.032 30 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.101 +0.047 35 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.599 +0.061 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 37 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 -0.001 20 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.003 -0.003 20 0 16,735 0
29JUN26 6.50 P 0.000 0.000 0.000 0.008 -0.007 20 0 2,999 0
29JUN26 6.75 P 0.000 0.000 0.000 0.019 -0.015 20 0 1,930 0
29JUN26 7.00 P 0.000 0.000 0.000 0.043 -0.024 20 0 7,883 0
29JUN26 7.25 P 0.000 0.000 0.000 0.084 -0.031 20 0 26,010 0
29JUN26 7.50 P 0.000 0.000 0.000 0.143 -0.047 19 0 4,091 0
29JUN26 7.75 P 0.000 0.000 0.000 0.234 -0.059 19 0 2,283 0
29JUN26 8.00 P 0.346 0.346 0.333 0.356 -0.069 19 60 6,503 +60
29JUN26 8.25 P 0.460 0.486 0.433 0.508 -0.075 19 1,000 4,628 +886
29JUN26 8.50 P 0.628 0.669 0.628 0.686 -0.079 18 90 1,009 +90
29JUN26 8.75 P 0.000 0.000 0.000 0.913 -0.083 20 0 123 0
29JUN26 9.00 P 0.000 0.000 0.000 1.136 -0.084 20 0 290 0
29JUN26 9.25 P 0.000 0.000 0.000 1.363 -0.047 17 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.609 -0.034 18 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.857 -0.024 19 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.106 -0.015 20 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.604 +0.001 21 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.103 +0.016 25 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.602 +0.032 29 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.101 +0.047 33 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.599 +0.061 32 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.098 +0.076 36 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 24 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.002 0.000 23 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.003 -0.002 21 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.007 -0.004 22 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.015 -0.006 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.029 -0.010 22 0 1,469 0
29SEP26 6.50 P 0.000 0.000 0.000 0.051 -0.017 22 0 3,000 0
29SEP26 6.75 P 0.000 0.000 0.000 0.086 -0.023 22 0 1,706 0
29SEP26 7.00 P 0.000 0.000 0.000 0.136 -0.030 22 0 25,711 0
29SEP26 7.25 P 0.212 0.212 0.212 0.202 -0.034 22 5 3,840 -5
29SEP26 7.50 P 0.270 0.270 0.270 0.283 -0.041 21 30 2,907 -30
29SEP26 7.75 P 0.372 0.372 0.372 0.381 -0.053 21 10 2,509 0
29SEP26 8.00 P 0.000 0.000 0.000 0.505 -0.059 21 0 3,342 0
29SEP26 8.25 P 0.000 0.000 0.000 0.649 -0.069 21 0 1,327 0
29SEP26 8.50 P 0.000 0.000 0.000 0.806 -0.118 20 0 1,047 0
29SEP26 8.75 P 0.000 0.000 0.000 1.012 -0.073 21 0 1 0
29SEP26 9.00 P 0.000 0.000 0.000 1.211 -0.069 21 0 6 0
29SEP26 9.25 P 0.000 0.000 0.000 1.392 -0.082 19 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.627 -0.087 19 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 1.857 -0.085 16 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.106 -0.071 17 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.604 -0.053 19 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.103 -0.041 22 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.602 -0.034 25 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.101 -0.030 27 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.599 -0.028 28 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.098 -0.021 31 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.002 -0.001 23 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.003 -0.001 23 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.008 -0.001 23 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.014 -0.003 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.026 -0.005 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.044 -0.007 22 0 1,340 0
30DEC26 6.25 P 0.000 0.000 0.000 0.071 -0.010 22 0 1,288 0
30DEC26 6.50 P 0.124 0.124 0.121 0.108 -0.014 22 200 1,307 +200
30DEC26 6.75 P 0.190 0.190 0.190 0.157 -0.019 22 30 886 0
30DEC26 7.00 P 0.000 0.000 0.000 0.221 -0.024 23 0 17,350 0
30DEC26 7.25 P 0.000 0.000 0.000 0.301 -0.028 23 0 1,386 0
30DEC26 7.50 P 0.000 0.000 0.000 0.398 -0.032 23 0 939 0
30DEC26 7.75 P 0.000 0.000 0.000 0.512 -0.037 23 0 2,018 0
30DEC26 8.00 P 0.670 0.670 0.670 0.640 -0.047 23 5 1,435 -5
30DEC26 8.25 P 0.835 0.835 0.809 0.784 -0.056 23 27 85 0
30DEC26 8.50 P 0.000 0.000 0.000 0.949 -0.058 23 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.100 -0.091 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.319 -0.070 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.519 -0.074 24 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.739 -0.074 25 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.943 -0.078 24 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.180 -0.064 25 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.636 -0.073 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.104 -0.067 21 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.602 -0.046 23 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.101 -0.034 25 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.599 -0.029 27 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.006 -0.002 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.008 -0.002 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.015 -0.002 22 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.025 -0.005 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.042 -0.007 22 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.066 -0.009 22 0 285 0
30MAR27 6.25 P 0.000 0.000 0.000 0.099 -0.012 22 0 350 0
30MAR27 6.50 P 0.000 0.000 0.000 0.144 -0.015 22 0 350 0
30MAR27 6.75 P 0.239 0.239 0.239 0.201 -0.019 22 120 251 +120
30MAR27 7.00 P 0.284 0.284 0.284 0.271 -0.024 22 100 198 +100
30MAR27 7.25 P 0.000 0.000 0.000 0.354 -0.031 22 0 40 0
30MAR27 7.50 P 0.000 0.000 0.000 0.453 -0.036 22 0 140 0
30MAR27 7.75 P 0.000 0.000 0.000 0.570 -0.038 22 0 114 0
30MAR27 8.00 P 0.000 0.000 0.000 0.700 -0.045 22 0 152 0
30MAR27 8.25 P 0.000 0.000 0.000 0.844 -0.051 22 0 150 0
30MAR27 8.50 P 0.000 0.000 0.000 1.006 -0.053 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.180 -0.059 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.366 -0.064 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.566 -0.066 23 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.777 -0.070 24 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 1.988 -0.081 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.204 -0.084 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.668 -0.089 25 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.130 -0.091 25 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.602 -0.091 22 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.101 -0.070 24 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 4.599 -0.053 26 0 0 0
TOTAL PUT 22,084 421,664 +6,072
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.62
30MAR26 3.30 C 0.000 0.000 0.000 3.321 +0.048 249 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.221 +0.048 237 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 3.121 +0.047 226 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 3.021 +0.047 215 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.921 +0.047 204 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.821 +0.048 194 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.721 +0.060 184 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.621 +0.048 173 0 200 0
30MAR26 4.10 C 0.000 0.000 0.000 2.521 +0.056 163 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.421 +0.042 154 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.321 +0.046 144 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.221 +0.039 134 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.121 +0.060 123 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 2.021 +0.047 112 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.921 +0.042 94 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.821 +0.045 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.721 +0.046 0 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.621 +0.046 0 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.371 +0.046 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.121 +0.048 0 0 3,410 0
30MAR26 5.75 C 0.000 0.000 0.000 0.871 +0.045 0 0 886 0
30MAR26 6.00 C 0.000 0.000 0.000 0.621 +0.045 0 0 10,595 0
30MAR26 6.25 C 0.403 0.403 0.364 0.373 +0.043 32 15 8,063 -15
30MAR26 6.50 C 0.159 0.173 0.140 0.145 +0.022 28 1,680 15,304 -1,662
30MAR26 6.75 C 0.020 0.039 0.020 0.027 -0.001 30 2,691 17,618 -975
30MAR26 7.00 C 0.006 0.006 0.006 0.002 -0.002 31 400 4,518 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 43 0 2,944 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 57 0 750 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 70 0 1,880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 82 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 94 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 105 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 116 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 126 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 136 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 145 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 154 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.423 +0.044 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.323 +0.039 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.224 +0.042 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.124 +0.056 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 2.024 +0.030 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.925 +0.029 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.825 +0.049 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.726 +0.029 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.626 +0.039 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.377 +0.028 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.135 +0.041 27 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.892 +0.058 27 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.671 +0.082 29 0 578 0
29APR26 6.25 C 0.463 0.463 0.442 0.443 +0.047 25 24 1,592 +4
29APR26 6.50 C 0.243 0.243 0.243 0.281 +0.038 26 8 3,883 0
29APR26 6.75 C 0.103 0.137 0.103 0.162 +0.027 26 406 3,725 +151
29APR26 7.00 C 0.050 0.050 0.050 0.085 +0.018 27 2 4,312 +2
29APR26 7.25 C 0.025 0.028 0.025 0.040 +0.010 27 121 5,333 +91
29APR26 7.50 C 0.000 0.000 0.000 0.017 +0.004 27 0 1,762 0
29APR26 7.75 C 0.000 0.000 0.000 0.007 +0.002 27 0 1,150 0
29APR26 8.00 C 0.000 0.000 0.000 0.003 +0.001 28 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 150 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.326 +0.041 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.224 +0.038 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.127 +0.041 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.024 +0.030 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.925 +0.029 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.825 +0.037 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.726 +0.029 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.626 +0.037 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.377 +0.028 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.152 +0.058 24 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.918 +0.057 25 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.701 +0.054 25 0 1,572 0
28MAY26 6.25 C 0.000 0.000 0.000 0.494 +0.047 23 0 1,560 0
28MAY26 6.50 C 0.000 0.000 0.000 0.340 +0.039 24 0 7,218 0
28MAY26 6.75 C 0.154 0.165 0.154 0.221 +0.031 24 60 3,582 +30
28MAY26 7.00 C 0.000 0.000 0.000 0.136 +0.024 24 0 1,789 0
28MAY26 7.25 C 0.000 0.000 0.000 0.078 +0.015 24 0 750 0
28MAY26 7.50 C 0.000 0.000 0.000 0.043 +0.010 24 0 425 0
28MAY26 7.75 C 0.000 0.000 0.000 0.022 +0.005 24 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.012 +0.004 25 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.006 +0.002 25 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.003 +0.001 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 29 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.627 +0.041 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.523 +0.044 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.423 +0.036 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.326 +0.039 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.224 +0.036 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.127 +0.038 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.024 +0.030 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.925 +0.029 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.826 +0.038 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.726 +0.029 0 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.627 +0.038 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.385 +0.036 0 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.152 +0.037 0 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.920 +0.057 17 0 22,515 0
29JUN26 6.00 C 0.000 0.000 0.000 0.741 +0.077 23 0 3,078 0
29JUN26 6.25 C 0.000 0.000 0.000 0.541 +0.050 22 0 2,699 0
29JUN26 6.50 C 0.304 0.304 0.304 0.392 +0.044 22 50 21,900 +50
29JUN26 6.75 C 0.203 0.203 0.203 0.272 +0.037 23 1 20,999 +1
29JUN26 7.00 C 0.126 0.130 0.126 0.182 +0.030 23 3 3,164 +2
29JUN26 7.25 C 0.000 0.000 0.000 0.117 +0.023 23 0 1,056 0
29JUN26 7.50 C 0.056 0.056 0.056 0.072 +0.016 23 210 2,074 +171
29JUN26 7.75 C 0.000 0.000 0.000 0.043 +0.010 23 0 777 0
29JUN26 8.00 C 0.000 0.000 0.000 0.026 +0.008 24 0 204 0
29JUN26 8.25 C 0.000 0.000 0.000 0.014 +0.004 23 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.008 +0.003 24 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.627 +0.041 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.523 +0.037 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.424 +0.037 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.328 +0.041 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.226 +0.038 0 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.127 +0.038 0 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.026 +0.032 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.926 +0.030 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.831 +0.040 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.728 +0.031 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.629 +0.040 0 0 12 0
29SEP26 5.25 C 0.000 0.000 0.000 1.387 +0.038 0 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.180 +0.058 22 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.961 +0.056 22 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.761 +0.061 22 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.588 +0.040 22 0 17,838 0
29SEP26 6.50 C 0.000 0.000 0.000 0.451 +0.035 22 0 21,413 0
29SEP26 6.75 C 0.335 0.335 0.335 0.338 +0.035 22 30 5,570 +30
29SEP26 7.00 C 0.000 0.000 0.000 0.244 +0.029 22 0 847 0
29SEP26 7.25 C 0.000 0.000 0.000 0.173 +0.023 22 0 166 0
29SEP26 7.50 C 0.000 0.000 0.000 0.120 +0.017 22 0 385 0
29SEP26 7.75 C 0.000 0.000 0.000 0.082 +0.013 22 0 210 0
29SEP26 8.00 C 0.000 0.000 0.000 0.056 +0.010 22 0 450 0
29SEP26 8.25 C 0.000 0.000 0.000 0.037 +0.007 22 0 585 0
29SEP26 8.50 C 0.000 0.000 0.000 0.024 +0.005 22 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.016 +0.004 22 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.010 +0.002 22 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.007 +0.002 22 0 20 0
29SEP26 9.50 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.424 +0.037 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.328 +0.040 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.226 +0.038 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.127 +0.038 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.030 +0.036 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.928 +0.032 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.831 +0.037 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.734 +0.037 0 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.638 +0.039 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.415 +0.041 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.204 +0.041 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.008 +0.049 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.832 +0.034 22 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.677 +0.041 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.546 +0.037 22 0 3,316 0
30DEC26 6.75 C 0.000 0.000 0.000 0.436 +0.032 23 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.345 +0.026 23 0 559 0
30DEC26 7.25 C 0.000 0.000 0.000 0.271 +0.020 23 0 253 0
30DEC26 7.50 C 0.000 0.000 0.000 0.210 +0.018 23 0 347 0
30DEC26 7.75 C 0.000 0.000 0.000 0.161 +0.015 23 0 116 0
30DEC26 8.00 C 0.000 0.000 0.000 0.115 +0.005 22 0 80 0
30DEC26 8.25 C 0.000 0.000 0.000 0.091 +0.009 23 0 283 0
30DEC26 8.50 C 0.000 0.000 0.000 0.067 +0.006 22 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.050 +0.006 22 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.037 +0.005 23 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.026 +0.003 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.019 +0.003 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.014 +0.002 22 0 43 0
30MAR27 4.30 C 0.000 0.000 0.000 2.328 +0.040 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.228 +0.039 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.127 +0.037 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.030 +0.036 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.929 +0.033 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.833 +0.023 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.743 +0.027 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.650 +0.044 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.430 +0.038 20 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.227 +0.036 21 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 1.060 +0.046 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.870 +0.031 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.728 +0.036 21 0 26 0
30MAR27 6.50 C 0.000 0.000 0.000 0.605 +0.032 21 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.497 +0.027 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.406 +0.025 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.331 +0.023 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.266 +0.018 22 0 33 0
30MAR27 7.75 C 0.220 0.220 0.220 0.218 +0.017 22 6 6 +6
30MAR27 8.00 C 0.000 0.000 0.000 0.178 +0.014 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.141 +0.011 22 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.110 +0.009 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.086 +0.008 22 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.067 +0.006 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.051 +0.004 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.040 +0.005 22 0 40 0
TOTAL CALL 5,707 251,350 -2,114
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 279 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 267 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 256 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 246 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 235 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 225 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 215 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 206 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 197 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 187 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 179 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 170 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 161 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 153 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 145 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 137 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 128 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 120 0 4,077 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 101 0 3,374 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 83 0 37,640 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 65 82 16,063 0
30MAR26 6.00 P 0.004 0.004 0.004 0.001 0.000 47 100 14,261 -100
30MAR26 6.25 P 0.007 0.008 0.007 0.002 -0.007 33 136 14,800 0
30MAR26 6.50 P 0.000 0.000 0.000 0.029 -0.038 31 0 15,427 0
30MAR26 6.75 P 0.143 0.143 0.143 0.157 -0.061 31 82 696 +50
30MAR26 7.00 P 0.000 0.000 0.000 0.392 -0.063 46 0 294 0
30MAR26 7.25 P 0.000 0.000 0.000 0.630 -0.060 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 0.880 -0.060 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.130 -0.060 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.384 -0.056 101 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.630 -0.060 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 1.885 -0.055 132 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.136 -0.054 148 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.381 -0.059 134 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.631 -0.059 145 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 2.881 -0.059 155 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.133 -0.057 181 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 632 0
29APR26 5.25 P 0.009 0.009 0.009 0.001 0.000 30 1 521 0
29APR26 5.50 P 0.000 0.000 0.000 0.002 -0.001 27 0 2,327 0
29APR26 5.75 P 0.000 0.000 0.000 0.009 -0.001 27 0 2,622 0
29APR26 6.00 P 0.050 0.050 0.044 0.029 -0.005 27 260 4,044 -100
29APR26 6.25 P 0.115 0.115 0.091 0.075 -0.011 27 58 3,760 +51
29APR26 6.50 P 0.190 0.190 0.170 0.160 -0.022 28 182 4,731 0
29APR26 6.75 P 0.324 0.333 0.324 0.292 -0.032 28 17 1,871 +7
29APR26 7.00 P 0.000 0.000 0.000 0.468 -0.042 29 0 1,120 0
29APR26 7.25 P 0.000 0.000 0.000 0.659 -0.050 27 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 0.888 -0.084 27 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.165 -0.061 41 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.421 -0.062 49 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.679 -0.062 57 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.936 -0.062 64 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.194 -0.062 71 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.451 -0.062 78 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.709 -0.047 85 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.966 -0.049 92 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.224 -0.062 98 0 18 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.003 0.000 26 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.009 -0.001 25 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.024 -0.003 25 0 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.057 -0.006 25 0 1,160 0
28MAY26 6.25 P 0.000 0.000 0.000 0.117 -0.012 25 0 2,680 0
28MAY26 6.50 P 0.000 0.000 0.000 0.210 -0.020 25 0 2,036 0
28MAY26 6.75 P 0.000 0.000 0.000 0.341 -0.029 26 0 331 0
28MAY26 7.00 P 0.000 0.000 0.000 0.509 -0.038 26 0 200 0
28MAY26 7.25 P 0.000 0.000 0.000 0.687 -0.066 25 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 0.903 -0.069 25 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.170 -0.058 32 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.422 -0.061 37 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.679 -0.062 43 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.936 -0.062 48 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.194 -0.062 54 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.451 -0.062 59 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.709 -0.062 64 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.966 -0.062 69 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.224 -0.062 74 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 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 29 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 26 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.002 +0.001 25 0 582 0
29JUN26 5.00 P 0.000 0.000 0.000 0.003 +0.001 25 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.007 0.000 24 0 1,582 0
29JUN26 5.50 P 0.000 0.000 0.000 0.018 0.000 23 0 2,433 0
29JUN26 5.75 P 0.000 0.000 0.000 0.042 -0.001 24 0 23,641 0
29JUN26 6.00 P 0.000 0.000 0.000 0.084 -0.004 24 0 21,197 0
29JUN26 6.25 P 0.000 0.000 0.000 0.153 -0.007 24 0 1,358 0
29JUN26 6.50 P 0.000 0.000 0.000 0.251 -0.015 24 0 2,021 0
29JUN26 6.75 P 0.000 0.000 0.000 0.382 -0.022 24 0 586 0
29JUN26 7.00 P 0.000 0.000 0.000 0.545 -0.030 25 0 888 0
29JUN26 7.25 P 0.000 0.000 0.000 0.713 -0.040 23 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 0.920 -0.052 23 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.180 -0.053 29 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.424 -0.059 32 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.679 -0.062 36 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.936 -0.062 41 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.194 -0.062 45 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.451 -0.062 49 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.709 -0.062 53 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.966 -0.062 57 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.224 -0.062 61 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 24 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 -0.001 22 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.002 -0.001 22 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.003 -0.001 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 0.007 -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 0.014 -0.001 22 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.019 -0.001 22 0 855 0
29SEP26 5.25 P 0.062 0.062 0.062 0.038 -0.004 22 30 2,222 0
29SEP26 5.50 P 0.000 0.000 0.000 0.073 -0.005 22 0 36,782 0
29SEP26 5.75 P 0.000 0.000 0.000 0.126 0.000 22 0 19,112 0
29SEP26 6.00 P 0.220 0.220 0.190 0.199 -0.006 22 29 9,989 +20
29SEP26 6.25 P 0.305 0.305 0.305 0.291 -0.010 22 20 12,517 +20
29SEP26 6.50 P 0.000 0.000 0.000 0.404 -0.016 22 0 1,926 0
29SEP26 6.75 P 0.550 0.550 0.550 0.542 -0.023 21 28 248 -28
29SEP26 7.00 P 0.000 0.000 0.000 0.716 -0.052 22 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 0.907 -0.040 22 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.110 -0.045 22 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.327 -0.034 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.552 -0.039 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.786 -0.042 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.031 -0.040 23 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.275 -0.041 24 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.523 -0.035 26 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.772 -0.034 28 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.012 -0.043 27 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.261 -0.043 29 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.005 -0.001 23 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.007 -0.001 23 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.009 -0.001 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.012 -0.002 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.017 -0.001 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.022 -0.002 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.029 -0.002 23 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.037 -0.003 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.046 -0.004 22 0 200 0
