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 30 MAR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 783 613 170 10,325 7,229 3,096 20
AAC AAC TECH (02018) 3,829 1,886 1,943 35,492 18,388 17,104 46
ACC ANHUI CONCH (00914) 2,456 1,761 695 40,371 22,422 17,949 32
AIA AIA (01299) 10,004 5,123 4,881 124,609 52,057 72,552 53
AIR AIR CHINA (00753) 1,678 226 1,452 33,659 16,858 16,801 55
AKS AKESO (09926) 1,847 1,088 759 11,889 5,593 6,296 58
ALB BABA (09988) 104,397 42,817 61,580 1,796,736 844,254 952,482 51
ALC ALUMINUM CORP OF CHINA (02600) 3,807 2,926 881 51,649 24,207 27,442 61
ALH ALI HEALTH (00241) 1,846 883 963 79,120 39,874 39,246 42
AMC CAM CSI300 (03188) 1,292 505 787 16,094 6,371 9,723 22
ANA ANTA SPORTS (02020) 5,394 2,433 2,961 163,505 89,999 73,506 33
BCM BANK OF COMM CO LTD (03328) 1,364 557 807 18,000 5,846 12,154 21
BEA BANK OF EAST ASIA (00023) 1,826 692 1,134 42,480 30,706 11,774 18
BIU BIDU (09888) 28,330 10,759 17,571 791,101 404,885 386,216 58
BLI BILIBILI (09626) 17,431 5,211 12,220 179,768 98,906 80,862 54
BOC BOC HK (HLDGS) LTD (02388) 4,222 2,533 1,689 49,352 23,174 26,178 24
BOM BEONE MEDICINES (06160) 1,142 483 659 22,494 10,252 12,242 44
BUD BUD APAC (01876) 611 268 343 24,193 9,460 14,733 24
BYA BYD (ADJ-A) (01211) 275 224 51 5,503 2,638 2,865 41
BYD BYD COMPANY (01211) 43,733 23,414 20,319 454,984 186,360 268,624 56
BYE BYD ELECTRONIC (00285) 4,820 2,218 2,602 27,982 14,292 13,690 44
CAT CATL (03750) 6,174 3,103 3,071 160,657 41,098 119,559 61
CCC CHINA COMM CONS (01800) 3,858 2,102 1,756 41,050 24,962 16,088 22
CCE CHINA COAL (01898) 2,487 1,503 984 42,704 16,750 25,954 40
CDA CHINA CINDA (01359) 269 6 263 3,107 2,257 850 41
CGN CGN POWER (01816) 206 148 58 12,841 5,619 7,222 40
CHQ CHINA HONGQIAO (01378) 1,474 620 854 23,053 15,500 7,553 52
CHT CHINA MOBILE LTD (00941) 13,963 6,380 7,583 241,030 130,877 110,153 19
CHU CHINA UNICOM LTD (00762) 2,442 853 1,589 68,718 39,689 29,029 22
CIT CITIC (00267) 2,748 1,296 1,452 29,736 16,019 13,717 27
CKH CKH HOLDINGS (00001) 4,372 2,841 1,531 58,989 33,420 25,569 30
CKP CK ASSET (01113) 2,452 852 1,600 14,067 7,252 6,815 24
CLI CHINA LIFE INSURANCE (02628) 16,332 7,519 8,813 317,321 146,678 170,643 48
CLP CLP HOLDINGS LTD (00002) 795 354 441 15,524 6,438 9,086 15
CMB CM BANK (03968) 10,371 5,422 4,949 174,737 65,989 108,748 27
CNC CNOOC LTD (00883) 39,791 30,001 9,790 413,114 197,479 215,635 56
COG COUNTRY GARDEN ( NIL) 643 449 194 5,522 4,751 771 319
COL CHINA OVERSEAS (00688) 1,328 753 575 29,003 17,224 11,779 36
COS COSCO SHIP HOLD (01919) 505 374 131 28,477 10,555 17,922 39
CPA CATHAY PACIFIC AIRWAYS (00293) 1,169 611 558 38,000 16,205 21,795 35
CPC CHINA PETROL & CHEM COR (00386) 5,291 3,176 2,115 252,681 112,074 140,607 34
CPI CPIC (02601) 788 266 522 78,891 36,449 42,442 43
CRC CHINA RAIL CONS (01186) 235 45 190 47,925 36,312 11,613 21
CRG CHINA RAILWAY (00390) 1,425 527 898 38,336 18,087 20,249 32
CRL CHINA RES LAND (01109) 2,031 344 1,687 58,547 34,198 24,349 33
CRP CHINA RES POWER (00836) 969 620 349 23,251 11,483 11,768 24
CSA CSOP A50 ETF (02822) 243 187 56 6,428 3,552 2,876 20
CSE CHINA SHENHUA (01088) 3,840 2,084 1,756 70,867 29,893 40,974 35
CSP CSPC PHARMA (01093) 4,181 1,577 2,604 104,138 52,766 51,372 58
CTB CITIC BANK (00998) 291 144 147 50,320 23,431 26,889 26
CTC CHINA TELECOM CORP LTD (00728) 2,789 1,413 1,376 56,864 29,604 27,260 21
CTS CITIC SEC (06030) 1,442 533 909 40,943 21,886 19,057 45
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 35
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 -
GAC GAC GROUP (02238) 576 123 453 6,168 3,572 2,596 31
GAH GEELY AUTO (00175) 4,707 2,738 1,969 60,331 23,898 36,433 49
GHL XINYI GLASS (00868) 245 67 178 9,322 4,799 4,523 41
GJA HAI CAP. ADJ. (02611) 19 0 19 116 68 48 -
GLI GANFENG LITHIUM (01772) 24,091 17,695 6,396 106,699 59,973 46,726 70
GLX GALAXY ENT (00027) 5,180 618 4,562 41,650 23,314 18,336 33
GWM GWMOTOR (02333) 9,720 2,858 6,862 74,424 37,762 36,662 43
HCF HSCEI ETF (02828) 1,104 375 729 35,352 16,241 19,111 27
HDO HAIDILAO (06862) 642 423 219 34,811 20,609 14,202 39
HEH POWER ASSETS (00006) 396 223 173 10,547 5,348 5,199 23
HES HAIER SMART HOME (06690) 1,185 318 867 14,416 8,626 5,790 35
HEX HK EXCHANGES & CLEARING (00388) 34,209 14,158 20,051 473,469 253,425 220,044 34