30DEC26 5.25 P 0.000 0.000 0.000 0.079 -0.007 23 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.126 -0.011 23 0 561 0
30DEC26 5.75 P 0.000 0.000 0.000 0.192 -0.014 23 0 327 0
30DEC26 6.00 P 0.000 0.000 0.000 0.276 -0.019 23 0 312 0
30DEC26 6.25 P 0.000 0.000 0.000 0.381 -0.018 23 0 1,132 0
30DEC26 6.50 P 0.532 0.539 0.505 0.504 -0.019 23 67 3,390 +67
30DEC26 6.75 P 0.653 0.690 0.650 0.641 -0.025 23 250 2,375 +180
30DEC26 7.00 P 0.000 0.000 0.000 0.817 -0.040 23 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.000 -0.033 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.199 -0.032 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.411 -0.026 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.625 -0.024 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.842 -0.025 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.067 -0.025 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.294 -0.029 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.533 -0.036 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.772 -0.037 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.023 -0.033 27 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.271 -0.033 28 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.013 -0.002 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.017 -0.002 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.022 -0.003 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.029 -0.003 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.036 -0.004 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.046 -0.004 22 0 55 0
30MAR27 4.90 P 0.000 0.000 0.000 0.056 -0.005 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.069 -0.006 22 0 85 0
30MAR27 5.25 P 0.000 0.000 0.000 0.110 -0.008 22 0 370 0
30MAR27 5.50 P 0.000 0.000 0.000 0.164 -0.012 22 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.236 -0.015 22 0 21 0
30MAR27 6.00 P 0.000 0.000 0.000 0.325 -0.019 22 0 41 0
30MAR27 6.25 P 0.000 0.000 0.000 0.432 -0.024 22 0 12 0
30MAR27 6.50 P 0.000 0.000 0.000 0.558 -0.029 23 0 100 0
30MAR27 6.75 P 0.000 0.000 0.000 0.702 -0.033 23 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.864 -0.037 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.012 -0.071 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.236 -0.042 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.441 -0.040 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.658 -0.031 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.877 -0.029 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.100 -0.029 25 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.322 -0.034 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.552 -0.037 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.787 -0.034 25 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.023 -0.037 25 0 0 0
TOTAL PUT 1,342 323,903 +167
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.96
30MAR26 3.60 C 0.000 0.000 0.000 1.361 +0.050 121 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.261 +0.045 110 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.161 +0.045 100 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.061 +0.046 90 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.961 +0.046 80 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.861 +0.045 71 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.761 +0.045 61 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.661 +0.044 52 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.561 +0.044 43 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.461 +0.042 35 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.361 +0.043 26 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.263 +0.046 32 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.170 +0.044 31 0 60 0
30MAR26 4.90 C 0.000 0.000 0.000 0.095 +0.032 33 0 71 0
30MAR26 5.00 C 0.000 0.000 0.000 0.038 +0.012 30 0 209 0
30MAR26 5.25 C 0.005 0.005 0.005 0.001 0.000 30 15 586 +15
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 50 0 131 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 68 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 85 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 101 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 116 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 130 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 144 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 156 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 169 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 180 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 192 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.062 +0.032 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.962 +0.034 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.863 +0.033 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.768 +0.037 20 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.668 +0.035 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.564 +0.029 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.471 +0.037 19 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.383 +0.045 22 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.286 +0.038 19 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.200 +0.029 17 0 53 0
29APR26 4.90 C 0.153 0.153 0.153 0.127 +0.018 16 30 180 0
29APR26 5.00 C 0.132 0.132 0.132 0.073 +0.009 16 10 663 0
29APR26 5.25 C 0.000 0.000 0.000 0.011 0.000 16 0 593 0
29APR26 5.50 C 0.000 0.000 0.000 0.001 -0.001 16 0 71 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 22 0 41 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 27 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.070 +0.032 36 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.971 +0.029 34 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.874 +0.031 33 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.777 +0.037 31 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.683 +0.044 31 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.587 +0.048 29 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.489 +0.045 25 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.395 +0.040 23 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.308 +0.033 21 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.234 +0.027 21 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.171 +0.020 20 0 30 0
28MAY26 5.00 C 0.163 0.169 0.163 0.120 +0.013 20 4 66 +4
28MAY26 5.25 C 0.000 0.000 0.000 0.045 +0.005 20 0 231 0
28MAY26 5.50 C 0.000 0.000 0.000 0.014 +0.001 20 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.004 0.000 20 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 20 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.094 +0.046 43 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.979 +0.034 35 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.886 +0.043 34 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.792 +0.051 32 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.691 +0.049 29 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.592 +0.047 26 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.499 +0.044 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.412 +0.039 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.335 +0.034 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.268 +0.029 21 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.211 +0.024 21 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.164 +0.019 21 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.082 +0.010 21 0 17 0
29JUN26 5.50 C 0.000 0.000 0.000 0.038 +0.005 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.016 +0.002 21 0 24 0
29JUN26 6.00 C 0.000 0.000 0.000 0.006 +0.001 21 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.003 +0.001 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.094 +0.044 31 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.000 +0.050 30 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.902 +0.048 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.810 +0.047 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.722 +0.043 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.640 +0.039 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.567 +0.038 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.499 +0.034 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.436 +0.030 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.381 +0.030 23 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.322 +0.018 22 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.273 +0.012 22 0 30 0
29SEP26 5.25 C 0.000 0.000 0.000 0.180 +0.017 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.120 +0.016 22 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.077 +0.008 22 0 30 0
29SEP26 6.00 C 0.000 0.000 0.000 0.047 +0.006 22 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.028 +0.004 22 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.016 +0.002 22 0 28 0
29SEP26 6.75 C 0.000 0.000 0.000 0.009 +0.001 22 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.005 +0.001 22 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.003 +0.001 23 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.094 +0.044 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.004 +0.048 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.923 +0.047 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.848 +0.046 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.775 +0.044 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.708 +0.045 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.643 +0.042 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.583 +0.042 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.527 +0.040 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.474 +0.039 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.425 +0.035 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.381 +0.047 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.275 +0.028 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.201 +0.022 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.145 +0.015 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.109 +0.015 24 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.077 +0.014 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.051 +0.008 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.035 +0.007 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.024 +0.005 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.016 +0.004 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.011 +0.003 24 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.007 +0.002 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.116 +0.029 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.030 +0.025 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.953 +0.029 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.873 +0.025 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.804 +0.036 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.739 +0.034 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.679 +0.032 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.621 +0.031 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.568 +0.029 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.517 +0.029 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.470 +0.025 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.426 +0.024 22 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.331 +0.021 22 0 4 0
30MAR27 5.50 C 0.000 0.000 0.000 0.253 +0.017 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.191 +0.013 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.143 +0.011 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.106 +0.008 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.081 +0.006 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.059 +0.004 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.043 +0.005 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.030 +0.003 23 0 0 0
TOTAL CALL 59 4,422 +19
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 140 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 129 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 119 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 108 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 98 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 88 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 68 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 58 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 49 0 42 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 39 0 191 0
30MAR26 4.70 P 0.000 0.000 0.000 0.002 -0.003 33 0 160 0
30MAR26 4.80 P 0.014 0.014 0.008 0.009 -0.010 31 30 139 +19
30MAR26 4.90 P 0.000 0.000 0.000 0.030 -0.024 30 0 201 0
30MAR26 5.00 P 0.000 0.000 0.000 0.081 -0.036 32 0 330 0
30MAR26 5.25 P 0.000 0.000 0.000 0.299 -0.046 47 0 190 0
30MAR26 5.50 P 0.000 0.000 0.000 0.552 -0.049 79 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.799 -0.041 98 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.049 -0.041 120 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.299 -0.041 141 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.549 -0.041 159 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.799 -0.047 177 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.049 -0.042 194 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.299 -0.041 211 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.549 -0.041 226 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.799 -0.041 240 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.049 -0.041 254 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 -0.001 18 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.002 -0.004 16 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.006 -0.008 16 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.015 -0.015 16 0 64 0
29APR26 4.70 P 0.000 0.000 0.000 0.034 -0.022 16 0 166 0
29APR26 4.80 P 0.057 0.059 0.057 0.064 -0.032 15 32 25 -22
29APR26 4.90 P 0.000 0.000 0.000 0.112 -0.040 15 0 33 0
29APR26 5.00 P 0.000 0.000 0.000 0.175 -0.045 14 0 512 0
29APR26 5.25 P 0.000 0.000 0.000 0.395 -0.050 15 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.620 -0.069 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.862 -0.076 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.104 -0.084 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.346 -0.091 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.588 -0.099 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.830 -0.106 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.072 -0.114 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.314 -0.121 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.556 -0.129 0 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.002 -0.003 19 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.006 -0.004 20 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.011 -0.007 20 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.021 -0.008 20 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.036 -0.012 20 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.055 -0.020 19 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.085 -0.024 19 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.124 -0.029 19 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.172 -0.034 19 0 45 0
28MAY26 5.00 P 0.000 0.000 0.000 0.230 -0.039 19 0 210 0
28MAY26 5.25 P 0.000 0.000 0.000 0.411 -0.046 17 0 251 0
28MAY26 5.50 P 0.000 0.000 0.000 0.629 -0.060 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.864 -0.076 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.138 -0.050 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.346 -0.091 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.588 -0.099 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.830 -0.106 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.072 -0.114 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.314 -0.121 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.556 -0.129 0 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.003 -0.002 21 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.006 -0.002 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.011 -0.003 21 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.018 -0.005 21 0 4 0
29JUN26 4.30 P 0.000 0.000 0.000 0.029 -0.007 21 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.043 -0.009 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.063 -0.012 20 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.089 -0.016 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.123 -0.020 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.164 -0.023 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.213 -0.027 20 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.269 -0.031 20 0 266 0
29JUN26 5.25 P 0.000 0.000 0.000 0.439 -0.039 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.643 -0.046 15 0 61 0
29JUN26 5.75 P 0.000 0.000 0.000 0.869 -0.071 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.138 -0.050 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.346 -0.091 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.637 -0.050 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.830 -0.106 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.072 -0.114 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.314 -0.121 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.556 -0.129 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.799 -0.135 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.049 -0.135 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.024 -0.004 22 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.034 -0.007 22 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.049 -0.007 22 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.067 -0.008 22 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.089 -0.010 23 0 30 0
29SEP26 4.40 P 0.000 0.000 0.000 0.114 -0.013 23 0 12 0
29SEP26 4.50 P 0.153 0.153 0.153 0.145 -0.015 23 20 72 +20
29SEP26 4.60 P 0.000 0.000 0.000 0.182 -0.016 23 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.220 -0.012 23 0 32 0
29SEP26 4.80 P 0.000 0.000 0.000 0.264 -0.020 22 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.313 -0.014 22 0 69 0
29SEP26 5.00 P 0.000 0.000 0.000 0.369 -0.015 22 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.529 -0.027 22 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.722 -0.031 23 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.931 -0.034 23 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.154 -0.037 22 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.390 -0.047 20 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.637 -0.050 17 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.872 -0.064 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.117 -0.069 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.379 -0.056 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.609 -0.076 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.856 -0.078 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.107 -0.077 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.058 -0.001 23 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.075 -0.002 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.094 -0.003 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.118 -0.003 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.144 -0.005 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.175 -0.005 23 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.210 -0.007 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.248 -0.008 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.300 -0.011 24 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.348 -0.012 24 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.401 -0.003 24 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.444 -0.015 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.598 -0.022 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.775 -0.028 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.971 -0.034 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.185 -0.038 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.411 -0.043 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.648 -0.045 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.891 -0.047 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.137 -0.049 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.386 -0.049 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.635 -0.050 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.885 -0.049 27 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.079 -0.008 23 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.098 -0.009 23 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.122 -0.010 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.147 -0.012 23 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.177 -0.014 23 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.209 -0.016 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.248 -0.017 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.287 -0.020 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.333 -0.021 23 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.381 -0.022 23 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.434 -0.025 23 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.490 -0.026 23 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.646 -0.031 24 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.824 -0.035 24 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.021 -0.040 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.235 -0.043 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.463 -0.042 27 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.702 -0.027 28 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.933 -0.028 29 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.170 -0.031 30 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.407 -0.028 30 0 0 0
TOTAL PUT 82 5,025 +17
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 ($0.001) CLOSING PRICE HK$ 10.69
30MAR26 7.75 C 0.000 0.000 0.000 2.956 -0.096 181 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 2.706 -0.096 166 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.456 -0.096 150 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.192 -0.110 81 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 1.942 -0.110 70 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 1.692 -0.111 59 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.442 -0.111 47 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.192 -0.111 0 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.942 -0.111 0 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 0.708 -0.095 51 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 0.219 -0.112 24 0 247 0
30MAR26 11.00 C 0.020 0.020 0.012 0.008 -0.044 22 24 332 -20
30MAR26 11.50 C 0.000 0.000 0.000 0.001 -0.001 33 0 2,242 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 50 0 1,827 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 66 0 1,010 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 80 0 1,529 0
30MAR26 13.50 C 0.000 0.000 0.000 0.001 0.000 94 0 504 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 0.000 107 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 119 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 131 0 1,131 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 142 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 153 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 163 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 173 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 183 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.481 -0.100 49 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.234 -0.099 45 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 1.961 -0.111 24 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 1.714 -0.164 25 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.469 -0.109 25 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.230 -0.108 25 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.001 -0.106 24 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.813 -0.103 27 0 15 0
29APR26 10.50 C 0.438 0.438 0.438 0.449 -0.085 26 15 70 0
29APR26 11.00 C 0.176 0.196 0.176 0.209 -0.042 25 16 246 +13
29APR26 11.50 C 0.087 0.102 0.087 0.080 -0.032 25 95 1,078 -49
29APR26 12.00 C 0.051 0.051 0.046 0.025 -0.015 25 114 1,363 -10
29APR26 12.50 C 0.000 0.000 0.000 0.007 -0.005 25 0 1,155 0
29APR26 13.00 C 0.000 0.000 0.000 0.002 -0.001 25 0 313 0
29APR26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 267 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 0.000 35 0 70 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.510 -0.087 44 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.249 -0.084 37 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 1.978 -0.158 25 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.735 -0.143 25 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.498 -0.107 25 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.269 -0.106 25 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.053 -0.102 25 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.881 -0.041 27 0 15 0
28MAY26 10.50 C 0.000 0.000 0.000 0.538 -0.047 26 0 388 0
28MAY26 11.00 C 0.303 0.303 0.303 0.295 -0.042 25 15 306 +11
28MAY26 11.50 C 0.000 0.000 0.000 0.146 -0.040 25 0 962 0
28MAY26 12.00 C 0.099 0.100 0.099 0.064 -0.023 25 20 609 +15
28MAY26 12.50 C 0.000 0.000 0.000 0.026 -0.011 25 0 51 0
28MAY26 13.00 C 0.000 0.000 0.000 0.009 -0.006 25 0 128 0
28MAY26 13.50 C 0.000 0.000 0.000 0.003 -0.003 25 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 28 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.510 -0.087 41 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.249 -0.084 34 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 1.981 -0.156 25 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.740 -0.138 25 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.507 -0.106 25 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.285 -0.102 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.078 -0.095 25 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.900 -0.047 26 0 0 0
29JUN26 10.50 C 0.537 0.537 0.537 0.583 -0.041 26 15 18 +15
29JUN26 11.00 C 0.000 0.000 0.000 0.355 -0.031 26 0 125 0
29JUN26 11.50 C 0.228 0.228 0.213 0.200 -0.038 26 201 498 0
29JUN26 12.00 C 0.154 0.154 0.154 0.108 -0.023 25 2 1,210 0
29JUN26 12.50 C 0.105 0.105 0.105 0.056 -0.013 25 2 427 0
29JUN26 13.00 C 0.091 0.091 0.091 0.027 -0.008 25 30 2,025 0
29JUN26 13.50 C 0.000 0.000 0.000 0.013 -0.004 25 0 308 0