HGN HENGAN INT'L (01044) 215 117 98 8,461 4,656 3,805 23
HKB HSBC HOLDINGS PLC (00005) 29,861 11,253 18,608 454,304 177,668 276,636 45
HKG HONG KONG & CHINA GAS (00003) 3,275 878 2,397 29,001 12,034 16,967 17
HLD HENDERSON LAND DEV LTD (00012) 1,257 403 854 26,992 12,786 14,206 30
HNP HUANENG POWER INT INC (00902) 4,793 3,187 1,606 53,346 30,554 22,792 35
HOS HUA HONG SEMI (01347) 1,354 530 824 17,624 8,518 9,106 62
HRB HORIZON ROBOTICS (09660) 1,597 1,072 525 34,268 18,830 15,438 54
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 21
INB INNOVENT BIO (01801) 3,085 2,202 883 22,704 9,526 13,178 48
JDC JD (09618) 23,184 14,072 9,112 439,983 197,819 242,164 47
JDH JD HEALTH (06618) 691 390 301 22,206 13,092 9,114 48
JXC JIANGXI COPPER (00358) 1,467 601 866 37,184 21,289 15,895 56
KDS KINGDEE INT'L (00268) 1,457 696 761 28,095 16,953 11,142 51
KLE KUNLUN ENERGY (00135) 187 3 184 7,085 2,806 4,279 22
KSO KINGSOFT (03888) 2,271 1,600 671 27,418 17,777 9,641 43
KST KUAISHOU (01024) 34,044 20,085 13,959 442,351 254,003 188,348 65
LAO LAOPU GOLD (06181) 1,539 785 754 40,742 15,193 25,549 58
LAU LI AUTO (02015) 14,940 8,515 6,425 248,955 117,125 131,830 45
LEN LENOVO GROUP (00992) 2,931 1,963 968 217,853 115,739 102,114 36
LNI LI NING (02331) 3,798 2,336 1,462 113,328 52,416 60,912 43
LNK LINK REIT (00823) 3,526 2,009 1,517 54,227 31,705 22,522 19
MDG MIDEA GROUP (00300) 3,294 1,205 2,089 19,805 9,886 9,919 29
MEN MENGNIU DAIRY (02319) 2,328 1,782 546 40,304 16,721 23,583 36
MET MEITUAN DIANPING (03690) 86,863 41,385 45,478 1,356,399 776,430 579,969 55
MGM MGM CHINA (02282) 757 71 686 30,305 24,900 5,405 37
MIU XIAOMI (01810) 45,822 23,762 22,060 1,292,352 793,979 498,373 49
MOL CMOC (03993) 261 107 154 8,161 4,871 3,290 57
MSB MINSHENG BANK (01988) 126 16 110 8,910 5,621 3,289 24
MTR MTR CORPORATION LTD (00066) 1,486 1,066 420 32,781 14,950 17,831 21
NBM CNBM (03323) 1,186 288 898 28,842 15,577 13,265 52
NCL NCI (01336) 5,345 2,504 2,841 20,126 9,809 10,317 45
NFU NONGFU SPRING (09633) 1,166 601 565 14,822 6,934 7,888 37
NTE NTES (09999) 3,014 1,068 1,946 41,353 21,074 20,279 39
NWD NEW WORLD DEV CO LTD (00017) 5,800 2,840 2,960 56,593 21,286 35,307 67
ORT NEW ORIENTAL (09901) 350 245 105 12,359 6,576 5,783 52
PAI PING AN INSURANCE LTD (02318) 103,620 47,326 56,294 1,023,960 469,751 554,209 44
PEC PETROCHINA CO LTD (00857) 36,791 31,108 5,683 522,698 196,293 326,405 37
PEN XPENG (09868) 7,674 2,751 4,923 303,953 144,208 159,745 57
PHT PA GOODDOCTOR (01833) 1,722 686 1,036 25,041 17,655 7,386 51
PIC PICC P&C (02328) 1,624 184 1,440 16,815 8,616 8,199 31
PIN PICC GROUP (01339) 275 133 142 9,819 5,660 4,159 37
POP POP MART (09992) 58,312 35,689 22,623 373,629 216,254 157,375 65
SAN SANDS CHINA LTD (01928) 3,085 1,508 1,577 115,541 58,630 56,911 37
SBO SINO BIOPHARM (01177) 947 458 489 17,923 10,855 7,068 40
SET SENSETIME (00020) 466 232 234 17,930 12,825 5,105 49
SHK SUN HUNG KAI PPT LTD (00016) 844 294 550 27,206 11,614 15,592 36
SHL XINYI SOLAR (00968) 1,922 210 1,712 40,415 14,999 25,416 49
SHZ SHENZHOU INTL (02313) 4,093 1,352 2,741 21,761 11,410 10,351 42
SMC SMIC (00981) 4,448 2,284 2,164 86,321 49,990 36,331 58
SNO SUNNY OPT (02382) 3,740 871 2,869 64,243 29,746 34,497 48
SNP SINOPHARM (01099) 674 146 528 13,107 6,371 6,736 30
SUN SUNAC ( NIL) 964 6 958 12,563 11,596 967 116
SWA SWIRE PACIFIC LTD 'A' (00019) 160 112 48 6,669 3,582 3,087 29
TCH TENCENT HOLDINGS LTD (00700) 173,665 79,651 94,014 1,971,286 1,198,288 772,998 41
TIC TECHTRONIC IND (00669) 1,891 620 1,271 28,392 19,364 9,028 39
TRF TRACKER FUND OF HK (02800) 5,968 1,815 4,153 62,051 28,956 33,095 24
TRP TRIP.COM (09961) 4,527 1,712 2,815 117,969 51,129 66,840 36
VNK CHINA VANKE (02202) 2,532 279 2,253 77,599 23,367 54,232 42
WEB WB ( NIL) 0 0 0 633 225 408 13
WHD WHG (ADJ-B) (00288) 0 0 0 223 6 217 32
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 -
WHG WH GROUP (00288) 110 67 43 5,269 2,647 2,622 33
WHL THE WHARF (HLDGS) LTD (00004) 395 229 166 1,351 880 471 27
WWC WANT WANT CHINA (00151) 229 20 209 3,591 1,803 1,788 27
WXA WUXI APPTEC (02359) 501 410 91 16,561 5,949 10,612 46
WXB WUXI BIO (02269) 14,085 6,787 7,298 168,811 100,902 67,909 51
XAB ABC ($0.001) (01288) 2,424 1,059 1,365 37,391 16,268 21,123 28
XBC BANK OF CHINA ($0.001) (03988) 38,903 24,971 13,932 771,385 324,956 446,429 18
XCC CCB ($0.001) (00939) 48,656 19,982 28,674 632,291 197,900 434,391 23
XIC ICBC ($0.001) (01398) 23,366 9,886 13,480 540,822 212,133 328,689 24
XPB PSBC ($0.001) (01658) 278 99 179 8,827 4,373 4,454 20
XTW CHINA TOWER ($0.001) (00788) 2,814 1,243 1,571 51,759 34,462 17,297 24
YZC YANKUANG ENERGY (01171) 3,184 1,095 2,089 53,412 23,129 30,283 51
ZAO ZA ONLINE (06060) 1,389 651 738 29,267 21,235 8,032 42
ZJG ZIJIN GOLD INTL (02259) 6,060 2,688 3,372 31,666 16,734 14,932 64
ZJM ZIJIN MINING GROUP (02899) 11,340 4,375 6,965 162,019 59,635 102,384 52
ZSH ZHONGSHENG HLDG (00881) 401 121 280 21,801 11,037 10,764 52
TOTAL 1,325,414 655,066 670,348 20,176,663 10,074,439 10,102,224
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P PAI 30MAR26 62.50 17,985 3.60 0 4.64 3.68 0 +0.37 +11.46
P PAI 29JUN26 50.00 17,069 1.25 36 1.46 1.27 25,957 +0.09 +7.76
C PAI 29JUN26 65.00 10,246 1.47 33 1.47 1.37 13,981 -0.09 -5.77
C POP 29APR26 170.00 8,863 4.29 65 5.65 2.70 8,210 -0.20 -4.45
P ALB 30MAR26 120.00 8,033 0.00 0 2.15 0.01 11,220 -0.56 -100.00
P XIC 29APR26 6.25 8,018 0.030 24 0.078 0.042 8,849 -0.045 -60.000
P XCC 29APR26 7.75 7,786 0.047 22 0.090 0.056 18,615 -0.036 -43.373
C PAI 29APR26 62.50 7,736 1.12 35 1.01 0.80 12,388 -0.12 -9.68
C PAI 29JUN26 62.50 7,647 2.12 33 2.12 1.77 13,598 -0.19 -8.23
C MET 30MAR26 85.00 6,892 0.00 0 1.50 0.03 7,728 -1.87 -100.00
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P SHZ 30MAR26 49.00 2 0.96 0 0.73 0.73 0 +0.93 +3,100.00
P SHZ 30MAR26 50.00 287 1.96 0 2.19 0.09 0 +1.85 +1,681.82
P HES 30MAR26 21.00 70 0.30 0 0.30 0.06 0 +0.27 +900.00
P GAC 30MAR26 3.10 24 0.10 0 0.10 0.03 0 +0.09 +900.00
P SAN 30MAR26 16.50 205 0.15 0 0.31 0.14 150 +0.13 +650.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C A50 30MAR26 16.00 465 0.00 0 0.03 0.01 275 -0.08 -100.00
C A50 30MAR26 16.50 0 0.00 0 0.00 0.00 280 -0.01 -100.00
C A50 30MAR26 17.00 0 0.00 0 0.00 0.00 571 -0.01 -100.00
C A50 30MAR26 17.50 0 0.00 0 0.00 0.00 241 -0.01 -100.00
C A50 30MAR26 18.00 0 0.00 0 0.00 0.00 206 -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$ 15.92
30MAR26 8.00 C 0.00 0.00 0.00 7.92 -0.07 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.67 -0.07 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.42 -0.07 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.17 -0.06 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.92 -0.06 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.67 -0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.42 -0.06 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.17 -0.06 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.92 -0.06 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.42 -0.07 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.92 -0.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.42 -0.06 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.92 -0.06 0 0 0 0
30MAR26 12.50 C 3.40 3.40 3.40 3.42 -0.06 0 15 0 -15
30MAR26 13.00 C 0.00 0.00 0.00 2.92 -0.02 0 0 0 0
30MAR26 13.50 C 2.40 2.40 2.40 2.42 -0.02 0 65 0 -65
30MAR26 14.00 C 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 -10
30MAR26 15.50 C 0.00 0.00 0.00 0.42 -0.03 0 0 0 -76
30MAR26 16.00 C 0.01 0.03 0.01 0.00 -0.08 0 465 275 -187
30MAR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
30MAR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 571 0
30MAR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
30MAR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
30MAR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 24.00 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 0.00 -0.01 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.18 -0.05 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.93 -0.06 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.44 -0.05 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.94 -0.06 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.44 -0.05 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.94 -0.06 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.45 -0.06 35 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.95 -0.02 28 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.45 -0.02 22 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.95 -0.03 15 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.47 -0.02 20 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.02 -0.02 20 0 11 0