29JUN26 14.00 C 0.000 0.000 0.000 0.006 -0.002 25 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.003 -0.001 26 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 -0.001 25 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 29 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 31 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 33 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 2.510 -0.089 32 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.256 -0.103 29 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.015 -0.135 27 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.796 -0.119 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.590 -0.092 27 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.400 -0.087 27 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.227 -0.077 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.068 -0.071 27 0 70 0
29SEP26 10.50 C 0.753 0.785 0.753 0.779 -0.055 26 25 60 +25
29SEP26 11.00 C 0.569 0.569 0.569 0.576 -0.045 26 15 135 0
29SEP26 11.50 C 0.420 0.430 0.420 0.445 -0.020 27 23 369 +23
29SEP26 12.00 C 0.360 0.360 0.360 0.319 -0.030 27 2 1,997 0
29SEP26 12.50 C 0.000 0.000 0.000 0.225 -0.023 27 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.156 -0.017 27 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.107 -0.012 27 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.073 -0.008 27 0 38 0
29SEP26 14.50 C 0.000 0.000 0.000 0.049 -0.006 27 0 45 0
29SEP26 15.00 C 0.000 0.000 0.000 0.032 -0.004 27 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.021 -0.002 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.014 -0.001 27 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.009 -0.001 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.006 -0.001 27 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.003 -0.001 27 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 2.510 -0.129 27 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.280 -0.123 26 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.084 -0.097 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.888 -0.088 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.709 -0.086 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.545 -0.076 27 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.391 -0.075 27 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.253 -0.067 27 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.977 -0.055 26 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.777 -0.047 27 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.640 -0.018 27 0 30 0
30DEC26 12.00 C 0.540 0.543 0.540 0.505 -0.036 28 90 5,021 +90
30DEC26 12.50 C 0.000 0.000 0.000 0.389 -0.032 28 0 284 0
30DEC26 13.00 C 0.000 0.000 0.000 0.300 -0.025 27 0 23 0
30DEC26 13.50 C 0.000 0.000 0.000 0.229 -0.019 27 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.172 -0.014 27 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.128 -0.013 27 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.097 -0.009 27 0 31 0
30DEC26 15.50 C 0.000 0.000 0.000 0.072 -0.006 27 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.052 -0.006 27 0 0 0
30DEC26 16.50 C 0.129 0.129 0.129 0.039 -0.004 27 2 0 -2
30DEC26 17.00 C 0.000 0.000 0.000 0.028 -0.003 27 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.020 -0.003 27 0 24 0
30MAR27 8.25 C 0.000 0.000 0.000 2.548 -0.122 26 0 16 0
30MAR27 8.50 C 0.000 0.000 0.000 2.333 -0.095 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.139 -0.089 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.009 -0.076 27 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.843 -0.074 27 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.695 -0.067 27 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.548 -0.066 27 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.419 -0.029 27 0 0 0
30MAR27 10.50 C 0.000 0.000 0.000 1.157 -0.033 27 0 1 0
30MAR27 11.00 C 0.000 0.000 0.000 0.963 -0.023 27 0 350 0
30MAR27 11.50 C 0.000 0.000 0.000 0.810 -0.033 27 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.667 -0.031 28 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.540 -0.024 27 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.432 -0.018 27 0 307 0
30MAR27 13.50 C 0.390 0.390 0.390 0.346 -0.017 27 3 9 +3
30MAR27 14.00 C 0.348 0.348 0.348 0.277 -0.013 27 2 131 +2
30MAR27 14.50 C 0.325 0.325 0.325 0.218 -0.009 27 7 39 -4
30MAR27 15.00 C 0.000 0.000 0.000 0.173 -0.009 27 0 24 0
30MAR27 15.50 C 0.000 0.000 0.000 0.137 -0.005 27 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.106 -0.005 27 0 0 0
TOTAL CALL 718 34,362 +112
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 130 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 118 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 106 0 1,010 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 95 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 84 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 0.000 73 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.001 0.000 63 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.001 0.000 52 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.001 0.000 42 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 0.042 0.042 0.028 0.022 -0.006 22 30 1,028 -30
30MAR26 11.00 P 0.370 0.380 0.339 0.325 +0.066 27 68 1,551 -48
30MAR26 11.50 P 0.875 0.875 0.770 0.810 +0.088 0 14 2,337 -205
30MAR26 12.00 P 0.000 0.000 0.000 1.310 +0.110 0 0 183 0
30MAR26 12.50 P 0.000 0.000 0.000 1.810 +0.110 0 0 30 0
30MAR26 13.00 P 0.000 0.000 0.000 2.310 +0.110 0 0 0 0
30MAR26 13.50 P 0.000 0.000 0.000 2.810 +0.110 0 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 3.310 +0.067 0 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.810 +0.067 0 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 4.310 +0.081 0 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.810 +0.068 0 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 5.310 +0.091 0 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.810 +0.088 0 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 6.310 +0.068 0 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.810 +0.068 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 32 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 25 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.003 0.000 25 0 26 0
29APR26 9.25 P 0.000 0.000 0.000 0.008 +0.001 25 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.018 +0.002 25 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.040 +0.006 25 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.076 +0.009 25 0 729 0
29APR26 10.50 P 0.255 0.255 0.255 0.219 +0.019 24 5 790 +5
29APR26 11.00 P 0.504 0.504 0.492 0.492 +0.070 25 12 615 -12
29APR26 11.50 P 0.833 0.850 0.833 0.875 +0.065 25 5 279 +4
29APR26 12.00 P 0.000 0.000 0.000 1.320 +0.099 25 0 157 0
29APR26 12.50 P 0.000 0.000 0.000 1.810 +0.109 0 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 2.310 +0.110 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.810 +0.110 0 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.310 +0.067 0 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.810 +0.067 0 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.310 +0.081 0 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.810 +0.068 0 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.310 +0.091 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.005 0.000 25 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.011 +0.001 25 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.021 +0.001 25 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.041 +0.004 25 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.072 +0.007 25 0 37 0
28MAY26 9.50 P 0.000 0.000 0.000 0.118 +0.011 25 0 77 0
28MAY26 9.75 P 0.000 0.000 0.000 0.177 +0.014 25 0 449 0
28MAY26 10.00 P 0.252 0.252 0.252 0.257 +0.019 24 5 216 0
28MAY26 10.50 P 0.000 0.000 0.000 0.488 +0.033 24 0 286 0
28MAY26 11.00 P 0.000 0.000 0.000 0.803 +0.015 23 0 419 0
28MAY26 11.50 P 0.000 0.000 0.000 1.220 +0.041 24 0 420 0
28MAY26 12.00 P 0.000 0.000 0.000 1.673 +0.095 25 0 160 0
28MAY26 12.50 P 0.000 0.000 0.000 2.150 +0.126 26 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.633 +0.130 24 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 3.121 +0.134 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.612 +0.135 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 4.105 +0.137 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.598 +0.138 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 5.093 +0.115 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.574 +0.070 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.019 +0.003 25 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.034 +0.005 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.056 +0.008 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.083 +0.010 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.126 +0.014 25 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.183 +0.020 25 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.257 +0.027 25 0 67 0
29JUN26 10.00 P 0.000 0.000 0.000 0.347 +0.033 25 0 160 0
29JUN26 10.50 P 0.610 0.610 0.610 0.584 +0.047 24 6 178 +6
29JUN26 11.00 P 0.870 0.870 0.870 0.897 +0.023 24 10 243 0
29JUN26 11.50 P 0.000 0.000 0.000 1.288 +0.040 25 0 281 0
29JUN26 12.00 P 0.000 0.000 0.000 1.717 +0.092 25 0 842 0
29JUN26 12.50 P 0.000 0.000 0.000 2.186 +0.112 27 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.657 +0.136 27 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 3.129 +0.129 22 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.615 +0.134 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.106 +0.136 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.599 +0.138 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.093 +0.115 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.600 +0.096 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.094 +0.094 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.591 +0.094 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 7.089 +0.095 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.097 +0.012 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.133 +0.011 27 0 43 0
29SEP26 8.75 P 0.168 0.168 0.168 0.179 +0.018 27 10 131 +10
29SEP26 9.00 P 0.000 0.000 0.000 0.237 +0.024 27 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.303 +0.025 27 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.380 +0.031 27 0 36 0
29SEP26 9.75 P 0.465 0.465 0.465 0.473 +0.028 26 1 50 +1
29SEP26 10.00 P 0.000 0.000 0.000 0.575 +0.024 26 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.840 +0.036 27 0 151 0
29SEP26 11.00 P 0.000 0.000 0.000 1.163 +0.053 28 0 359 0
29SEP26 11.50 P 0.000 0.000 0.000 1.487 +0.047 27 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.869 +0.035 27 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.353 +0.102 30 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.806 +0.121 32 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.255 +0.124 32 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.714 +0.125 32 0 203 0
29SEP26 14.50 P 0.000 0.000 0.000 4.183 +0.128 33 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.658 +0.132 32 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.140 +0.137 32 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.619 +0.115 28 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.104 +0.104 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.591 +0.094 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.089 +0.095 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.178 +0.016 27 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.225 +0.016 27 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.286 +0.022 27 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.353 +0.027 27 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.431 +0.029 27 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.519 +0.026 27 0 73 0
30DEC26 9.75 P 0.579 0.579 0.579 0.615 +0.022 27 2 26 +2
30DEC26 10.00 P 0.780 0.780 0.736 0.727 +0.010 27 9 297 0
30DEC26 10.50 P 1.000 1.000 1.000 1.001 +0.036 27 2 113 +2
30DEC26 11.00 P 0.000 0.000 0.000 1.320 +0.053 28 0 115 0
30DEC26 11.50 P 0.000 0.000 0.000 1.625 +0.036 27 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.048 +0.081 29 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.453 +0.086 30 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.887 +0.095 31 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.340 +0.116 32 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.787 +0.118 32 0 10 0
30DEC26 14.50 P 0.000 0.000 0.000 4.244 +0.096 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.715 +0.134 33 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.186 +0.137 33 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.662 +0.142 33 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.141 +0.141 32 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.620 +0.123 30 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.107 +0.113 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 0.245 +0.021 27 0 151 0
30MAR27 8.50 P 0.000 0.000 0.000 0.306 +0.028 27 0 23 0
30MAR27 8.75 P 0.340 0.340 0.340 0.369 +0.008 27 15 15 +15
30MAR27 9.00 P 0.000 0.000 0.000 0.447 +0.036 27 0 20 0
30MAR27 9.25 P 0.000 0.000 0.000 0.527 +0.038 27 0 7 0
30MAR27 9.50 P 0.000 0.000 0.000 0.623 +0.042 27 0 10 0
30MAR27 9.75 P 0.000 0.000 0.000 0.720 +0.038 26 0 5 0
30MAR27 10.00 P 0.823 0.825 0.823 0.835 +0.039 26 10 108 +10
30MAR27 10.50 P 1.105 1.105 1.105 1.098 +0.044 27 1 4 +1
30MAR27 11.00 P 0.000 0.000 0.000 1.411 +0.053 27 0 13 0
30MAR27 11.50 P 0.000 0.000 0.000 1.774 +0.073 28 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.146 +0.085 29 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.540 +0.093 29 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.956 +0.099 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.395 +0.102 31 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.843 +0.120 31 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.293 +0.098 32 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.750 +0.102 32 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.215 +0.108 32 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.685 +0.109 32 0 0 0
TOTAL PUT 205 20,653 -239
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 16.09
30MAR26 5.00 C 0.00 0.00 0.00 11.09 +0.17 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 10.84 +0.17 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 10.59 +0.17 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.34 +0.17 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.09 +0.17 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 9.84 +0.17 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 9.59 +0.17 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.34 +0.17 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.09 +0.17 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 8.84 +0.17 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 8.59 +0.17 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.34 +0.15 0 0 0 -2
30MAR26 8.00 C 0.00 0.00 0.00 8.09 +0.17 0 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 7.84 +0.17 0 0 0 -30
30MAR26 8.50 C 0.00 0.00 0.00 7.59 +0.17 0 0 10 -11
30MAR26 8.75 C 0.00 0.00 0.00 7.34 +0.13 0 0 0 -25
30MAR26 9.00 C 0.00 0.00 0.00 7.09 +0.14 0 0 36 -41
30MAR26 9.25 C 0.00 0.00 0.00 6.84 +0.15 0 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 6.59 +0.15 0 0 1 -35
30MAR26 9.75 C 0.00 0.00 0.00 6.34 +0.17 0 0 38 0
30MAR26 10.00 C 5.87 5.87 5.87 6.09 +0.14 0 2 215 -2
30MAR26 10.50 C 0.00 0.00 0.00 5.59 +0.15 0 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 5.09 +0.14 0 0 391 0
30MAR26 11.50 C 0.00 0.00 0.00 4.59 +0.07 0 0 265 0
30MAR26 12.00 C 0.00 0.00 0.00 4.09 +0.09 0 0 397 0
30MAR26 12.50 C 0.00 0.00 0.00 3.59 +0.12 0 0 701 0
30MAR26 13.00 C 0.00 0.00 0.00 3.09 +0.17 0 0 286 0
30MAR26 13.50 C 0.00 0.00 0.00 2.59 +0.17 0 0 137 0
30MAR26 14.00 C 2.03 2.03 2.03 2.09 +0.16 0 1 199 -1
30MAR26 14.50 C 1.52 1.52 1.52 1.64 +0.20 84 2 528 0
30MAR26 15.00 C 1.03 1.03 1.03 1.09 +0.12 0 15 347 0
30MAR26 15.50 C 0.70 0.70 0.70 0.66 +0.06 46 1 164 -1
30MAR26 16.00 C 0.31 0.41 0.29 0.34 +0.02 50 67 691 -31
30MAR26 16.50 C 0.15 0.18 0.12 0.14 -0.01 51 77 363 +32
30MAR26 17.00 C 0.04 0.06 0.04 0.05 -0.01 52 16 571 -14
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 57 1 280 -1
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 90 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 8 94 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 88 0 225 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 100 0 101 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 111 0 81 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 131 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 151 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 8.86 +0.17 97 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 8.61 +0.17 91 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 8.36 +0.17 85 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 8.11 +0.17 79 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 7.86 +0.17 72 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 7.61 +0.17 62 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 7.36 +0.15 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 7.11 +0.16 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 6.86 +0.17 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.61 +0.17 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.36 +0.17 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.11 +0.14 0 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 5.62 +0.17 58 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 5.12 +0.17 51 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 4.63 +0.11 53 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 4.14 +0.14 51 0 244 0
29APR26 12.50 C 0.00 0.00 0.00 3.66 +0.16 50 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 3.20 +0.18 50 0 64 0
29APR26 13.50 C 0.00 0.00 0.00 2.67 +0.06 38 0 65 0
29APR26 14.00 C 0.00 0.00 0.00 2.34 +0.13 50 0 33 0
29APR26 14.50 C 1.85 1.85 1.85 1.96 +0.13 50 1 76 0
29APR26 15.00 C 1.49 1.50 1.49 1.57 +0.11 48 3 188 +1
29APR26 15.50 C 1.22 1.30 1.22 1.27 +0.07 48 21 197 +6
29APR26 16.00 C 0.90 0.90 0.90 1.02 +0.07 49 2 295 -2
29APR26 16.50 C 0.77 0.84 0.77 0.82 +0.05 51 16 249 -11
29APR26 17.00 C 0.65 0.65 0.56 0.64 +0.05 51 9 345 +4
29APR26 17.50 C 0.00 0.00 0.00 0.49 +0.04 51 0 63 0
29APR26 18.00 C 0.44 0.44 0.44 0.37 +0.04 51 1 463 +1
29APR26 18.50 C 0.00 0.00 0.00 0.27 +0.03 51 0 748 0
29APR26 19.00 C 0.29 0.29 0.29 0.20 +0.02 51 5 282 0
29APR26 19.50 C 0.00 0.00 0.00 0.14 +0.01 50 0 401 0
29APR26 20.00 C 0.22 0.22 0.22 0.10 +0.01 51 20 325 0
29APR26 21.00 C 0.16 0.16 0.16 0.05 0.00 51 20 20 +2
29APR26 22.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 333 0
29APR26 23.00 C 0.10 0.10 0.10 0.02 +0.01 55 25 96 +10
28MAY26 8.25 C 0.00 0.00 0.00 7.88 +0.17 62 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 7.63 +0.17 57 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 7.38 +0.17 52 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 7.13 +0.17 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.88 +0.17 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.63 +0.14 0 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 6.39 +0.17 51 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.14 +0.17 48 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.65 +0.17 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.12 +0.11 0 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 4.69 +0.17 48 0 715 0
28MAY26 12.00 C 0.00 0.00 0.00 4.16 +0.16 36 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 3.76 +0.24 46 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 3.23 +0.05 37 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 2.85 +0.10 42 0 255 0
28MAY26 14.00 C 0.00 0.00 0.00 2.46 +0.12 42 0 201 0
28MAY26 14.50 C 0.00 0.00 0.00 2.18 +0.11 46 0 269 0
28MAY26 15.00 C 0.00 0.00 0.00 1.81 +0.08 44 0 87 0
28MAY26 15.50 C 0.00 0.00 0.00 1.53 +0.07 45 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 1.30 +0.06 46 0 142 0
28MAY26 16.50 C 0.00 0.00 0.00 1.10 +0.06 47 0 153 0
28MAY26 17.00 C 0.00 0.00 0.00 0.93 +0.06 48 0 11 0
28MAY26 17.50 C 0.00 0.00 0.00 0.76 +0.05 48 0 143 0
28MAY26 18.00 C 0.00 0.00 0.00 0.61 +0.04 47 0 48 0
28MAY26 18.50 C 0.00 0.00 0.00 0.49 +0.03 47 0 7 0
28MAY26 19.00 C 0.00 0.00 0.00 0.39 +0.02 47 0 63 0
28MAY26 19.50 C 0.00 0.00 0.00 0.31 +0.02 47 0 29 0
28MAY26 20.00 C 0.00 0.00 0.00 0.24 +0.01 47 0 25 0
28MAY26 21.00 C 0.28 0.28 0.28 0.15 +0.01 47 16 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.09 0.00 47 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 10.62 +0.17 89 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.37 +0.17 81 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.12 +0.17 71 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 9.87 +0.17 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.62 +0.17 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.37 +0.17 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.12 +0.17 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.88 +0.17 69 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.63 +0.17 64 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.38 +0.17 59 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 8.13 +0.17 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.88 +0.17 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 7.63 +0.17 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 7.38 +0.17 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 7.14 +0.17 53 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 6.89 +0.17 49 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 6.64 +0.15 45 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 6.39 +0.16 42 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 6.15 +0.17 47 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 5.66 +0.14 46 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 5.18 +0.17 46 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 4.69 +0.17 43 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 4.16 +0.07 31 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 3.76 +0.13 41 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 3.31 +0.09 40 0 238 0
29JUN26 13.50 C 0.00 0.00 0.00 2.92 +0.08 41 0 29 0
29JUN26 14.00 C 0.00 0.00 0.00 2.61 +0.17 45 0 115 0
29JUN26 14.50 C 0.00 0.00 0.00 2.24 +0.05 43 0 38 0
29JUN26 15.00 C 0.00 0.00 0.00 1.94 +0.07 44 0 52 0
29JUN26 15.50 C 0.00 0.00 0.00 1.68 +0.06 45 0 30 0
29JUN26 16.00 C 1.38 1.38 1.38 1.45 +0.06 45 1 180 0
29JUN26 16.50 C 0.00 0.00 0.00 1.26 +0.05 46 0 63 0
29JUN26 17.00 C 0.00 0.00 0.00 1.09 +0.06 47 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.93 +0.06 47 0 32 0
29JUN26 18.00 C 0.00 0.00 0.00 0.78 +0.05 47 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.66 +0.05 47 0 65 0
29JUN26 19.00 C 0.66 0.66 0.66 0.54 +0.04 47 7 40 0
29JUN26 19.50 C 0.00 0.00 0.00 0.46 +0.04 47 0 36 0
29JUN26 20.00 C 0.00 0.00 0.00 0.37 +0.02 47 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.25 +0.02 46 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 0.17 +0.01 47 0 90 0
29JUN26 23.00 C 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 9.37 +0.17 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 9.12 +0.17 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 8.88 +0.17 57 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 8.63 +0.17 54 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 8.38 +0.17 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 8.13 +0.17 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 7.88 +0.17 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.63 +0.17 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.39 +0.17 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.14 +0.17 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.89 +0.16 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.65 +0.16 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.41 +0.17 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.17 +0.17 44 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 5.70 +0.15 44 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 5.18 +0.12 37 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 4.69 +0.09 34 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 4.26 +0.12 36 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 3.88 +0.11 39 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 3.52 +0.03 40 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 3.19 +0.14 40 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 2.88 +0.13 41 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 2.60 +0.13 41 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 2.34 +0.12 42 0 289 0
29SEP26 15.50 C 0.00 0.00 0.00 2.10 +0.12 42 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.88 +0.11 42 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.68 +0.08 42 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 1.50 +0.06 42 0 900 0
29SEP26 17.50 C 0.00 0.00 0.00 1.35 +0.05 43 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 1.22 +0.05 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.12 +0.08 44 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.98 +0.06 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.88 +0.07 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.77 +0.06 44 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.60 +0.05 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.47 +0.05 44 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.36 +0.04 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 8.88 +0.17 49 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 8.63 +0.17 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 8.38 +0.17 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 8.13 +0.17 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 7.88 +0.17 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 7.64 +0.17 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.39 +0.17 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.15 +0.17 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.91 +0.17 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.68 +0.17 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.45 +0.17 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.22 +0.17 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.70 +0.15 36 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 5.19 +0.12 32 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 4.80 +0.16 35 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 4.44 +0.16 37 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 4.09 +0.15 38 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 3.77 +0.15 39 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 3.46 +0.14 39 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 3.18 +0.14 39 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 2.91 +0.14 39 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.67 +0.13 40 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 2.44 +0.13 40 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 2.23 +0.12 40 0 67 0
30DEC26 16.50 C 0.00 0.00 0.00 2.03 +0.12 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.85 +0.10 40 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 1.69 +0.08 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 1.53 +0.04 41 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 1.42 +0.05 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.31 +0.07 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.21 +0.09 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.10 +0.08 42 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 0.89 +0.07 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.74 +0.07 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.58 +0.05 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.73 +0.16 40 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 6.51 +0.16 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.30 +0.16 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.88 +0.15 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.50 +0.15 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.12 +0.14 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.63 +0.14 36 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 4.44 +0.13 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.12 +0.13 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.82 +0.12 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.44 +0.12 38 0 5 0
30MAR27 14.50 C 0.00 0.00 0.00 3.17 +0.10 38 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.95 +0.11 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.80 +0.11 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.51 +0.09 39 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 2.32 +0.09 39 0 0 0
30MAR27 17.00 C 1.89 1.89 1.89 2.13 +0.08 39 2 2 +2
30MAR27 17.50 C 0.00 0.00 0.00 1.97 +0.07 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.82 +0.05 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.70 +0.04 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.59 +0.04 40 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 1.49 +0.07 41 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 1.36 +0.06 40 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 1.16 +0.06 41 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.94 +0.04 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.82 +0.05 40 0 10 0
TOTAL CALL 339 27,155 -149
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 530 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 509 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 489 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 470 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 452 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 434 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 417 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 401 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 385 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 369 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 355 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 340 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 326 0 90 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 313 0 66 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 300 0 112 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 287 0 70 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 275 0 253 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 263 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 252 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 240 0 132 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 230 0 640 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 208 0 417 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 188 0 152 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 169 0 396 0
30MAR26 12.00 P 0.01 0.01 0.01 0.01 0.00 149 20 273 -12
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 131 0 554 0
30MAR26 13.00 P 0.01 0.01 0.01 0.01 0.00 113 2 424 0
30MAR26 13.50 P 0.02 0.02 0.02 0.01 0.00 95 30 129 +30
30MAR26 14.00 P 0.02 0.02 0.02 0.01 0.00 78 15 340 0
30MAR26 14.50 P 0.03 0.03 0.03 0.01 -0.01 61 60 201 +60
30MAR26 15.00 P 0.05 0.07 0.05 0.03 -0.04 56 50 142 +14
30MAR26 15.50 P 0.18 0.18 0.11 0.09 -0.09 52 11 471 -2
30MAR26 16.00 P 0.34 0.34 0.25 0.26 -0.14 52 264 139 -84
30MAR26 16.50 P 0.55 0.55 0.55 0.56 -0.19 53 7 159 -7
30MAR26 17.00 P 0.00 0.00 0.00 0.98 -0.15 59 0 42 0
30MAR26 17.50 P 0.00 0.00 0.00 1.42 -0.18 52 0 30 0
30MAR26 18.00 P 0.00 0.00 0.00 1.91 -0.17 0 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 2.41 -0.17 0 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 2.91 -0.17 0 0 25 0
30MAR26 19.50 P 0.00 0.00 0.00 3.41 -0.17 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.91 -0.17 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.91 -0.17 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.91 -0.17 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.91 -0.17 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 18 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 459 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 222 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 0.00 54 0 219 0
29APR26 12.50 P 0.00 0.00 0.00 0.05 -0.01 52 0 325 0
29APR26 13.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 286 0
29APR26 13.50 P 0.00 0.00 0.00 0.14 -0.01 51 0 497 0
29APR26 14.00 P 0.00 0.00 0.00 0.21 -0.03 49 0 119 0
29APR26 14.50 P 0.30 0.32 0.30 0.33 -0.04 50 7 279 +4
29APR26 15.00 P 0.54 0.54 0.47 0.48 -0.05 50 10 61 -10
29APR26 15.50 P 0.00 0.00 0.00 0.69 -0.06 51 0 95 0
29APR26 16.00 P 0.94 0.94 0.94 0.94 -0.07 52 2 110 +2
29APR26 16.50 P 0.00 0.00 0.00 1.23 -0.10 52 0 206 0
29APR26 17.00 P 0.00 0.00 0.00 1.55 -0.12 53 0 308 0
29APR26 17.50 P 0.00 0.00 0.00 1.86 -0.12 51 0 200 0
29APR26 18.00 P 0.00 0.00 0.00 2.30 -0.14 54 0 28 0
29APR26 18.50 P 0.00 0.00 0.00 2.72 -0.15 56 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.16 -0.16 58 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.62 -0.16 60 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.10 -0.10 63 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.08 -0.15 71 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.08 -0.10 79 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.06 -0.06 85 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 563 0
28MAY26 11.50 P 0.00 0.00 0.00 0.05 0.00 48 0 790 0
28MAY26 12.00 P 0.00 0.00 0.00 0.08 0.00 48 0 1,247 0
28MAY26 12.50 P 0.00 0.00 0.00 0.11 -0.02 46 0 1,328 0
28MAY26 13.00 P 0.00 0.00 0.00 0.18 -0.03 46 0 728 0
28MAY26 13.50 P 0.00 0.00 0.00 0.27 -0.03 46 0 335 0
28MAY26 14.00 P 0.00 0.00 0.00 0.38 -0.04 46 0 199 0
28MAY26 14.50 P 0.00 0.00 0.00 0.52 -0.06 46 0 389 0
28MAY26 15.00 P 0.00 0.00 0.00 0.69 -0.07 46 0 270 0
28MAY26 15.50 P 0.00 0.00 0.00 0.93 -0.05 47 0 225 0
28MAY26 16.00 P 1.19 1.24 1.19 1.18 -0.08 47 17 45 +17
28MAY26 16.50 P 0.00 0.00 0.00 1.48 -0.08 48 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.80 -0.11 49 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 2.08 -0.19 47 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 2.51 -0.14 49 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 2.91 -0.12 50 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.32 -0.15 51 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.76 -0.15 52 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.21 -0.13 54 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.15 -0.16 58 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.12 -0.17 62 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.13 -0.02 69 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 46 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 46 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 0.00 48 0 75 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 98 0
29JUN26 11.50 P 0.00 0.00 0.00 0.13 -0.01 46 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.19 -0.02 46 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.27 -0.03 46 0 873 0
29JUN26 13.00 P 0.00 0.00 0.00 0.37 -0.04 46 0 286 0
29JUN26 13.50 P 0.00 0.00 0.00 0.50 -0.04 45 0 63 0
29JUN26 14.00 P 0.00 0.00 0.00 0.66 -0.04 46 0 55 0
29JUN26 14.50 P 0.00 0.00 0.00 0.84 -0.06 45 0 60 0
29JUN26 15.00 P 0.00 0.00 0.00 1.05 -0.06 45 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 1.31 -0.07 46 0 70 0
29JUN26 16.00 P 1.64 1.64 1.64 1.62 -0.06 47 15 31 0
29JUN26 16.50 P 0.00 0.00 0.00 1.92 -0.07 48 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 2.27 -0.08 48 0 75 0
29JUN26 17.50 P 0.00 0.00 0.00 2.62 -0.12 49 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 2.99 -0.12 49 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 3.39 -0.09 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.79 -0.08 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.22 -0.14 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.66 -0.14 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.57 -0.15 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.51 -0.16 57 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.48 -0.17 61 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 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 43 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 0.04 -0.01 44 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.01 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 0.08 -0.01 44 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 0.00 44 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 0.00 43 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 -0.01 43 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.31 -0.01 43 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.42 -0.01 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.54 -0.02 43 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.67 -0.03 43 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.84 -0.03 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.02 -0.03 43 0 47 0
29SEP26 14.50 P 0.00 0.00 0.00 1.24 -0.04 43 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.49 -0.05 43 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 1.77 -0.05 44 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.07 -0.06 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.38 -0.07 45 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 2.70 -0.08 45 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.04 -0.08 45 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 3.40 -0.09 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.77 -0.10 46 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.15 -0.11 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.56 -0.11 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.97 -0.11 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.83 -0.13 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.73 -0.13 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.65 -0.15 51 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 42 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 0.00 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 0.00 42 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 0.00 42 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 0.00 41 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 0.00 41 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.28 0.00 41 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.36 -0.01 41 0 20 0
30DEC26 11.50 P 0.00 0.00 0.00 0.48 -0.01 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.59 -0.01 41 0 3,158 0
30DEC26 12.50 P 0.00 0.00 0.00 0.73 -0.01 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.89 -0.04 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.09 -0.04 41 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.30 -0.04 41 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.55 -0.04 42 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 1.80 -0.05 42 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.08 -0.03 43 0 50 0
30DEC26 16.00 P 0.00 0.00 0.00 2.36 -0.05 43 0 43 0
30DEC26 16.50 P 0.00 0.00 0.00 2.67 -0.05 43 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 2.98 -0.06 43 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 3.32 -0.06 43 0 27 0
30DEC26 18.00 P 0.00 0.00 0.00 3.66 -0.07 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.03 -0.08 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.28 -0.21 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.65 -0.09 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.04 -0.10 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.85 -0.11 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.73 -0.13 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.65 -0.15 44 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.25 -0.02 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 -0.01 40 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.37 -0.02 40 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.49 -0.02 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.61 -0.03 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.73 -0.03 39 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 0.88 -0.04 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.06 -0.05 39 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.27 -0.05 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.48 -0.07 40 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 1.73 -0.04 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.99 -0.05 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.27 -0.06 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.57 -0.06 41 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 2.87 -0.08 41 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.18 -0.09 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.52 -0.09 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.87 +0.03 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.09 -0.11 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.46 -0.10 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.83 -0.11 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.20 -0.12 40 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.00 -0.12 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.82 -0.13 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.68 -0.13 40 0 0 0
TOTAL PUT 510 30,467 +12
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$ 13.28
30MAR26 7.75 C 0.00 0.00 0.00 5.53 +0.04 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.28 +0.04 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.03 +0.04 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.78 +0.04 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.53 +0.04 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.28 +0.04 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.03 +0.04 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.78 +0.04 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.53 +0.04 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.28 +0.04 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.78 +0.04 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.79 +0.01 38 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 0.36 -0.02 39 0 60 0
30MAR26 13.50 C 0.07 0.10 0.07 0.08 -0.06 34 47 152 -20
30MAR26 14.00 C 0.04 0.04 0.03 0.01 -0.03 35 178 410 +177
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 121 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 280 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 134 0
30MAR26 16.00 C 0.02 0.02 0.02 0.01 0.00 100 30 542 -30
30MAR26 16.50 C 0.02 0.02 0.02 0.01 0.00 114 39 3,230 -39
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 127 0 434 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 139 0 3,063 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 151 0 4,014 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 162 0 296 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 173 0 360 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 184 0 258 0
30MAR26 20.00 C 0.01 0.01 0.01 0.01 0.00 194 10 268 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 214 0 214 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 232 0 260 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 249 0 240 0
30MAR26 24.00 C 0.01 0.01 0.01 0.01 0.00 266 1 200 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 281 0 20 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 296 0 21 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 310 0 20 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 349 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 361 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.05 +0.04 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.80 +0.03 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.55 +0.03 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.31 +0.04 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.82 +0.03 41 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.34 +0.02 39 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.89 +0.01 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.47 0.00 39 0 5 0
29APR26 12.50 C 0.00 0.00 0.00 1.10 0.00 39 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.81 +0.01 40 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.55 -0.02 39 0 65 0
29APR26 14.00 C 0.36 0.36 0.35 0.35 -0.04 38 36 78 +36
29APR26 14.50 C 0.21 0.21 0.21 0.22 -0.04 38 10 138 +10
29APR26 15.00 C 0.00 0.00 0.00 0.14 -0.03 39 0 92 0
29APR26 15.50 C 0.08 0.08 0.08 0.08 -0.02 39 20 50 +18
29APR26 16.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 82 0
29APR26 16.50 C 0.04 0.04 0.04 0.03 -0.01 40 10 157 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 378 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 52 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 176 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 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 75 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.08 +0.04 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.84 +0.04 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.60 +0.04 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.36 +0.03 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.90 +0.03 41 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.46 +0.03 41 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.05 +0.02 41 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.68 +0.02 41 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.35 +0.02 41 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.07 +0.03 41 0 15 0
28MAY26 13.50 C 0.00 0.00 0.00 0.83 +0.03 41 0 14 0
28MAY26 14.00 C 0.00 0.00 0.00 0.61 0.00 40 0 5 0
28MAY26 14.50 C 0.00 0.00 0.00 0.46 0.00 40 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.34 0.00 40 0 152 0
28MAY26 15.50 C 0.00 0.00 0.00 0.26 0.00 41 0 210 0
28MAY26 16.00 C 0.00 0.00 0.00 0.19 0.00 42 0 97 0
28MAY26 16.50 C 0.00 0.00 0.00 0.13 0.00 41 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.09 0.00 41 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.06 0.00 41 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 0.00 41 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 0.00 41 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 0.00 41 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 4.13 +0.03 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.90 +0.03 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.67 +0.03 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.44 +0.02 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.01 +0.02 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.60 +0.01 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.22 0.00 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.88 0.00 41 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 1.57 -0.01 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.30 -0.01 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.06 +0.01 41 0 15 0
29JUN26 14.00 C 0.88 0.88 0.88 0.86 +0.01 41 2 14 0
29JUN26 14.50 C 0.00 0.00 0.00 0.70 +0.01 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.56 0.00 42 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.44 -0.01 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.34 -0.02 41 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.27 -0.01 42 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 -0.01 42 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 0.00 42 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 55 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 64 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 4.31 +0.02 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.10 +0.01 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.90 +0.02 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.70 +0.02 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.31 0.00 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.96 +0.01 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.62 -0.01 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.32 -0.01 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.04 -0.01 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.79 -0.01 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.56 -0.02 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.36 -0.01 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.17 -0.03 41 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 1.01 -0.03 41 0 92 0
29SEP26 15.50 C 0.00 0.00 0.00 0.87 -0.03 41 0 20 0
29SEP26 16.00 C 0.00 0.00 0.00 0.75 -0.02 41 0 0 0
29SEP26 16.50 C 0.66 0.72 0.66 0.64 -0.03 41 52 56 +52
29SEP26 17.00 C 0.00 0.00 0.00 0.55 -0.02 41 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.47 -0.02 41 0 10 0
29SEP26 18.00 C 0.55 0.55 0.55 0.40 -0.02 41 1 11 +1
29SEP26 18.50 C 0.00 0.00 0.00 0.34 -0.02 41 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.29 -0.02 41 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 -0.02 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 4.51 +0.01 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.32 +0.01 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.13 +0.01 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.95 +0.01 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.59 0.00 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.26 -0.01 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.96 0.00 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.67 -0.01 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.41 -0.01 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.17 -0.02 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.94 -0.03 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.74 -0.03 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.56 -0.03 41 0 0 0
30DEC26 15.00 C 1.40 1.40 1.40 1.40 -0.02 42 50 50 +50
30DEC26 15.50 C 0.00 0.00 0.00 1.24 -0.03 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.11 -0.03 41 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.99 -0.03 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 -0.03 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.78 -0.03 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.69 -0.03 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.61 -0.03 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.54 -0.03 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.48 -0.03 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.43 -0.02 41 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.34 -0.02 42 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.26 -0.02 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.71 +0.01 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.52 0.00 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.34 0.00 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.17 0.00 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.84 -0.01 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.53 -0.01 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.24 -0.01 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.97 -0.02 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.71 -0.03 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.48 -0.03 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.26 -0.03 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.07 -0.03 41 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.88 -0.03 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.71 -0.04 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.56 -0.03 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.42 -0.03 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.29 -0.03 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.17 -0.04 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.06 -0.04 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.97 -0.03 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.88 -0.03 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.80 -0.03 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.72 -0.04 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.66 -0.03 41 0 2 0
TOTAL CALL 486 20,833 +255
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 264 0 132 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 250 0 518 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 236 0 270 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 223 0 200 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 210 0 227 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 197 0 544 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 184 0 368 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 172 0 150 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 160 0 28 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 149 0 214 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 449 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 286 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 85 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 214 0
30MAR26 12.50 P 0.06 0.06 0.06 0.01 -0.03 40 4 462 -4
30MAR26 13.00 P 0.09 0.09 0.09 0.07 -0.08 37 4 364 -4
30MAR26 13.50 P 0.32 0.32 0.32 0.32 -0.10 39 5 363 -5
30MAR26 14.00 P 0.00 0.00 0.00 0.73 -0.07 37 0 298 0
30MAR26 14.50 P 1.56 1.56 1.56 1.22 -0.05 0 20 180 -20
30MAR26 15.00 P 1.80 1.80 1.80 1.72 -0.04 0 1 890 -3,001
30MAR26 15.50 P 0.00 0.00 0.00 2.22 -0.04 0 0 273 0
30MAR26 16.00 P 3.00 3.00 3.00 2.72 -0.04 0 2 241 -109
30MAR26 16.50 P 0.00 0.00 0.00 3.22 -0.04 0 0 217 -201
30MAR26 17.00 P 0.00 0.00 0.00 3.72 -0.04 0 0 58 0
30MAR26 17.50 P 0.00 0.00 0.00 4.22 -0.04 0 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 4.72 -0.04 0 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 5.22 -0.04 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.72 -0.04 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.22 -0.04 0 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 6.72 -0.04 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.72 -0.04 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.72 -0.04 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.72 -0.04 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.72 -0.04 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.72 -0.04 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.72 -0.04 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.72 -0.04 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.72 -0.04 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.72 -0.04 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.72 -0.04 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.72 -0.04 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29APR26 10.00 P 0.04 0.04 0.04 0.01 0.00 45 15 30 +15