29APR26 15.50 C 0.00 0.00 0.00 0.64 -0.01 20 0 15 0
29APR26 16.00 C 0.28 0.28 0.28 0.34 -0.02 19 15 15 -15
29APR26 16.50 C 0.17 0.17 0.17 0.16 -0.02 20 2 1,369 +2
29APR26 17.00 C 0.06 0.07 0.06 0.07 -0.01 20 12 268 +12
29APR26 17.50 C 0.00 0.00 0.00 0.03 0.00 21 0 1,633 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 91 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.19 -0.10 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.95 -0.04 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.45 -0.08 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.95 -0.06 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.46 -0.05 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.96 -0.06 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.47 -0.05 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.98 -0.02 23 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.48 -0.02 18 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.00 -0.02 19 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.53 -0.02 18 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.11 -0.02 18 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.75 -0.02 18 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.46 -0.01 18 0 3 0
28MAY26 16.50 C 0.23 0.23 0.23 0.27 -0.01 18 15 45 +15
28MAY26 17.00 C 0.13 0.14 0.13 0.15 0.00 19 21 51 +21
28MAY26 17.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 60 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.94 -0.05 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.70 -0.05 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.45 -0.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.20 -0.09 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.95 -0.06 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.46 -0.08 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.96 -0.05 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.47 -0.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.97 -0.06 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.50 -0.03 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.01 -0.02 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.52 -0.02 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.04 -0.03 17 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.60 -0.02 17 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.19 -0.03 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.84 -0.03 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.55 -0.02 17 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.36 -0.01 17 0 241 0
29JUN26 17.00 C 0.20 0.20 0.20 0.22 -0.01 17 3 164 +3
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.01 17 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 0.00 18 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 0.00 18 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 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 6.22 -0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.98 -0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.48 -0.07 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.99 -0.07 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.51 -0.06 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.03 -0.05 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.54 -0.04 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.12 0.00 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.66 -0.02 17 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.22 -0.03 17 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 1.81 -0.03 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.45 -0.02 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.12 -0.03 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.83 -0.03 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.61 -0.03 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.46 -0.02 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.33 -0.02 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 -0.02 17 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 0.00 18 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 6.25 -0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.01 -0.07 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.52 -0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.03 -0.06 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.55 -0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.07 -0.05 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.60 -0.05 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.13 -0.06 12 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.74 -0.02 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.32 -0.03 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.93 -0.03 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.58 -0.03 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.27 -0.03 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.00 -0.01 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.77 -0.03 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 -0.01 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.46 -0.03 18 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.35 -0.02 18 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.25 -0.02 18 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 -0.02 18 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 -0.01 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.25 -0.08 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.01 -0.07 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.52 -0.06 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.03 -0.06 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.55 -0.06 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.07 -0.07 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.61 -0.06 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.16 -0.06 15 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.77 -0.03 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.37 -0.02 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.00 -0.02 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.67 -0.02 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.37 -0.03 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.10 -0.01 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.89 -0.03 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.74 0.00 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.59 -0.01 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.46 -0.01 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.35 -0.02 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.27 -0.02 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 -0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 0.00 18 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 18 0 60 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 613 7,229 -315
30MAR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30MAR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
30MAR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30MAR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
30MAR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 565 0
30MAR26 16.00 P 0.23 0.23 0.07 0.08 -0.06 0 50 0 -311
30MAR26 16.50 P 0.00 0.00 0.00 0.58 +0.02 0 0 0 -45
30MAR26 17.00 P 1.20 1.23 1.20 1.08 +0.02 0 30 0 -30
30MAR26 17.50 P 0.00 0.00 0.00 1.58 +0.02 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.08 +0.02 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.08 +0.02 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.58 +0.02 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.08 +0.02 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.08 +0.02 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.08 +0.02 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.08 +0.02 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.08 +0.02 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.08 +0.02 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.08 +0.02 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 29 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 64 0
29APR26 14.50 P 0.05 0.05 0.05 0.02 0.00 20 1 43 +1
29APR26 15.00 P 0.10 0.11 0.09 0.07 0.00 20 65 86 +51
29APR26 15.50 P 0.24 0.24 0.24 0.19 +0.01 20 2 30 0
29APR26 16.00 P 0.00 0.00 0.00 0.40 +0.01 20 0 124 0
29APR26 16.50 P 0.00 0.00 0.00 0.72 0.00 20 0 46 0
29APR26 17.00 P 1.22