29APR26 10.50 P 0.05 0.05 0.05 0.02 -0.01 43 1 251 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.08 -0.04 40 0 65 0
29APR26 12.00 P 0.21 0.21 0.21 0.17 -0.04 40 4 145 +4
29APR26 12.50 P 0.00 0.00 0.00 0.30 -0.06 40 0 81 0
29APR26 13.00 P 0.64 0.64 0.50 0.50 -0.07 40 9 253 0
29APR26 13.50 P 0.75 0.75 0.75 0.74 -0.10 39 1 37 +1
29APR26 14.00 P 0.00 0.00 0.00 1.06 -0.07 40 0 89 0
29APR26 14.50 P 0.00 0.00 0.00 1.42 -0.08 39 0 66 0
29APR26 15.00 P 0.00 0.00 0.00 1.83 -0.07 39 0 108 0
29APR26 15.50 P 0.00 0.00 0.00 2.28 -0.06 39 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 2.75 -0.05 40 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 3.23 -0.05 40 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 3.72 -0.04 0 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 4.22 -0.04 0 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 4.72 -0.04 0 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 5.22 -0.04 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.72 -0.04 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.22 -0.04 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.72 -0.04 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.72 -0.04 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 8.72 -0.04 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.72 -0.04 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 10.72 -0.04 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 11.72 -0.04 0 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 -0.01 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.08 -0.01 42 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 45 0
28MAY26 11.50 P 0.00 0.00 0.00 0.23 -0.01 41 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 0.36 -0.02 41 0 1 0
28MAY26 12.50 P 0.00 0.00 0.00 0.54 -0.02 42 0 26 0
28MAY26 13.00 P 0.76 0.76 0.76 0.75 -0.04 41 2 65 +2
28MAY26 13.50 P 0.00 0.00 0.00 0.99 -0.07 41 0 170 0
28MAY26 14.00 P 0.00 0.00 0.00 1.30 -0.07 41 0 99 0
28MAY26 14.50 P 0.00 0.00 0.00 1.64 -0.04 41 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 2.02 -0.04 41 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 2.42 -0.04 41 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 2.85 -0.04 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.30 -0.04 41 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 3.77 -0.04 41 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.24 -0.04 40 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.73 -0.04 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.22 -0.04 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.72 -0.04 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.22 -0.04 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.72 -0.04 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.72 -0.04 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.72 -0.04 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.72 -0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 41 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 -0.02 41 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.38 -0.03 42 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.54 -0.04 42 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 0.73 -0.04 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.96 -0.04 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.21 -0.05 42 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.50 -0.05 41 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 1.83 -0.05 41 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.19 -0.05 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.58 -0.05 42 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 2.98 -0.06 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.41 -0.05 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.85 -0.05 41 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 4.31 -0.05 42 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 4.77 -0.05 41 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 5.25 -0.05 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.73 -0.05 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.22 -0.05 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.72 -0.04 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.72 -0.04 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.72 -0.04 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.72 -0.04 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.72 -0.04 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.72 -0.04 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.72 -0.04 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.72 -0.04 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.72 -0.04 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 15.72 -0.04 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 16.72 -0.04 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 17.72 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 -0.02 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.29 -0.03 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.40 -0.03 41 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.54 -0.03 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.70 -0.04 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.89 -0.05 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.10 -0.05 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.35 -0.06 41 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.62 -0.06 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.91 -0.06 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.23 -0.06 41 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.57 -0.06 41 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 2.93 -0.06 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.30 -0.06 41 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.70 -0.06 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.11 -0.05 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.53 -0.06 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.96 -0.06 41 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.41 -0.05 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.86 -0.05 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.32 -0.05 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.79 -0.05 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.75 -0.05 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.73 -0.04 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.72 -0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.72 -0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.72 -0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.72 -0.04 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.72 -0.04 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.72 -0.04 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 15.72 -0.04 0 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 0.31 -0.02 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.36 -0.03 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.41 -0.03 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.47 -0.04 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.62 -0.03 42 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.78 -0.05 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.96 -0.05 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.17 -0.06 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.40 -0.06 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.66 -0.06 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.93 -0.06 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.22 -0.07 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.54 -0.06 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.87 -0.07 41 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.21 -0.07 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.58 -0.07 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.95 -0.07 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.35 -0.06 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.75 -0.07 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.16 -0.07 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.59 -0.06 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.02 -0.06 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.46 -0.06 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.91 -0.06 41 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 7.83 -0.06 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.78 -0.05 41 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 9.74 -0.05 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.72 -0.05 0 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 11.72 -0.04 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.44 -0.04 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.50 -0.04 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.57 -0.04 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.64 -0.04 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.80 -0.05 41 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.98 -0.05 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.18 -0.06 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.40 -0.06 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.64 -0.06 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.90 -0.06 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.18 -0.06 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.47 -0.07 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.78 -0.07 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.11 -0.07 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.45 -0.07 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.81 -0.07 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.18 -0.07 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.55 -0.07 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.95 -0.07 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.35 -0.07 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.76 -0.07 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.18 -0.07 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.61 -0.07 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.05 -0.06 41 0 0 0
TOTAL PUT 68 10,646 -3,322
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$ 172.00
30MAR26 142.50 C 0.00 0.00 0.00 29.54 +3.43 75 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 27.05 +3.39 74 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 24.56 +3.31 71 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 22.10 +3.20 72 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 19.67 +3.05 72 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 17.29 +2.85 72 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 14.98 +2.61 72 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 12.77 +2.32 72 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 10.81 +2.11 75 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 8.82 +1.91 72 0 8 0
30MAR26 167.50 C 0.00 0.00 0.00 6.91 +1.35 69 0 33 0
30MAR26 170.00 C 6.50 7.06 5.24 5.40 +1.00 69 43 27 +10
30MAR26 172.50 C 3.72 5.57 3.72 4.22 +0.79 71 64 71 +28
30MAR26 175.00 C 3.20 4.23 3.08 3.12 +0.50 70 38 56 +3
30MAR26 177.50 C 3.19 3.19 2.05 2.28 +0.32 71 5 27 +3
30MAR26 180.00 C 1.70 2.00 1.70 1.63 +0.18 71 28 61 -2
30MAR26 182.50 C 1.12 1.50 1.12 1.13 +0.08 71 53 80 -11
30MAR26 185.00 C 0.65 0.87 0.65 0.77 +0.03 71 16 128 0
30MAR26 187.50 C 0.00 0.00 0.00 0.51 -0.01 71 0 55 0
30MAR26 190.00 C 0.45 0.60 0.33 0.35 -0.03 73 51 78 +44
30MAR26 192.50 C 0.25 0.25 0.25 0.22 -0.03 72 1 22 0
30MAR26 195.00 C 0.32 0.32 0.32 0.13 -0.04 72 1 40 0
30MAR26 197.50 C 0.00 0.00 0.00 0.08 -0.03 72 0 57 0
30MAR26 200.00 C 0.07 0.07 0.07 0.05 -0.02 73 4 109 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 38 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 78 0 258 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 86 0 134 0
30MAR26 220.00 C 0.01 0.01 0.01 0.01 0.00 94 1 80 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 102 0 83 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 109 0 128 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 116 0 137 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 124 0 358 0
30MAR26 245.00 C 0.01 0.01 0.01 0.01 0.00 130 1 358 -1
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 137 0 197 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 144 0 105 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 150 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 156 0 84 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 162 0 45 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 168 0 50 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 174 0 155 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 180 0 60 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 185 0 35 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 191 0 22 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 196 0 255 0
29APR26 142.50 C 0.00 0.00 0.00 32.47 +2.83 64 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 30.48 +2.74 64 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 28.56 +2.66 64 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 26.70 +2.56 64 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 24.91 +2.46 64 0 4 0
29APR26 155.00 C 0.00 0.00 0.00 23.19 +2.35 64 0 31 0
29APR26 157.50 C 0.00 0.00 0.00 21.55 +2.25 64 0 50 0
29APR26 160.00 C 0.00 0.00 0.00 19.99 +2.15 64 0 27 0
29APR26 162.50 C 0.00 0.00 0.00 18.50 +2.13 64 0 45 0
29APR26 165.00 C 0.00 0.00 0.00 17.08 +2.20 64 0 93 0
29APR26 167.50 C 16.96 16.96 16.07 15.81 +2.23 65 9 144 -3
29APR26 170.00 C 15.57 15.57 15.57 14.39 +2.00 64 1 59 -1
29APR26 172.50 C 13.44 13.44 13.44 13.08 +1.74 63 4 176 -4
29APR26 175.00 C 12.50 12.50 12.50 11.90 +1.54 63 1 250 0
29APR26 177.50 C 10.28 10.28 10.28 10.82 +1.37 63 1 30 0
29APR26 180.00 C 10.83 10.83 10.83 9.88 +1.27 63 3 109 0
29APR26 182.50 C 0.00 0.00 0.00 9.01 +1.19 63 0 76 0
29APR26 185.00 C 8.52 8.89 7.55 8.19 +1.09 63 21 96 +3
29APR26 187.50 C 0.00 0.00 0.00 7.44 +1.01 63 0 29 0
29APR26 190.00 C 7.00 7.00 7.00 6.75 +0.94 63 12 60 0
29APR26 192.50 C 0.00 0.00 0.00 6.11 +0.86 63 0 22 0
29APR26 195.00 C 0.00 0.00 0.00 5.52 +0.79 63 0 74 0
29APR26 197.50 C 4.76 4.76 4.76 4.98 +0.72 63 5 80 +5
29APR26 200.00 C 4.69 4.69 4.00 4.49 +0.67 63 4 268 -1
29APR26 205.00 C 0.00 0.00 0.00 3.62 +0.55 64 0 443 0
29APR26 210.00 C 3.00 3.00 3.00 2.91 +0.45 64 1 240 +1
29APR26 215.00 C 0.00 0.00 0.00 2.33 +0.38 64 0 47 0
29APR26 220.00 C 2.00 2.00 2.00 1.85 +0.30 64 2 92 +2
29APR26 225.00 C 0.00 0.00 0.00 1.47 +0.25 64 0 325 0
29APR26 230.00 C 0.00 0.00 0.00 1.21 +0.22 65 0 524 0
29APR26 235.00 C 0.00 0.00 0.00 0.93 +0.16 64 0 326 0
29APR26 240.00 C 0.80 0.80 0.80 0.72 +0.12 64 1 214 +1
29APR26 245.00 C 0.00 0.00 0.00 0.56 +0.10 64 0 443 0
29APR26 250.00 C 0.65 0.65 0.65 0.44 +0.08 64 1 700 -1
29APR26 255.00 C 0.00 0.00 0.00 0.34 +0.06 64 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 0.26 +0.05 64 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.20 +0.04 64 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.15 +0.03 64 0 59 0
29APR26 275.00 C 0.00 0.00 0.00 0.12 +0.03 65 0 20 0
29APR26 280.00 C 0.34 0.34 0.34 0.09 +0.02 64 9 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.07 +0.02 65 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.05 +0.01 64 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.04 +0.01 65 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.03 +0.01 65 0 59 0
28MAY26 145.00 C 0.00 0.00 0.00 34.00 +3.55 64 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 32.19 +3.42 63 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 30.43 +3.29 63 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 28.72 +3.14 63 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 27.05 +2.97 62 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 25.46 +2.82 62 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 23.94 +2.68 62 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 22.50 +2.80 61 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 21.12 +2.61 61 0 30 0
28MAY26 167.50 C 20.12 20.12 19.84 19.81 +2.64 61 30 108 +30
28MAY26 170.00 C 0.00 0.00 0.00 18.62 +2.29 61 0 41 0
28MAY26 172.50 C 0.00 0.00 0.00 17.41 +2.42 61 0 15 0
28MAY26 175.00 C 0.00 0.00 0.00 16.26 +2.15 61 0 71 0
28MAY26 177.50 C 0.00 0.00 0.00 15.19 +2.05 61 0 45 0
28MAY26 180.00 C 0.00 0.00 0.00 14.16 +1.93 60 0 15 0
28MAY26 182.50 C 0.00 0.00 0.00 13.21 +1.87 60 0 17 0
28MAY26 185.00 C 0.00 0.00 0.00 12.31 +1.76 60 0 15 0
28MAY26 187.50 C 11.47 11.75 11.47 11.49 +1.81 60 16 16 +16
28MAY26 190.00 C 10.28 10.68 10.28 10.66 +1.39 60 30 1 0
28MAY26 192.50 C 9.92 9.92 9.92 10.24 +1.64 61 15 4 -15
28MAY26 195.00 C 0.00 0.00 0.00 9.54 +1.57 61 0 60 0
28MAY26 197.50 C 0.00 0.00 0.00 8.88 +1.50 61 0 30 0
28MAY26 200.00 C 0.00 0.00 0.00 8.26 +1.43 61 0 64 0
28MAY26 205.00 C 0.00 0.00 0.00 7.13 +1.29 61 0 34 0
28MAY26 210.00 C 0.00 0.00 0.00 6.14 +1.16 61 0 8 0
28MAY26 215.00 C 0.00 0.00 0.00 5.28 +1.05 61 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 4.52 +0.93 61 0 23 0
28MAY26 225.00 C 0.00 0.00 0.00 3.87 +0.83 61 0 16 0
28MAY26 230.00 C 0.00 0.00 0.00 3.30 +0.74 61 0 1 0
28MAY26 235.00 C 0.00 0.00 0.00 2.81 +0.65 61 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 2.39 +0.57 61 0 36 0
28MAY26 245.00 C 0.00 0.00 0.00 2.03 +0.50 61 0 31 0
28MAY26 250.00 C 0.00 0.00 0.00 1.72 +0.44 61 0 34 0
28MAY26 255.00 C 0.00 0.00 0.00 1.46 +0.39 61 0 5 0
28MAY26 260.00 C 0.00 0.00 0.00 1.23 +0.34 61 0 7 0
28MAY26 265.00 C 0.00 0.00 0.00 1.04 +0.29 61 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.88 +0.26 61 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.74 +0.22 61 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.62 +0.19 61 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.52 +0.16 61 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.44 +0.14 61 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 37.62 +3.50 62 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 35.87 +3.38 61 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 34.17 +3.31 61 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 32.53 +3.15 61 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 30.93 +2.99 60 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 29.39 +2.88 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 27.91 +2.81 60 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 26.48 +2.62 60 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 25.12 +2.96 60 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 23.81 +2.67 59 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 22.58 +2.37 59 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 21.37 +2.29 59 0 31 0
29JUN26 172.50 C 0.00 0.00 0.00 20.21 +1.89 59 0 61 0
29JUN26 175.00 C 0.00 0.00 0.00 19.11 +2.20 59 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 18.05 +2.41 59 0 25 0
29JUN26 180.00 C 0.00 0.00 0.00 17.06 +2.02 59 0 8 0
29JUN26 182.50 C 0.00 0.00 0.00 16.11 +1.85 59 0 45 0
29JUN26 185.00 C 15.70 15.70 15.70 15.22 +1.77 59 1 23 0
29JUN26 187.50 C 0.00 0.00 0.00 14.37 +1.73 59 0 135 0
29JUN26 190.00 C 0.00 0.00 0.00 13.74 +1.69 59 0 5 0
29JUN26 192.50 C 13.00 13.40 13.00 12.91 +1.81 59 20 50 +20
29JUN26 195.00 C 0.00 0.00 0.00 12.31 +1.58 59 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 11.65 +1.59 59 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 10.99 +1.58 59 0 26 0
29JUN26 205.00 C 0.00 0.00 0.00 9.70 +1.31 59 0 16 0
29JUN26 210.00 C 0.00 0.00 0.00 8.69 +1.31 59 0 27 0
29JUN26 215.00 C 0.00 0.00 0.00 7.67 +1.17 59 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 6.79 +1.04 59 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 6.04 +1.05 59 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 5.29 +0.86 59 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 4.70 +0.81 59 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 4.16 +0.79 59 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 3.61 +0.62 59 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 3.22 +0.61 59 0 46 0
29JUN26 255.00 C 0.00 0.00 0.00 2.84 +0.59 59 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 2.46 +0.46 59 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 2.18 +0.44 59 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 1.93 +0.44 59 0 10 0
29JUN26 275.00 C 0.00 0.00 0.00 1.67 +0.35 59 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 1.47 +0.31 59 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 1.30 +0.31 59 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 1.14 +0.27 59 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.98 +0.22 59 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.87 +0.21 59 0 130 0
29SEP26 142.50 C 0.00 0.00 0.00 42.66 +3.04 56 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 41.11 +2.96 56 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 39.75 +2.62 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 38.39 +2.62 56 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 37.03 +2.63 56 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 35.67 +2.56 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 34.33 +2.89 56 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 33.17 +2.94 56 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 32.00 +2.38 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 30.84 +3.07 56 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 29.98 +2.98 57 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 28.49 +2.54 56 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 27.43 +2.44 56 0 2 0
29SEP26 175.00 C 0.00 0.00 0.00 26.32 +2.34 56 0 277 0
29SEP26 177.50 C 0.00 0.00 0.00 25.33 +2.30 56 0 360 0
29SEP26 180.00 C 0.00 0.00 0.00 24.48 +2.58 56 0 120 0
29SEP26 182.50 C 0.00 0.00 0.00 23.57 +2.52 56 0 210 0
29SEP26 185.00 C 0.00 0.00 0.00 22.70 +2.39 56 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 21.86 +2.44 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 21.05 +1.82 56 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 20.30 +1.85 56 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 19.51 +1.85 56 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 18.72 +1.76 56 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 17.93 +1.60 56 0 16 0
29SEP26 205.00 C 0.00 0.00 0.00 16.66 +1.57 56 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 15.42 +1.57 56 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 14.18 +1.44 56 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 13.09 +1.30 56 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 12.14 +1.30 56 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 11.19 +1.30 56 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 10.24 +1.07 56 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 9.50 +1.04 56 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 8.80 +1.04 56 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 8.10 +1.04 56 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 7.39 +0.83 56 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 6.86 +0.81 56 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 6.36 +0.81 56 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 5.86 +0.81 56 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 5.35 +0.68 56 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 5.08 +0.76 57 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 4.58 +0.61 56 0 50 0
29SEP26 290.00 C 5.18 5.18 5.18 4.23 +0.61 56 1 1 +1
29SEP26 295.00 C 0.00 0.00 0.00 3.89 +0.58 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 3.54 +0.37 56 0 47 0
30DEC26 142.50 C 0.00 0.00 0.00 47.00 +2.89 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 45.68 +2.90 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 44.35 +2.90 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 43.03 +2.91 54 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 41.70 +2.88 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 40.37 +2.68 54 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 39.24 +2.69 54 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 38.11 +2.69 54 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 36.98 +2.70 54 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 35.85 +2.70 54 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 34.72 +2.81 54 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 33.59 +2.54 54 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 32.70 +2.78 54 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 31.67 +2.65 54 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 30.71 +2.60 54 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 29.89 +2.55 54 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 29.00 +2.52 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 28.00 +2.35 54 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 27.16 +2.72 54 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 26.34 +2.31 54 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 25.45 +2.18 54 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 24.69 +2.18 54 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 23.93 +2.18 54 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 23.18 +2.20 54 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 21.66 +1.97 54 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 20.38 +1.89 54 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 19.19 +1.89 54 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 18.00 +1.90 54 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 16.81 +1.70 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 15.80 +1.60 54 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 14.89 +1.60 54 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 13.99 +1.61 54 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 13.08 +1.52 54 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 12.20 +1.31 54 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 11.53 +1.32 54 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 10.86 +1.32 54 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 10.19 +1.32 54 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 9.52 +1.21 54 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 8.88 +1.05 54 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 8.40 +1.05 54 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 7.92 +1.05 54 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 7.45 +1.06 54 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 6.97 +1.01 54 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 6.49 +0.86 54 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 49.26 +2.78 52 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 47.96 +2.78 52 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 46.67 +2.79 52 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 45.37 +2.62 52 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 44.20 +2.56 52 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 43.09 +2.56 52 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 41.99 +2.83 52 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 40.88 +2.56 52 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 39.78 +2.57 52 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 38.67 +2.67 52 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 37.57 +2.35 52 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 36.92 +2.67 53 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 35.70 +2.38 52 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 34.98 +2.56 53 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 34.10 +2.56 53 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 33.21 +2.51 53 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 32.34 +2.47 53 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 31.50 +2.84 53 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 30.69 +2.49 53 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 29.50 +2.28 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 28.76 +2.27 52 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 28.40 +2.42 53 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 27.67 +2.28 53 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 25.81 +1.72 52 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 24.34 +1.49 52 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 23.13 +1.43 52 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 21.98 +1.37 52 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 20.82 +1.76 52 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 19.67 +1.18 52 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 18.55 +0.96 52 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 17.67 +1.47 52 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 16.80 +1.48 52 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 15.92 +1.48 52 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 15.05 +1.46 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 14.17 +1.23 52 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 13.50 +1.21 52 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 12.85 +1.20 52 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 12.21 +1.21 52 0 1 0
30MAR27 280.00 C 0.00 0.00 0.00 11.57 +1.22 52 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 10.92 +1.12 52 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 10.29 +0.95 52 0 15 0
TOTAL CALL 494 15,448 +128
30MAR26 142.50 P 0.00 0.00 0.00 0.01 -0.06 76 0 19 0
30MAR26 145.00 P 0.00 0.00 0.00 0.02 -0.10 74 0 73 0
30MAR26 147.50 P 0.00 0.00 0.00 0.04 -0.18 74 0 5 0
30MAR26 150.00 P 0.00 0.00 0.00 0.07 -0.30 72 0 103 0
30MAR26 152.50 P 0.00 0.00 0.00 0.14 -0.46 72 0 156 0
30MAR26 155.00 P 0.63 0.63 0.52 0.26 -0.66 72 77 118 +42
30MAR26 157.50 P 0.95 0.95 0.64 0.46 -0.91 72 7 21 +2
30MAR26 160.00 P 1.64 1.64 0.88 0.76 -1.21 72 21 112 -4
30MAR26 162.50 P 0.00 0.00 0.00 1.20 -1.54 73 0 48 0
30MAR26 165.00 P 2.70 2.70 1.78 1.81 -1.89 73 4 78 -1
30MAR26 167.50 P 2.22 2.50 2.22 2.61 -2.23 73 2 116 0
30MAR26 170.00 P 0.00 0.00 0.00 3.64 -2.55 74 0 53 0
30MAR26 172.50 P 4.40 5.34 4.21 4.81 -2.69 73 32 126 +28
30MAR26 175.00 P 6.12 7.02 5.48 6.35 -2.81 75 82 213 +20
30MAR26 177.50 P 6.81 6.89 6.81 8.06 -2.93 76 8 56 -8
30MAR26 180.00 P 10.00 11.12 8.00 9.94 -3.40 78 117 327 -86
30MAR26 182.50 P 10.74 10.74 10.74 11.64 -3.39 72 1 35 -1
30MAR26 185.00 P 15.00 15.00 15.00 13.76 -3.46 72 1 106 0
30MAR26 187.50 P 14.00 14.00 14.00 15.99 -3.50 72 15 184 0
30MAR26 190.00 P 0.00 0.00 0.00 18.31 -3.52 72 0 251 0
30MAR26 192.50 P 0.00 0.00 0.00 20.68 -3.53 72 0 164 0
30MAR26 195.00 P 0.00 0.00 0.00 23.10 -3.53 71 0 230 0
30MAR26 197.50 P 0.00 0.00 0.00 25.56 -3.52 73 0 64 0
30MAR26 200.00 P 31.54 31.54 31.54 28.03 -3.51 73 2 86 -2
30MAR26 205.00 P 0.00 0.00 0.00 33.00 -3.51 0 0 60 0
30MAR26 210.00 P 0.00 0.00 0.00 38.00 -3.50 0 0 99 0
30MAR26 215.00 P 46.30 46.30 46.30 43.00 -3.50 0 2 79 0
30MAR26 220.00 P 0.00 0.00 0.00 48.00 -3.50 0 0 66 0
30MAR26 225.00 P 57.00 57.00 57.00 53.00 -4.53 0 1 18 -1
30MAR26 230.00 P 0.00 0.00 0.00 58.00 -3.50 0 0 45 0
30MAR26 235.00 P 0.00 0.00 0.00 63.00 -3.50 0 0 423 0
30MAR26 240.00 P 0.00 0.00 0.00 68.00 -3.50 0 0 2 -337
30MAR26 245.00 P 0.00 0.00 0.00 73.00 -3.50 0 0 45 0
30MAR26 250.00 P 0.00 0.00 0.00 78.00 -3.50 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 83.00 -3.50 0 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 88.00 -3.50 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 93.00 -3.50 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 98.00 -3.50 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 103.00 -3.50 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 108.00 -3.50 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 113.00 -3.50 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 118.00 -3.50 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 123.00 -3.50 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 128.00 -3.50 0 0 0 0
29APR26 142.50 P 3.44 3.44 3.44 2.72 -0.68 65 1 128 -1
29APR26 145.00 P 0.00 0.00 0.00 3.26 -0.75 65 0 89 0
29APR26 147.50 P 0.00 0.00 0.00 3.81 -0.90 65 0 31 0
29APR26 150.00 P 0.00 0.00 0.00 4.51 -0.92 65 0 88 0
29APR26 152.50 P 0.00 0.00 0.00 5.20 -1.10 65 0 87 0
29APR26 155.00 P 6.23 6.23 6.23 6.04 -1.14 65 1 75 +1
29APR26 157.50 P 0.00 0.00 0.00 6.91 -1.29 65 0 28 0
29APR26 160.00 P 8.00 8.00 8.00 7.85 -1.41 65 7 197 +7
29APR26 162.50 P 0.00 0.00 0.00 8.92 -1.46 66 0 100 0
29APR26 165.00 P 10.41 10.41 10.41 9.99 -1.66 66 3 57 0
29APR26 167.50 P 11.20 11.50 11.10 11.23 -1.55 66 4 66 +4
29APR26 170.00 P 12.70 12.70 12.70 12.50 -1.80 66 1 401 +1
29APR26 172.50 P 12.98 13.40 12.78 13.64 -2.03 65 15 258 +12
29APR26 175.00 P 0.00 0.00 0.00 15.04 -2.23 65 0 179 0
29APR26 177.50 P 16.10 16.10 16.10 16.45 -2.19 65 1 8 +1
29APR26 180.00 P 17.56 17.56 17.56 18.01 -2.44 65 3 17 -2
29APR26 182.50 P 0.00 0.00 0.00 19.46 -2.19 64 0 43 0
29APR26 185.00 P 0.00 0.00 0.00 21.06 -2.39 64 0 45 0
29APR26 187.50 P 0.00 0.00 0.00 22.79 -2.46 64 0 163 0
29APR26 190.00 P 0.00 0.00 0.00 24.60 -2.48 64 0 107 0
29APR26 192.50 P 0.00 0.00 0.00 26.40 -2.64 64 0 32 0
29APR26 195.00 P 0.00 0.00 0.00 28.31 -2.69 64 0 37 0
29APR26 197.50 P 0.00 0.00 0.00 30.27 -2.70 64 0 18 0
29APR26 200.00 P 0.00 0.00 0.00 31.27 -3.80 58 0 264 0
29APR26 205.00 P 0.00 0.00 0.00 35.28 -2.96 57 0 487 0
29APR26 210.00 P 0.00 0.00 0.00 40.62 -3.05 64 0 249 0
29APR26 215.00 P 0.00 0.00 0.00 45.03 -3.11 64 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 49.55 -3.19 64 0 64 0
29APR26 225.00 P 0.00 0.00 0.00 54.15 -3.38 64 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 58.86 -3.29 64 0 516 0
29APR26 235.00 P 0.00 0.00 0.00 63.59 -3.37 64 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 68.42 -3.38 64 0 30 0
29APR26 245.00 P 0.00 0.00 0.00 73.27 -3.43 64 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 78.18 -3.43 64 0 455 0
29APR26 255.00 P 0.00 0.00 0.00 83.10 -3.46 64 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 88.05 -3.47 64 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 93.02 -3.48 65 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 98.00 -3.50 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 103.00 -3.50 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 108.00 -3.50 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 113.00 -3.50 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 118.00 -3.50 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 123.00 -3.50 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 128.00 -3.50 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 6.05 -0.25 62 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 6.77 -0.60 62 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 7.66 -0.60 62 0 1 0
28MAY26 152.50 P 8.94 8.94 8.94 8.55 -0.61 62 15 15 +15
28MAY26 155.00 P 9.68 9.96 9.68 9.45 -0.79 63 60 60 +60
28MAY26 157.50 P 10.74 10.74 10.72 10.52 -0.81 63 45 60 +45
28MAY26 160.00 P 11.71 11.91 11.71 11.61 -0.81 63 45 45 +45
28MAY26 162.50 P 12.75 12.97 12.75 12.70 -0.99 63 158 158 +158
28MAY26 165.00 P 15.00 15.00 15.00 13.85 -1.14 63 1 101 0
28MAY26 167.50 P 15.89 15.89 15.89 15.00 -0.90 62 1 61 +1
28MAY26 170.00 P 0.00 0.00 0.00 16.20 -1.50 62 0 169 0
28MAY26 172.50 P 0.00 0.00 0.00 17.48 -1.71 62 0 33 0
28MAY26 175.00 P 0.00 0.00 0.00 18.96 -1.66 62 0 15 0
28MAY26 177.50 P 0.00 0.00 0.00 20.39 -1.83 62 0 46 0
28MAY26 180.00 P 20.90 20.90 20.90 21.88 -1.15 62 1 19 0
28MAY26 182.50 P 0.00 0.00 0.00 23.35 -1.38 62 0 17 0
28MAY26 185.00 P 0.00 0.00 0.00 25.01 -1.50 62 0 18 0
28MAY26 187.50 P 0.00 0.00 0.00 26.60 -1.65 61 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 28.23 -1.84 61 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 30.02 -1.87 61 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 31.88 -1.83 62 0 151 0
28MAY26 197.50 P 0.00 0.00 0.00 33.67 -1.98 61 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 35.49 -2.14 61 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 39.42 -2.16 61 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 43.39 -2.38 61 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 47.56 -2.44 61 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 51.79 -2.60 61 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 56.15 -2.68 61 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 60.60 -2.78 61 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 65.10 -2.90 61 0 17 0
28MAY26 240.00 P 71.00 71.00 71.00 69.72 -2.93 61 1 3 0
28MAY26 245.00 P 0.00 0.00 0.00 74.35 -3.05 61 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 79.08 -3.09 61 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 83.83 -3.17 61 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 88.62 -3.23 61 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 93.47 -3.26 61 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 98.33 -3.32 61 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 103.23 -3.35 61 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 108.15 -3.39 61 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 113.08 -3.43 61 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 118.04 -3.46 61 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 7.98 -0.40 60 0 16 0
29JUN26 145.00 P 0.00 0.00 0.00 8.89 -0.38 60 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 9.80 -0.65 60 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 10.72 -0.79 60 0 12 0
29JUN26 152.50 P 12.35 12.35 12.00 11.75 -0.87 60 13 17 +13
29JUN26 155.00 P 12.54 12.54 12.54 12.86 -0.87 61 15 19 +14
29JUN26 157.50 P 0.00 0.00 0.00 13.97 -0.89 61 0 4 0
29JUN26 160.00 P 14.88 14.88 14.88 15.08 -1.09 61 2 17 0
29JUN26 162.50 P 0.00 0.00 0.00 16.21 -1.27 60 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 17.39 -1.40 60 0 61 0
29JUN26 167.50 P 18.34 18.53 18.34 18.77 -1.36 60 60 63 +60
29JUN26 170.00 P 0.00 0.00 0.00 19.90 -1.56 60 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 21.24 -1.68 60 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 22.80 -1.60 60 0 212 0
29JUN26 177.50 P 0.00 0.00 0.00 24.25 -1.89 60 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 25.79 -1.07 60 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 27.29 -1.85 60 0 5 0
29JUN26 185.00 P 0.00 0.00 0.00 28.90 -1.54 60 0 166 0
29JUN26 187.50 P 0.00 0.00 0.00 30.47 -1.63 59 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 32.13 -1.75 59 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 33.80 -1.91 59 0 3 0
29JUN26 195.00 P 0.00 0.00 0.00 35.63 -1.92 59 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 37.46 -1.92 59 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 39.30 -1.93 59 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 43.00 -2.19 59 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 46.97 -2.20 59 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 50.95 -2.34 59 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 55.06 -2.45 59 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 59.29 -2.46 59 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 63.53 -2.65 59 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 67.93 -2.69 59 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 72.37 -2.72 59 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 76.82 -2.88 59 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 81.41 -2.89 59 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 86.02 -2.92 59 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 90.63 -3.04 59 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 95.34 -3.05 59 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 100.07 -3.07 59 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 104.80 -3.15 59 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 109.58 -3.19 59 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 114.40 -3.19 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 119.22 -3.23 59 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 124.05 -3.28 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 128.93 -3.28 59 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 12.87 -0.69 56 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 13.80 -0.87 56 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 14.91 -1.34 56 0 9 0
29SEP26 150.00 P 0.00 0.00 0.00 16.02 -1.38 56 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 17.51 -1.04 57 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 18.46 -0.97 57 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 19.66 -0.99 57 0 0 0
29SEP26 160.00 P 21.20 21.20 21.20 20.57 -1.34 56 1 0 -1
29SEP26 162.50 P 0.00 0.00 0.00 21.81 -1.41 56 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 23.09 -1.89 56 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 24.88 -1.29 57 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 26.18 -1.43 57 0 922 0
29SEP26 172.50 P 0.00 0.00 0.00 27.68 -1.43 57 0 86 0
29SEP26 175.00 P 0.00 0.00 0.00 29.14 -1.46 57 0 320 0
29SEP26 177.50 P 0.00 0.00 0.00 30.64 -1.69 57 0 360 0
29SEP26 180.00 P 0.00 0.00 0.00 32.18 -1.40 57 0 139 0
29SEP26 182.50 P 0.00 0.00 0.00 33.48 -1.88 56 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 35.01 -2.01 56 0 215 0
29SEP26 187.50 P 0.00 0.00 0.00 36.71 -2.01 56 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 38.40 -2.05 56 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 40.09 -1.67 56 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 41.79 -1.67 56 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 43.49 -2.29 56 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 45.20 -1.91 56 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 48.90 -2.47 56 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 52.63 -1.96 56 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 56.38 -2.09 56 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 60.28 -2.22 56 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 64.31 -2.23 56 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 68.35 -2.24 56 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 72.40 -2.45 56 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 76.65 -2.49 56 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 80.93 -2.50 56 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 85.23 -2.52 56 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 89.54 -2.70 56 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 94.00 -2.73 56 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 98.50 -2.73 56 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 103.00 -2.74 56 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 107.51 -2.86 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 112.10 -2.92 56 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 116.74 -2.94 56 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 121.40 -2.94 56 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 126.06 -2.99 56 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 130.74 -3.07 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 16.37 -0.59 54 0 12 0
30DEC26 145.00 P 0.00 0.00 0.00 17.50 -0.59 54 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 18.63 -0.96 54 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 19.77 -0.96 54 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 21.01 -0.91 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 22.07 -1.14 54 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 23.32 -1.16 54 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 24.58 -1.19 54 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 25.89 -0.91 54 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 27.23 -0.96 54 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 28.48 -1.46 54 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 29.89 -1.51 54 0 29 0
30DEC26 172.50 P 0.00 0.00 0.00 31.57 -1.25 54 0 0 0
30DEC26 175.00 P 32.70 32.70 32.70 33.07 -1.35 54 1 11 0
30DEC26 177.50 P 0.00 0.00 0.00 34.58 -1.51 54 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 36.13 -1.08 54 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 37.69 -1.06 54 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 39.23 -1.18 54 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 40.78 -1.33 54 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 42.49 -1.33 54 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 44.20 -1.34 54 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 45.91 -1.34 54 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 47.63 -1.34 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 49.35 -1.35 54 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 52.80 -1.57 54 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 56.50 -1.63 54 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 60.26 -1.64 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 64.04 -1.65 54 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 67.83 -1.86 54 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 71.80 -1.95 54 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 75.87 -1.95 54 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 79.94 -1.96 54 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 84.02 -2.07 54 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 88.16 -2.24 54 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 92.47 -2.25 54 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 96.78 -2.27 54 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 101.11 -2.29 54 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 105.45 -2.41 54 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 109.84 -2.53 54 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 114.35 -2.54 54 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 118.87 -2.56 54 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 123.40 -2.58 54 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 127.95 -2.64 54 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 132.50 -2.76 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 20.25 -0.72 52 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 21.40 -0.76 52 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 22.56 -0.03 52 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 23.69 -0.90 52 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 24.91 -0.95 52 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 26.16 -1.01 52 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 27.46 -1.10 52 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 28.80 -1.08 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.15 -0.79 52 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 31.56 -0.82 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 32.86 -1.63 52 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 34.33 -1.39 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 35.96 -1.30 52 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 37.49 -1.36 52 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 39.06 -1.40 52 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 40.81 -1.28 52 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 42.36 -1.22 52 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 43.92 -1.51 52 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 45.52 -1.62 52 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 47.24 -1.48 52 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 48.96 -1.49 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 50.69 -1.48 52 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 52.42 -1.49 52 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 55.89 -1.50 52 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 59.38 -1.73 52 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 63.12 -1.78 52 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 66.91 -1.79 52 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 70.71 -1.80 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 74.53 -1.87 52 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 78.41 -2.07 52 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 82.48 -2.09 52 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 86.57 -2.10 52 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 90.67 -2.11 52 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 94.79 -2.16 52 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 98.93 -2.34 52 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 103.24 -2.37 52 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 107.57 -2.39 52 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 111.92 -2.40 52 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 116.28 -2.42 52 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 120.65 -2.52 52 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 125.06 -2.64 52 0 0 0
TOTAL PUT 827 15,674 +85
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$ 33.94
30MAR26 10.00 C 0.00 0.00 0.00 23.94 +0.06 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.44 +0.06 0 0 0 0
30MAR26 11.00 C 22.67 22.67 22.67 22.94 +0.06 0 15 15 +15
30MAR26 11.50 C 0.00 0.00 0.00 22.44 +0.06 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.94 +0.06 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.44 +0.06 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 20.94 +0.06 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.44 +0.06 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 19.94 +0.06 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.44 +0.06 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.94 +0.06 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 18.44 +0.06 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.94 +0.06 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 17.44 +0.06 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 16.94 +0.06 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 16.44 +0.06 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 15.94 +0.05 0 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 15.44 +0.05 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 14.94 +0.05 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 14.44 +0.05 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.94 +0.05 0 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 12.94 +0.05 0 0 36 0
30MAR26 22.00 C 11.47 11.47 11.47 11.94 +0.05 0 19 736 0
30MAR26 23.00 C 0.00 0.00 0.00 10.94 +0.05 0 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 9.95 +0.06 145 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 8.95 +0.06 128 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 7.95 +0.06 113 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 6.95 +0.06 98 0 6 0
30MAR26 28.00 C 6.01 6.01 6.01 5.95 +0.06 83 58 50 -28
30MAR26 29.00 C 0.00 0.00 0.00 4.96 +0.07 81 0 4 0
30MAR26 30.00 C 4.13 4.13 4.13 3.98 +0.08 76 1 21 0
30MAR26 31.00 C 0.00 0.00 0.00 2.97 +0.03 55 0 51 0
30MAR26 32.00 C 1.93 2.13 1.83 2.02 -0.09 51 71 260 +33
30MAR26 33.00 C 1.35 1.53 0.88 1.16 -0.18 46 932 851 +234
30MAR26 34.00 C 0.55 0.80 0.55 0.53 -0.23 45 215 1,606 +122
30MAR26 35.00 C 0.21 0.33 0.18 0.18 -0.17 44 878 1,810 +385
30MAR26 36.00 C 0.10 0.11 0.08 0.05 -0.10 45 51 555 -25
30MAR26 37.00 C 0.05 0.05 0.05 0.01 -0.05 45 7 281 -4
30MAR26 38.00 C 0.02 0.02 0.02 0.01 -0.01 57 21 1,436 -1
30MAR26 39.00 C 0.02 0.02 0.02 0.01 0.00 68 30 965 0
30MAR26 40.00 C 0.01 0.01 0.01 0.01 0.00 79 1 1,083 0
30MAR26 41.00 C 0.01 0.01 0.01 0.01 0.00 89 3 1,345 -1
30MAR26 42.00 C 0.03 0.03 0.01 0.01 0.00 98 11 1,642 -1
30MAR26 43.00 C 0.02 0.02 0.02 0.01 0.00 108 5 699 0
30MAR26 44.00 C 0.01 0.01 0.01 0.01 0.00 117 3 594 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2,741 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 134 0 893 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 142 0 458 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 150 0 659 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 158 0 338 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 166 0 973 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 184 0 1,214 0
30MAR26 55.00 C 0.02 0.02 0.02 0.01 0.00 201 3 1,179 -3
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 217 0 779 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 232 0 282 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 247 0 156 0
29APR26 24.00 C 0.00 0.00 0.00 10.23 +0.25 80 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.31 +0.42 78 0 0 0
29APR26 26.00 C 8.33 8.33 8.33 8.24 +0.23 66 30 45 +2
29APR26 27.00 C 7.40 7.40 7.40 7.12 +0.15 49 30 30 +24
29APR26 28.00 C 0.00 0.00 0.00 6.30 -0.09 54 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 5.45 -0.09 54 0 35 0
29APR26 30.00 C 4.67 4.67 4.67 4.67 +0.01 54 2 33 +2
29APR26 31.00 C 0.00 0.00 0.00 3.91 -0.10 53 0 33 0
29APR26 32.00 C 3.29 3.29 3.29 3.23 -0.02 52 15 98 +15
29APR26 33.00 C 2.56 2.86 2.45 2.62 -0.14 51 105 202 +65
29APR26 34.00 C 2.05 2.33 2.05 2.09 -0.13 51 138 339 +70
29APR26 35.00 C 1.78 1.90 1.62 1.62 -0.11 50 283 467 +59
29APR26 36.00 C 1.18 1.51 1.18 1.27 -0.10 50 100 440 +47
29APR26 37.00 C 1.10 1.20 1.10 0.98 -0.13 50 18 799 +1
29APR26 38.00 C 0.72 0.93 0.72 0.74 -0.12 50 230 976 +198
29APR26 39.00 C 0.66 0.72 0.57 0.56 -0.10 50 94 540 +15
29APR26 40.00 C 0.43 0.53 0.42 0.42 -0.10 50 64 1,433 +16
29APR26 41.00 C 0.34 0.35 0.31 0.31 -0.08 51 29 475 +1
29APR26 42.00 C 0.30 0.31 0.29 0.24 -0.05 51 9 589 -4
29APR26 43.00 C 0.23 0.23 0.23 0.17 -0.05 51 5 420 +5
29APR26 44.00 C 0.17 0.17 0.17 0.12 -0.04 51 4 464 -1
29APR26 45.00 C 0.00 0.00 0.00 0.09 -0.03 52 0 728 0
29APR26 46.00 C 0.00 0.00 0.00 0.06 -0.03 51 0 457 0
29APR26 47.00 C 0.00 0.00 0.00 0.04 -0.02 51 1 1,262 -1
29APR26 48.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 221 0
29APR26 49.00 C 0.06 0.06 0.06 0.02 -0.01 51 7 363 -7
29APR26 50.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 384 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 313 0
29APR26 55.00 C 0.03 0.03 0.03 0.01 0.00 60 30 124 +18
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 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 74 0 269 0
28MAY26 24.00 C 0.00 0.00 0.00 10.23 +0.13 59 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.31 +0.08 58 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 8.37 +0.21 55 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.48 +0.02 53 0 0 0
28MAY26 28.00 C 6.89 6.89 6.89 6.77 +0.11 56 30 30 +30
28MAY26 29.00 C 6.10 6.10 6.10 5.74 -0.07 49 14 14 +14
28MAY26 30.00 C 0.00 0.00 0.00 5.04 -0.08 49 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.40 -0.06 50 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 3.87 -0.01 52 0 46 0
28MAY26 33.00 C 3.16 3.44 3.16 3.30 -0.13 51 72 181 +23
28MAY26 34.00 C 2.96 3.05 2.92 2.80 -0.13 51 197 902 +122
28MAY26 35.00 C 2.56 2.56 2.46 2.36 -0.12 51 154 715 +64
28MAY26 36.00 C 2.00 2.21 2.00 1.98 -0.12 51 135 476 +115
28MAY26 37.00 C 1.70 1.70 1.70 1.65 -0.12 51 100 396 +75
28MAY26 38.00 C 1.47 1.47 1.37 1.37 -0.10 51 40 110 -28
28MAY26 39.00 C 1.23 1.23 1.23 1.14 -0.09 51 30 201 -2
28MAY26 40.00 C 0.00 0.00 0.00 0.93 -0.08 51 0 246 0
28MAY26 41.00 C 0.81 0.81 0.81 0.76 -0.08 51 2 165 +2
28MAY26 42.00 C 0.77 0.77 0.68 0.62 -0.07 51 2 114 0
28MAY26 43.00 C 0.00 0.00 0.00 0.49 -0.07 51 0 593 0
28MAY26 44.00 C 0.00 0.00 0.00 0.40 -0.06 51 0 198 0
28MAY26 45.00 C 0.00 0.00 0.00 0.32 -0.05 51 0 251 0
28MAY26 46.00 C 0.00 0.00 0.00 0.25 -0.05 50 0 292 0
28MAY26 47.00 C 0.00 0.00 0.00 0.20 -0.04 51 0 279 0
28MAY26 48.00 C 0.00 0.00 0.00 0.16 -0.03 50 0 344 0
28MAY26 49.00 C 0.00 0.00 0.00 0.13 -0.03 51 0 89 0
28MAY26 50.00 C 0.00 0.00 0.00 0.10 -0.02 50 0 124 0
28MAY26 52.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 66 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 92 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 27 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29JUN26 13.00 C 0.00 0.00 0.00 20.99 +0.03 0 0 16 0
29JUN26 13.50 C 20.69 20.69 20.69 20.49 +0.10 0 7 8 +7
29JUN26 14.00 C 0.00 0.00 0.00 20.16 +0.23 110 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.47 +0.03 0 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 19.03 -0.01 81 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.50 +0.03 54 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 18.23 +0.32 100 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 17.62 +0.18 86 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 17.22 +0.27 92 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 16.51 +0.12 52 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.23 +0.32 86 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.59 +0.17 69 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 15.11 +0.15 69 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 14.50 +0.10 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.23 +0.18 73 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 13.04 +0.10 47 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 12.36 +0.29 68 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 11.37 +0.14 63 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 10.49 +0.30 62 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 9.32 +0.09 50 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 8.43 -0.10 49 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 7.87 +0.25 56 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 7.08 +0.39 54 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 6.12 -0.02 49 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 5.44 -0.05 49 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 4.92 -0.09 51 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 4.36 -0.08 51 0 145 0
29JUN26 33.00 C 3.91 3.91 3.91 3.82 -0.09 50 15 269 0
29JUN26 34.00 C 3.29 3.44 3.29 3.37 -0.05 51 60 449 +15
29JUN26 35.00 C 2.88 3.02 2.88 2.93 -0.07 50 108 1,006 +63
29JUN26 36.00 C 2.54 2.62 2.54 2.54 -0.04 50 54 428 -15
29JUN26 37.00 C 2.35 2.35 2.26 2.19 -0.09 50 18 220 +15
29JUN26 38.00 C 2.08 2.08 1.97 1.90 -0.05 50 30 480 +26
29JUN26 39.00 C 1.71 1.71 1.71 1.65 -0.06 50 30 314 +25
29JUN26 40.00 C 1.62 1.62 1.45 1.43 -0.06 50 17 986 -6
29JUN26 41.00 C 1.37 1.37 1.37 1.24 -0.03 51 13 256 0
29JUN26 42.00 C 0.00 0.00 0.00 1.04 -0.06 50 0 1,455 0
29JUN26 43.00 C 0.00 0.00 0.00 0.91 -0.03 50 0 312 0
29JUN26 44.00 C 0.00 0.00 0.00 0.78 -0.03 50 0 426 0
29JUN26 45.00 C 0.00 0.00 0.00 0.66 -0.03 50 0 395 0
29JUN26 46.00 C 0.00 0.00 0.00 0.56 -0.02 50 0 258 0
29JUN26 47.00 C 0.00 0.00 0.00 0.48 -0.02 50 0 77 0
29JUN26 48.00 C 0.00 0.00 0.00 0.40 -0.02 50 0 57 0
29JUN26 49.00 C 0.00 0.00 0.00 0.34 -0.02 50 0 55 0
29JUN26 50.00 C 0.39 0.39 0.38 0.28 -0.02 50 10 192 -5
29JUN26 52.50 C 0.27 0.27 0.27 0.18 -0.02 50 5 63 +5
29JUN26 55.00 C 0.18 0.18 0.18 0.12 -0.01 50 5 47 +5
29JUN26 57.50 C 0.00 0.00 0.00 0.08 -0.01 50 0 150 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 172 0
29SEP26 18.00 C 0.00 0.00 0.00 16.26 +0.28 64 1 8 +1
29SEP26 18.50 C 0.00 0.00 0.00 15.80 +0.30 63 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.34 +0.33 62 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.87 +0.37 61 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.39 +0.34 60 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 13.50 +0.38 58 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 12.60 +0.32 56 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.79 +0.40 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.91 +0.32 53 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 10.19 +0.41 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.44 +0.38 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.71 +0.38 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.04 +0.27 52 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 7.29 +0.21 50 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 6.78 +0.27 50 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 6.20 +0.24 50 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.50 +0.12 48 0 59 0
29SEP26 33.00 C 0.00 0.00 0.00 5.10 -0.01 49 0 287 0
29SEP26 34.00 C 4.74 4.74 4.74 4.62 -0.05 48 15 396 0
29SEP26 35.00 C 4.33 4.33 4.33 4.23 -0.04 48 15 857 0
29SEP26 36.00 C 0.00 0.00 0.00 3.84 -0.06 48 0 50 0
29SEP26 37.00 C 0.00 0.00 0.00 3.53 -0.03 49 0 90 0
29SEP26 38.00 C 3.10 3.10 3.10 3.20 -0.05 49 1 97 +1
29SEP26 39.00 C 0.00 0.00 0.00 2.87 -0.10 48 0 163 0
29SEP26 40.00 C 2.69 2.69 2.69 2.63 -0.04 48 10 146 0
29SEP26 41.00 C 0.00 0.00 0.00 2.40 -0.05 49 0 79 0
29SEP26 42.00 C 0.00 0.00 0.00 2.21 -0.02 49 0 26 0
29SEP26 43.00 C 0.00 0.00 0.00 2.01 -0.01 49 0 109 0
29SEP26 44.00 C 0.00 0.00 0.00 1.80 -0.02 49 0 138 0
29SEP26 45.00 C 0.00 0.00 0.00 1.63 -0.02 49 0 194 0
29SEP26 46.00 C 0.00 0.00 0.00 1.48 -0.02 49 0 137 0
29SEP26 47.00 C 0.00 0.00 0.00 1.33 -0.02 49 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 1.20 -0.01 49 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 1.09 -0.01 49 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.98 -0.01 49 0 40 0
29SEP26 52.50 C 0.00 0.00 0.00 0.75 -0.02 49 0 37 0
29SEP26 55.00 C 0.00 0.00 0.00 0.57 -0.01 49 0 116 0
29SEP26 57.50 C 0.59 0.59 0.59 0.44 -0.02 49 2 17 0
29SEP26 60.00 C 0.00 0.00 0.00 0.34 -0.01 49 0 54 0
29SEP26 62.50 C 0.00 0.00 0.00 0.26 -0.01 49 1 42 +1
30DEC26 22.00 C 0.00 0.00 0.00 13.10 +0.39 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.30 +0.33 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.57 +0.32 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.82 +0.33 51 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 10.14 +0.28 51 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 9.42 +0.26 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.86 +0.26 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.26 +0.33 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.65 +0.21 49 0 44 0
30DEC26 31.00 C 6.80 6.80 6.80 7.13 +0.17 49 5 0 -5
30DEC26 32.00 C 0.00 0.00 0.00 6.55 +0.05 48 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 6.19 +0.18 49 0 1 0
30DEC26 34.00 C 5.58 5.58 5.58 5.67 -0.03 48 15 32 +15
30DEC26 35.00 C 0.00 0.00 0.00 5.28 -0.03 48 0 61 0
30DEC26 36.00 C 0.00 0.00 0.00 4.91 -0.03 48 0 58 0
30DEC26 37.00 C 4.59 4.59 4.59 4.57 -0.03 48 15 55 +15
30DEC26 38.00 C 0.00 0.00 0.00 4.26 -0.02 48 0 45 0
30DEC26 39.00 C 0.00 0.00 0.00 3.96 -0.03 48 0 61 0
30DEC26 40.00 C 3.85 3.85 3.85 3.69 -0.02 48 1 52 0
30DEC26 41.00 C 0.00 0.00 0.00 3.44 -0.01 48 0 80 0
30DEC26 42.00 C 0.00 0.00 0.00 3.19 +0.03 48 0 811 0
30DEC26 43.00 C 0.00 0.00 0.00 2.94 +0.01 48 0 836 0
30DEC26 44.00 C 0.00 0.00 0.00 2.73 +0.07 48 0 390 0
30DEC26 45.00 C 2.71 2.71 2.71 2.54 0.00 48 11 812 +11
30DEC26 46.00 C 0.00 0.00 0.00 2.34 +0.01 48 0 143 0
30DEC26 47.00 C 0.00 0.00 0.00 2.15 +0.05 48 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 1.95 -0.01 48 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 1.81 0.00 48 0 511 0
30DEC26 50.00 C 0.00 0.00 0.00 1.67 0.00 48 0 96 0
30DEC26 52.50 C 0.00 0.00 0.00 1.37 -0.01 48 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.12 -0.04 48 0 54 0
30DEC26 57.50 C 0.00 0.00 0.00 0.93 -0.01 48 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.76 0.00 48 0 51 0
30DEC26 62.50 C 0.00 0.00 0.00 0.63 -0.03 48 0 200 0
30MAR27 24.00 C 0.00 0.00 0.00 12.07 +0.29 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.39 +0.25 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.79 +0.28 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.23 +0.27 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.64 +0.26 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.08 +0.24 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.54 +0.21 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.04 +0.24 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.51 +0.23 48 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 7.08 +0.24 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.39 -0.09 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.17 -0.01 48 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 5.80 -0.02 48 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 5.46 -0.02 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.14 -0.02 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.84 -0.02 48 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 4.56 -0.01 48 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 4.29 0.00 48 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 4.04 +0.07 48 0 11 0
30MAR27 43.00 C 0.00 0.00 0.00 3.80 +0.04 48 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.53 -0.02 48 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 3.32 0.00 48 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 3.13 -0.01 48 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 2.95 0.00 48 0 10 0
30MAR27 48.00 C 0.00 0.00 0.00 2.76 0.00 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.49 -0.08 47 0 5 0
30MAR27 50.00 C 0.00 0.00 0.00 2.42 -0.01 48 0 14 0
30MAR27 52.50 C 0.00 0.00 0.00 2.07 -0.01 48 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 1.71 -0.01 47 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.47 0.00 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.24 -0.04 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.11 0.00 47 0 56 0
TOTAL CALL 4,758 62,654 +1,840
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 509 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 489 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 471 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 453 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 436 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 420 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 405 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 390 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 375 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 361 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 347 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 334 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 321 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 309 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 297 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 285 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 274 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 263 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 252 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 241 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 231 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 211 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 193 0 1,522 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 175 0 399 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 158 0 308 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 141 0 621 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 124 0 435 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 108 0 544 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 405 0
30MAR26 29.00 P 0.02 0.02 0.02 0.01 0.00 78 30 580 0
30MAR26 30.00 P 0.04 0.04 0.03 0.01 -0.01 63 35 2,659 0
30MAR26 31.00 P 0.05 0.05 0.05 0.01 -0.05 48 3 804 +1
30MAR26 32.00 P 0.17 0.17 0.11 0.05 -0.12 46 63 1,221 +43
30MAR26 33.00 P 0.39 0.39 0.22 0.20 -0.22 45 41 1,204 +18
30MAR26 34.00 P 0.76 0.98 0.42 0.57 -0.25 44 408 3,047 +332
30MAR26 35.00 P 2.00 2.00 1.09 1.25 -0.18 46 665 2,119 +497
30MAR26 36.00 P 2.35 2.35 1.93 2.15 -0.05 54 211 1,547 -3
30MAR26 37.00 P 3.65 3.65 2.65 3.16 -0.01 72 220 1,561 -218
30MAR26 38.00 P 4.34 4.45 4.04 4.13 0.00 82 61 1,747 -15
30MAR26 39.00 P 4.80 4.97 4.70 5.06 -0.14 0 133 1,687 0
30MAR26 40.00 P 6.00 6.00 5.85 6.14 -0.16 113 74 1,955 -44
30MAR26 41.00 P 0.00 0.00 0.00 7.06 -0.12 0 0 809 -880
30MAR26 42.00 P 8.25 8.25 7.80 8.30 +0.05 174 3 617 -31
30MAR26 43.00 P 8.80 9.03 8.80 9.33 -0.06 193 7 255 -236
30MAR26 44.00 P 10.00 10.00 10.00 10.36 +0.21 212 3 881 -319
30MAR26 45.00 P 0.00 0.00 0.00 11.36 +0.21 226 0 241 -119
30MAR26 46.00 P 12.28 12.28 12.28 12.36 +0.22 239 2 797 -30
30MAR26 47.00 P 13.29 13.29 13.29 13.36 +0.22 250 13 305 -18
30MAR26 48.00 P 0.00 0.00 0.00 14.36 +0.17 262 0 45 0
30MAR26 49.00 P 0.00 0.00 0.00 15.36 +0.18 273 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.36 +0.18 284 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.86 +0.17 310 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 21.36 +0.18 335 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.86 +0.14 358 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.36 +0.13 378 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 28.86 +0.21 398 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 1 0
29APR26 25.00 P 0.11 0.11 0.10 0.04 -0.02 51 55 123 +55
29APR26 26.00 P 0.21 0.21 0.21 0.08 -0.03 51 1 118 +1
29APR26 27.00 P 0.29 0.29 0.22 0.14 -0.05 51 25 627 +10
29APR26 28.00 P 0.42 0.42 0.31 0.24 -0.07 51 34 958 +10
29APR26 29.00 P 0.52 0.52 0.46 0.38 -0.09 51 34 914 -15
29APR26 30.00 P 0.79 0.79 0.62 0.59 -0.11 51 64 2,050 +30
29APR26 31.00 P 1.00 1.13 0.87 0.86 -0.13 51 135 564 +111
29APR26 32.00 P 1.42 1.42 1.16 1.21 -0.12 52 44 485 +17
29APR26 33.00 P 1.80 1.80 1.47 1.62 -0.11 52 361 606 +80
29APR26 34.00 P 2.43 2.43 1.87 2.08 -0.14 51 610 1,241 +214
29APR26 35.00 P 2.88 2.88 2.74 2.63 -0.11 50 19 901 +12
29APR26 36.00 P 3.70 3.70 3.18 3.26 -0.15 50 35 1,022 +8
29APR26 37.00 P 3.90 3.97 3.90 3.97 -0.13 50 2 1,277 +1
29APR26 38.00 P 5.00 5.20 5.00 4.72 -0.14 50 4 886 -3
29APR26 39.00 P 0.00 0.00 0.00 5.55 -0.17 50 0 835 0
29APR26 40.00 P 0.00 0.00 0.00 6.30 -0.20 46 0 1,153 0
29APR26 41.00 P 7.26 7.26 7.26 7.31 -0.07 51 1 748 0
29APR26 42.00 P 0.00 0.00 0.00 8.30 -0.05 55 0 624 0
29APR26 43.00 P 9.13 9.13 9.13 9.33 -0.19 61 6 570 0
29APR26 44.00 P 0.00 0.00 0.00 10.36 -0.16 66 0 899 0
29APR26 45.00 P 0.00 0.00 0.00 11.36 -0.10 71 0 338 0
29APR26 46.00 P 0.00 0.00 0.00 12.36 +0.01 75 0 303 0
29APR26 47.00 P 0.00 0.00 0.00 13.36 +0.12 78 0 1,002 0
29APR26 48.00 P 0.00 0.00 0.00 14.36 +0.17 82 0 86 0
29APR26 49.00 P 14.90 14.90 14.90 15.36 +0.04 86 13 13 +13
29APR26 50.00 P 0.00 0.00 0.00 16.36 +0.18 89 0 2 0
29APR26 52.50 P 0.00 0.00 0.00 18.86 +0.07 97 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 21.36 +0.18 105 0 2 -15
29APR26 57.50 P 0.00 0.00 0.00 23.86 -0.08 112 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 26.36 +0.13 119 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 28.86 +0.19 125 0 0 0
28MAY26 24.00 P 0.21 0.21 0.21 0.13 -0.04 50 16 16 +16
28MAY26 25.00 P 0.29 0.29 0.29 0.21 -0.05 50 50 1,134 +30
28MAY26 26.00 P 0.51 0.51 0.40 0.33 -0.06 51 31 497 0
28MAY26 27.00 P 0.72 0.72 0.72 0.48 -0.07 51 15 967 +15
28MAY26 28.00 P 0.74 0.74 0.74 0.68 -0.09 51 15 1,525 -4
28MAY26 29.00 P 0.97 0.97 0.97 0.94 -0.10 51 30 473 +23
28MAY26 30.00 P 0.00 0.00 0.00 1.24 -0.12 51 0 314 0
28MAY26 31.00 P 1.58 1.58 1.57 1.61 -0.08 51 21 254 +6
28MAY26 32.00 P 1.96 2.03 1.96 2.00 -0.09 51 72 361 -27
28MAY26 33.00 P 2.45 2.45 2.32 2.43 -0.10 50 38 549 +30
28MAY26 34.00 P 2.90 2.97 2.78 2.94 -0.11 49 61 276 -14
28MAY26 35.00 P 3.46 3.46 3.39 3.51 -0.11 49 46 468 +31
28MAY26 36.00 P 4.08 4.08 4.08 4.17 -0.12 49 30 646 0
28MAY26 37.00 P 4.83 4.83 4.80 4.85 -0.13 49 60 428 +60
28MAY26 38.00 P 5.82 5.82 5.52 5.58 -0.12 49 61 609 +29
28MAY26 39.00 P 0.00 0.00 0.00 6.54 -0.12 53 0 242 0
28MAY26 40.00 P 0.00 0.00 0.00 7.35 -0.09 54 0 269 0
28MAY26 41.00 P 0.00 0.00 0.00 7.94 -0.15 48 0 217 0
28MAY26 42.00 P 0.00 0.00 0.00 8.63 -0.52 42 0 259 0
28MAY26 43.00 P 0.00 0.00 0.00 9.67 -0.36 46 0 171 0
28MAY26 44.00 P 0.00 0.00 0.00 10.62 -0.11 48 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 11.36 -0.43 35 0 92 0
28MAY26 46.00 P 0.00 0.00 0.00 12.41 -0.26 42 0 79 0
28MAY26 47.00 P 0.00 0.00 0.00 13.37 -0.22 41 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 14.36 -0.33 43 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 15.36 -0.29 45 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 16.36 -0.21 48 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 18.86 -0.10 54 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.36 0.00 59 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.86 -0.08 65 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 26.36 +0.05 70 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 28.86 -0.14 75 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 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 0.01 -0.01 48 0 28 0
29JUN26 18.50 P 0.07 0.07 0.07 0.02 -0.01 50 1 205 +1
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 253 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 2,191 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 -0.01 51 0 1,582 0
29JUN26 22.00 P 0.26 0.26 0.26 0.14 -0.01 50 2 1,167 0
29JUN26 23.00 P 0.00 0.00 0.00 0.21 -0.02 50 0 468 0
29JUN26 24.00 P 0.00 0.00 0.00 0.32 -0.02 50 0 997 0
29JUN26 25.00 P 0.00 0.00 0.00 0.45 -0.03 50 0 1,675 0
29JUN26 26.00 P 0.00 0.00 0.00 0.62 -0.04 50 0 286 0
29JUN26 27.00 P 0.00 0.00 0.00 0.84 -0.04 51 0 498 0
29JUN26 28.00 P 0.00 0.00 0.00 1.10 -0.05 51 0 234 0
29JUN26 29.00 P 1.39 1.43 1.39 1.40 -0.06 51 60 551 +60
29JUN26 30.00 P 1.83 1.83 1.74 1.75 -0.05 51 31 2,422 +31
29JUN26 31.00 P 2.06 2.06 2.06 2.11 -0.07 50 15 693 0
29JUN26 32.00 P 2.49 2.50 2.44 2.52 -0.07 50 87 779 +9
29JUN26 33.00 P 3.09 3.17 2.91 2.99 -0.09 49 56 647 -2
29JUN26 34.00 P 3.76 3.76 3.43 3.53 -0.06 49 38 1,292 +38
29JUN26 35.00 P 4.42 4.42 4.42 4.10 -0.07 49 7 1,570 0
29JUN26 36.00 P 4.71 4.71 4.63 4.83 +0.02 50 30 1,663 -15
29JUN26 37.00 P 5.62 5.62 5.62 5.40 -0.10 49 15 3,327 0
29JUN26 38.00 P 0.00 0.00 0.00 6.11 -0.17 49 0 2,790 0
29JUN26 39.00 P 0.00 0.00 0.00 6.94 -0.01 51 0 768 0
29JUN26 40.00 P 0.00 0.00 0.00 7.86 +0.23 53 0 411 0
29JUN26 41.00 P 0.00 0.00 0.00 8.21 -0.60 45 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 9.20 -0.44 48 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 10.29 +0.05 53 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 10.97 -0.25 49 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 11.77 -0.22 46 0 1,009 0
29JUN26 46.00 P 0.00 0.00 0.00 12.67 -0.26 46 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 13.64 -0.23 47 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 14.48 -0.28 43 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 15.40 -0.34 41 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 16.43 -0.30 45 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.86 -0.13 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.36 -0.01 49 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 23.86 -0.08 54 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.36 -0.14 58 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.86 -0.14 62 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 0.00 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 0.00 49 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 -0.01 49 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.26 -0.01 49 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.36 -0.02 49 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.49 -0.02 49 0 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.66 -0.02 49 0 11 0
29SEP26 24.00 P 0.00 0.00 0.00 0.85 -0.03 49 0 18 0
29SEP26 25.00 P 0.00 0.00 0.00 1.08 -0.03 49 0 167 0
29SEP26 26.00 P 0.00 0.00 0.00 1.35 -0.04 49 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 1.64 -0.04 49 0 44 0
29SEP26 28.00 P 0.00 0.00 0.00 1.96 -0.06 49 0 263 0
29SEP26 29.00 P 0.00 0.00 0.00 2.35 -0.03 49 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 2.70 -0.08 48 0 1,409 0
29SEP26 31.00 P 0.00 0.00 0.00 3.18 -0.03 49 0 2,418 0
29SEP26 32.00 P 0.00 0.00 0.00 3.66 -0.03 49 2,000 2,823 +2,000
29SEP26 33.00 P 4.08 4.08 4.08 4.11 -0.10 48 8 389 +8
29SEP26 34.00 P 0.00 0.00 0.00 4.73 -0.03 49 0 1,872 0
29SEP26 35.00 P 0.00 0.00 0.00 5.24 -0.11 48 0 1,075 0
29SEP26 36.00 P 0.00 0.00 0.00 5.94 -0.04 49 0 2,097 0
29SEP26 37.00 P 0.00 0.00 0.00 6.60 -0.03 49 0 1,258 0
29SEP26 38.00 P 0.00 0.00 0.00 7.24 -0.08 48 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 7.87 -0.33 48 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 8.56 -0.38 47 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 9.43 -0.31 49 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 10.19 -0.22 48 0 33 0
29SEP26 43.00 P 0.00 0.00 0.00 10.92 -0.35 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 11.79 -0.35 48 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 12.66 -0.23 49 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 13.49 -0.26 48 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 14.32 -0.22 48 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 15.19 -0.27 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.08 -0.28 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.98 -0.26 48 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.21 -0.35 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.56 -0.43 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.93 -0.46 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.36 -0.32 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.86 -0.21 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.87 -0.02 48 0 178 0
30DEC26 23.00 P 0.00 0.00 0.00 1.10 -0.02 48 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 1.34 -0.03 48 0 68 0
30DEC26 25.00 P 0.00 0.00 0.00 1.63 -0.04 48 0 91 0
30DEC26 26.00 P 0.00 0.00 0.00 1.94 -0.03 48 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 2.28 -0.03 48 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 2.64 -0.03 48 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 3.03 -0.03 48 0 92 0
30DEC26 30.00 P 3.60 3.60 3.60 3.46 -0.04 47 1 551 +1
30DEC26 31.00 P 0.00 0.00 0.00 3.92 -0.05 47 0 659 0
30DEC26 32.00 P 0.00 0.00 0.00 4.42 -0.02 47 0 1,142 0
30DEC26 33.00 P 0.00 0.00 0.00 4.95 -0.02 47 0 248 0
30DEC26 34.00 P 0.00 0.00 0.00 5.52 -0.01 47 0 72 0
30DEC26 35.00 P 0.00 0.00 0.00 6.11 -0.02 47 0 908 0
30DEC26 36.00 P 0.00 0.00 0.00 6.74 -0.01 48 0 68 0
30DEC26 37.00 P 0.00 0.00 0.00 7.39 -0.01 48 0 1,020 0
30DEC26 38.00 P 0.00 0.00 0.00 7.89 -0.32 46 0 2,213 0
30DEC26 39.00 P 0.00 0.00 0.00 8.70 -0.21 47 0 101 0
30DEC26 40.00 P 0.00 0.00 0.00 9.35 -0.27 47 0 97 0
30DEC26 41.00 P 0.00 0.00 0.00 10.09 -0.33 47 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 10.93 -0.21 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.68 -0.24 48 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 12.39 -0.32 47 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 13.30 -0.27 48 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 13.97 -0.38 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.96 -0.21 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.80 -0.21 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.60 -0.28 47 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 17.41 -0.32 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.68 -0.34 47 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 21.95 -0.30 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.30 -0.24 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.63 -0.11 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.00 -0.15 46 0 0 0
30MAR27 24.00 P 1.63 1.63 1.63 1.80 -0.02 48 50 59 +50
30MAR27 25.00 P 0.00 0.00 0.00 2.10 -0.03 48 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.41 -0.04 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.78 -0.04 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.17 -0.04 47 0 43 0
30MAR27 29.00 P 0.00 0.00 0.00 3.58 -0.05 47 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 4.03 -0.05 47 0 32 0
30MAR27 31.00 P 0.00 0.00 0.00 4.52 -0.04 47 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 5.03 0.00 47 0 16 0
30MAR27 33.00 P 5.48 5.48 5.48 5.58 +0.01 47 110 127 +110
30MAR27 34.00 P 0.00 0.00 0.00 6.15 +0.01 47 0 17 0
30MAR27 35.00 P 0.00 0.00 0.00 6.74 -0.03 47 0 52 0
30MAR27 36.00 P 0.00 0.00 0.00 7.38 -0.02 47 0 63 0
30MAR27 37.00 P 0.00 0.00 0.00 8.03 +0.01 47 0 29 0
30MAR27 38.00 P 0.00 0.00 0.00 8.54 -0.26 46 0 31 0
30MAR27 39.00 P 0.00 0.00 0.00 9.29 -0.24 46 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 10.01 -0.25 47 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 10.75 -0.20 47 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 11.51 -0.23 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.25 -0.22 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 13.10 -0.14 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.83 -0.21 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.58 -0.27 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.39 -0.28 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.36 -0.13 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.11 -0.22 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.03 -0.19 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.94 -0.43 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.39 -0.16 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.64 -0.18 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.92 -0.20 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.24 -0.14 47 0 0 0
TOTAL PUT 6,472 114,160 +1,993
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$ 8.57
30MAR26 5.50 C 0.00 0.00 0.00 3.07 +0.63 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.82 +0.63 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.57 +0.63 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.32 +0.63 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.07 +0.63 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.82 +0.64 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.57 +0.63 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.32 +0.61 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.07 +0.58 0 0 17 0
30MAR26 7.75 C 0.00 0.00 0.00 0.82 +0.50 0 0 175 0
30MAR26 8.00 C 0.00 0.00 0.00 0.58 +0.38 47 0 359 0
30MAR26 8.25 C 0.46 0.46 0.46 0.38 +0.27 57 4 105 -4
30MAR26 8.50 C 0.00 0.00 0.00 0.20 +0.14 52 0 211 0
30MAR26 8.75 C 0.18 0.21 0.18 0.09 +0.06 52 30 100 -30
30MAR26 9.00 C 0.12 0.12 0.07 0.04 +0.02 55 71 152 +56
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 49 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 21 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 130 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 61 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 115 0 128 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 136 0 92 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 156 0 104 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 175 0 124 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 193 0 95 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 209 0 197 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 225 0 139 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 240 0 81 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 254 0 112 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 268 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 281 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 293 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 305 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 317 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 328 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 339 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 369 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 379 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 397 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 414 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 431 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 446 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.11 +0.62 84 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.85 +0.61 70 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.60 +0.59 63 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.36 +0.59 62 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.11 +0.56 55 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.89 +0.56 59 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.65 +0.56 54 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.45 +0.54 56 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.23 +0.47 53 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.03 +0.42 51 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.86 +0.38 51 0 2 0
29APR26 8.25 C 0.41 0.64 0.41 0.73 +0.36 54 16 48 +16
29APR26 8.50 C 0.59 0.59 0.51 0.59 +0.30 53 233 270 +73
29APR26 8.75 C 0.49 0.49 0.49 0.47 +0.25 52 8 51 0
29APR26 9.00 C 0.35 0.38 0.35 0.37 +0.21 52 9 144 +9
29APR26 9.25 C 0.29 0.31 0.26 0.29 +0.17 52 82 145 +49
29APR26 9.50 C 0.21 0.23 0.21 0.22 +0.12 51 23 83 +23
29APR26 9.75 C 0.15 0.15 0.15 0.17 +0.10 52 9 29 +9
29APR26 10.00 C 0.14 0.14 0.14 0.13 +0.08 52 30 41 +20
29APR26 10.50 C 0.00 0.00 0.00 0.07 +0.05 52 0 169 0
29APR26 11.00 C 0.00 0.00 0.00 0.04 +0.03 52 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.11 +0.60 56 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.89 +0.61 62 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.61 +0.54 45 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.43 +0.60 59 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.18 +0.55 54 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.96 +0.52 53 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.77 +0.52 54 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.54 +0.49 50 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.37 +0.46 51 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.18 +0.41 50 0 0 0
28MAY26 8.00 C 1.06 1.06 1.06 1.02 +0.38 49 2 30 -2
28MAY26 8.25 C 0.82 0.87 0.82 0.91 +0.38 52 30 30 +16
28MAY26 8.50 C 0.71 0.85 0.71 0.78 +0.34 51 47 62 +47
28MAY26 8.75 C 0.62 0.62 0.62 0.65 +0.28 50 15 15 +2
28MAY26 9.00 C 0.57 0.57 0.57 0.55 +0.25 50 3 18 +3
28MAY26 9.25 C 0.45 0.45 0.45 0.47 +0.22 51 15 18 0
28MAY26 9.50 C 0.00 0.00 0.00 0.39 +0.19 50 0 9 0
28MAY26 9.75 C 0.32 0.32 0.32 0.32 +0.16 50 30 37 0
28MAY26 10.00 C 0.25 0.27 0.25 0.26 +0.13 50 90 98 +90
28MAY26 10.50 C 0.17 0.20 0.16 0.18 +0.09 50 120 105 +90
28MAY26 11.00 C 0.00 0.00 0.00 0.12 +0.06 50 0 30 0
28MAY26 11.50 C 0.09 0.09 0.09 0.08 +0.04 51 119 141 +119
28MAY26 12.00 C 0.00 0.00 0.00 0.05 +0.03 50 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 +0.02 50 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.16 +0.61 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.91 +0.59 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.68 +0.57 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.47 +0.58 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.26 +0.56 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.04 +0.52 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.84 +0.50 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.66 +0.50 50 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.46 +0.44 47 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 1.32 +0.43 49 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 1.17 +0.40 49 0 60 0
29JUN26 8.25 C 1.01 1.01 1.01 1.06 +0.40 50 15 207 -15
29JUN26 8.50 C 0.00 0.00 0.00 0.93 +0.36 50 0 137 0
29JUN26 8.75 C 0.77 0.80 0.74 0.81 +0.32 49 105 144 +90
29JUN26 9.00 C 0.67 0.67 0.67 0.71 +0.29 49 15 70 +15
29JUN26 9.25 C 0.59 0.59 0.59 0.62 +0.26 49 30 120 +30
29JUN26 9.50 C 0.00 0.00 0.00 0.54 +0.24 50 0 165 0
29JUN26 9.75 C 0.00 0.00 0.00 0.47 +0.21 50 0 210 0
29JUN26 10.00 C 0.42 0.42 0.42 0.40 +0.18 49 3 396 +3
29JUN26 10.50 C 0.29 0.29 0.29 0.29 +0.14 49 15 330 +15
29JUN26 11.00 C 0.00 0.00 0.00 0.21 +0.10 49 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.16 +0.09 49 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.11 +0.06 49 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.08 +0.04 49 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 +0.04 50 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 +0.03 49 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29SEP26 5.50 C 0.00 0.00 0.00 3.26 +0.58 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.05 +0.57 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.84 +0.56 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.67 +0.58 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.48 +0.56 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.30 +0.54 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.14 +0.53 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.94 +0.47 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.79 +0.46 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.68 +0.47 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.54 +0.41 50 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 1.39 +0.39 49 0 16 0
29SEP26 8.50 C 1.26 1.29 1.20 1.28 +0.38 49 74 96 +74
29SEP26 8.75 C 1.19 1.22 1.19 1.20 +0.38 50 64 64 +64
29SEP26 9.00 C 0.00 0.00 0.00 1.10 +0.35 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.01 +0.33 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.92 +0.30 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.84 +0.28 50 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.77 +0.27 50 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.64 +0.24 50 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.53 +0.21 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.43 +0.17 50 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.36 +0.15 50 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.29 +0.12 49 0 31 0
29SEP26 13.00 C 0.29 0.29 0.29 0.24 +0.11 50 10 30 +10
29SEP26 13.50 C 0.00 0.00 0.00 0.20 +0.09 50 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 +0.07 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 +0.06 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 +0.05 50 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 +0.04 50 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 +0.03 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 +0.03 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 +0.03 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 +0.03 49 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.39 +0.57 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.17 +0.54 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.00 +0.55 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.83 +0.54 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.67 +0.53 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.51 +0.54 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.35 +0.50 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.21 +0.50 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.04 +0.45 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.94 +0.47 50 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.81 +0.45 50 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.67 +0.41 49 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 1.58 +0.41 49 0 3 0
30DEC26 8.75 C 1.42 1.49 1.42 1.48 +0.39 50 37 52 +37
30DEC26 9.00 C 0.00 0.00 0.00 1.39 +0.39 50 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 1.30 +0.38 50 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 1.21 +0.36 50 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 1.13 +0.34 50 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 1.05 +0.33 50 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.91 +0.30 50 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.78 +0.26 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.68 +0.24 49 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.58 +0.21 49 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.50 +0.19 49 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.44 +0.17 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.38 +0.16 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 +0.13 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 +0.12 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.24 +0.10 49 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 +0.09 49 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 +0.08 49 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 +0.07 49 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 +0.07 49 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.06 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.53 +0.56 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.35 +0.55 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.17 +0.55 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.01 +0.54 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.84 +0.52 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.68 +0.50 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.55 +0.50 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.40 +0.48 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.27 +0.47 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.14 +0.45 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.02 +0.44 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.90 +0.42 49 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 1.79 +0.40 49 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 1.69 +0.39 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.62 +0.40 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.53 +0.38 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.44 +0.37 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.36 +0.36 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.28 +0.34 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.14 +0.32 49 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 1.01 +0.29 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.89 +0.26 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.79 +0.24 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.70 +0.22 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.62 +0.20 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.55 +0.18 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.49 +0.17 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 +0.16 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.39 +0.14 49 0 0 0
TOTAL CALL 1,354 11,621 +909
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 137 0 139 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 119 0 34 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 -0.02 102 0 165 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.06 84 0 164 0
30MAR26 7.75 P 0.01 0.01 0.01 0.01 -0.14 67 8 993 -8
30MAR26 8.00 P 0.02 0.02 0.02 0.02 -0.25 58 4 61 -3
30MAR26 8.25 P 0.00 0.00 0.00 0.05 -0.39 53 0 103 0
30MAR26 8.50 P 0.19 0.19 0.09 0.12 -0.50 49 14 69 +6
30MAR26 8.75 P 0.28 0.28 0.24 0.27 -0.60 52 258 316 +181
30MAR26 9.00 P 0.00 0.00 0.00 0.45 -0.63 45 0 182 0
30MAR26 9.25 P 0.00 0.00 0.00 0.69 -0.65 54 0 61 0
30MAR26 9.50 P 0.00 0.00 0.00 0.93 -0.65 0 0 76 0
30MAR26 9.75 P 0.00 0.00 0.00 1.18 -0.64 0 0 75 -2
30MAR26 10.00 P 0.00 0.00 0.00 1.44 -0.64 94 0 219 0
30MAR26 10.50 P 0.00 0.00 0.00 1.94 -0.64 118 0 130 0
30MAR26 11.00 P 0.00 0.00 0.00 2.43 -0.64 0 0 7 0
30MAR26 11.50 P 0.00 0.00 0.00 2.93 -0.64 0 0 16 0
30MAR26 12.00 P 0.00 0.00 0.00 3.43 -0.64 0 0 66 0
30MAR26 12.50 P 3.95 3.95 3.95 3.93 -0.64 0 1 30 0
30MAR26 13.00 P 0.00 0.00 0.00 4.43 -0.64 0 0 91 0
30MAR26 13.50 P 0.00 0.00 0.00 4.93 -0.64 0 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 5.43 -0.64 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.93 -0.64 0 0 0 0
30MAR26 15.00 P 6.45 6.45 6.45 6.43 -0.64 0 5 60 0
30MAR26 15.50 P 0.00 0.00 0.00 6.93 -0.64 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.43 -0.64 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.93 -0.64 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.43 -0.64 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 8.93 -0.64 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 9.43 -0.64 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 9.93 -0.64 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 10.43 -0.64 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 10.93 -0.64 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 11.43 -0.64 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 12.43 -0.64 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 13.43 -0.64 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 14.43 -0.64 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 15.43 -0.64 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 -0.04 53 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 -0.06 54 0 78 0
29APR26 7.00 P 0.08 0.08 0.08 0.06 -0.09 53 30 38 -30
29APR26 7.25 P 0.11 0.11 0.11 0.09 -0.13 52 69 176 -69
29APR26 7.50 P 0.00 0.00 0.00 0.14 -0.17 53 0 50 0
29APR26 7.75 P 0.23 0.23 0.23 0.20 -0.22 52 15 35 -7
29APR26 8.00 P 0.30 0.33 0.27 0.28 -0.26 52 77 115 +44
29APR26 8.25 P 0.37 0.37 0.37 0.37 -0.32 51 6 9 +6
29APR26 8.50 P 0.49 0.50 0.49 0.47 -0.38 50 17 299 -2
29APR26 8.75 P 0.00 0.00 0.00 0.60 -0.43 49 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 0.76 -0.44 50 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 0.95 -0.46 52 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 1.13 -0.51 51 0 31 0
29APR26 9.75 P 0.00 0.00 0.00 1.34 -0.52 53 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 1.55 -0.54 53 0 21 0
29APR26 10.50 P 0.00 0.00 0.00 2.00 -0.58 55 0 142 0
29APR26 11.00 P 0.00 0.00 0.00 2.45 -0.62 51 0 49 0
29APR26 11.50 P 0.00 0.00 0.00 2.95 -0.62 58 0 22 0
29APR26 12.00 P 0.00 0.00 0.00 3.43 -0.64 0 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 3.93 -0.64 0 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 4.43 -0.64 0 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 4.93 -0.64 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.44 -0.63 82 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.93 -0.64 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.43 -0.64 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.93 -0.64 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.43 -0.64 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 7.94 -0.63 104 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.43 -0.64 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 8.93 -0.64 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 -0.04 48 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 -0.05 50 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.07 -0.06 51 0 15 0
28MAY26 6.75 P 0.00 0.00 0.00 0.10 -0.09 51 0 90 0
28MAY26 7.00 P 0.00 0.00 0.00 0.14 -0.12 51 0 90 0
28MAY26 7.25 P 0.00 0.00 0.00 0.19 -0.16 50 0 75 0
28MAY26 7.50 P 0.00 0.00 0.00 0.26 -0.19 51 0 60 0
28MAY26 7.75 P 0.00 0.00 0.00 0.34 -0.22 51 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.43 -0.25 50 0 17 0
28MAY26 8.25 P 0.55 0.55 0.55 0.54 -0.27 50 15 30 +5
28MAY26 8.50 P 0.00 0.00 0.00 0.63 -0.34 48 0 41 0
28MAY26 8.75 P 0.00 0.00 0.00 0.76 -0.39 48 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 0.91 -0.42 48 0 38 0
28MAY26 9.25 P 0.00 0.00 0.00 1.10 -0.43 50 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 1.29 -0.42 51 0 38 0
28MAY26 9.75 P 0.00 0.00 0.00 1.46 -0.48 50 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 1.67 -0.48 51 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 2.13 -0.47 56 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 2.52 -0.56 51 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 2.97 -0.60 49 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 3.45 -0.62 49 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.93 -0.64 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.43 -0.64 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.93 -0.64 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.44 -0.63 63 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.93 -0.64 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.43 -0.64 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.95 -0.62 78 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.43 -0.64 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.94 -0.63 80 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.45 -0.62 88 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.03 47 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.03 49 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.05 49 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.06 50 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 -0.08 49 0 2 0
29JUN26 6.75 P 0.20 0.20 0.20 0.17 -0.10 49 15 15 +15
29JUN26 7.00 P 0.25 0.25 0.25 0.22 -0.13 49 30 30 +30
29JUN26 7.25 P 0.30 0.32 0.30 0.29 -0.15 49 45 64 +45
29JUN26 7.50 P 0.39 0.39 0.39 0.36 -0.19 49 15 15 0
29JUN26 7.75 P 0.47 0.47 0.45 0.45 -0.21 49 127 120 -30
29JUN26 8.00 P 0.55 0.56 0.55 0.53 -0.25 47 75 80 -25
29JUN26 8.25 P 0.68 0.69 0.67 0.67 -0.25 49 90 190 -36
29JUN26 8.50 P 0.79 0.81 0.79 0.77 -0.31 48 55 223 -55
29JUN26 8.75 P 0.00 0.00 0.00 0.91 -0.35 48 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.06 -0.38 48 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 1.22 -0.41 48 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 1.40 -0.40 49 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 1.58 -0.45 49 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 1.79 -0.45 50 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 2.19 -0.48 51 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 2.62 -0.50 51 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 3.09 -0.49 54 0 111 0
29JUN26 12.00 P 0.00 0.00 0.00 3.51 -0.56 51 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 3.97 -0.60 50 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 4.44 -0.63 47 0 24 0
29JUN26 13.50 P 0.00 0.00 0.00 4.93 -0.64 0 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 5.44 -0.63 54 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 5.97 -0.60 65 0 0 0
29JUN26 15.00 P 6.45 6.45 6.45 6.44 -0.63 60 5 5 +5
29JUN26 15.50 P 0.00 0.00 0.00 6.95 -0.62 66 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.44 -0.63 66 0 85 0
29JUN26 16.50 P 0.00 0.00 0.00 7.94 -0.63 68 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.45 -0.62 75 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.94 -0.63 73 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.43 -0.64 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.93 -0.64 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.44 -0.63 81 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.94 -0.63 83 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.44 -0.63 85 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.43 -0.64 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.44 -0.63 93 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.44 -0.63 97 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.43 -0.64 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 -0.03 50 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 -0.05 49 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 -0.06 49 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.24 -0.08 49 0 15 0
29SEP26 6.50 P 0.31 0.31 0.31 0.30 -0.09 49 15 0 -15
29SEP26 6.75 P 0.35 0.35 0.35 0.36 -0.12 48 15 28 -15
29SEP26 7.00 P 0.00 0.00 0.00 0.44 -0.13 48 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.53 -0.15 48 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 -0.18 48 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 -0.19 48 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 0.83 -0.22 48 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 0.96 -0.25 48 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.08 -0.27 48 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.23 -0.29 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.38 -0.32 48 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 1.54 -0.34 48 0 46 0
29SEP26 9.50 P 1.72 1.72 1.67 1.71 -0.36 49 45 190 +45
29SEP26 9.75 P 0.00 0.00 0.00 1.90 -0.37 50 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.08 -0.38 50 0 112 0
29SEP26 10.50 P 2.36 2.36 2.36 2.48 -0.39 51 1 67 +1
29SEP26 11.00 P 0.00 0.00 0.00 2.86 -0.42 50 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 3.27 -0.46 51 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 3.69 -0.48 50 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 4.13 -0.50 51 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 4.59 -0.51 51 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 5.04 -0.54 51 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 5.53 -0.54 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.98 -0.59 51 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 6.47 -0.60 52 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 6.98 -0.59 55 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.45 -0.62 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.00 -0.57 62 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.49 -0.58 63 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.94 -0.63 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.44 -0.63 59 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 9.93 -0.64 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.44 -0.63 63 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.94 -0.63 65 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.44 -0.63 66 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.44 -0.63 70 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.48 -0.59 80 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.44 -0.63 76 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.43 -0.64 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.20 -0.05 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 -0.06 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.31 -0.07 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 -0.09 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.45 -0.09 48 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.53 -0.10 48 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.61 -0.13 48 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 0.71 -0.14 48 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 0.81 -0.16 48 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 -0.18 47 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.04 -0.20 47 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.17 -0.22 47 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.30 -0.25 47 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 1.44 -0.28 47 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 1.59 -0.30 47 0 82 0
30DEC26 9.25 P 1.78 1.78 1.74 1.75 -0.33 48 36 135 -36
30DEC26 9.50 P 1.92 1.93 1.90 1.92 -0.33 48 104 104 +104
30DEC26 9.75 P 0.00 0.00 0.00 2.11 -0.34 49 0 0 0
30DEC26 10.00 P 2.25 2.25 2.25 2.28 -0.36 49 15 29 0
30DEC26 10.50 P 2.64 2.64 2.64 2.66 -0.39 49 15 15 +11
30DEC26 11.00 P 3.03 3.03 3.03 3.05 -0.39 50 15 58 +15
30DEC26 11.50 P 0.00 0.00 0.00 3.45 -0.41 50 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 3.86 -0.43 50 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.28 -0.46 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.73 -0.46 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.16 -0.49 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.61 -0.51 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.07 -0.52 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.53 -0.55 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.01 -0.56 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.48 -0.59 50 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 8.00 -0.57 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.49 -0.58 55 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 8.95 -0.62 52 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.29 -0.06 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.35 -0.07 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.42 -0.08 48 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.49 -0.10 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.57 -0.11 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.66 -0.12 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.75 -0.14 47 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.86 -0.14 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.97 -0.16 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.08 -0.18 47 0 0 0
30MAR27 8.00 P 1.25 1.25 1.25 1.21 -0.19 47 10 132 -10
30MAR27 8.25 P 0.00 0.00 0.00 1.34 -0.22 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.48 -0.22 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.62 -0.25 47 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 1.77 -0.27 47 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 1.93 -0.29 47 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.07 -0.33 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.27 -0.32 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.45 -0.32 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.81 -0.35 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.19 -0.37 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.59 -0.37 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.99 -0.40 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.40 -0.42 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.82 -0.43 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.25 -0.45 49 0 0 0
30MAR27 14.00 P 5.69 5.69 5.69 5.68 -0.48 48 6 6 +6
30MAR27 14.50 P 0.00 0.00 0.00 6.12 -0.51 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.58 -0.52 48 0 0 0
TOTAL PUT 1,253 12,201 +176
ALL CONTRACTS TOTAL 1,148,118 21,947,396 +141,770
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED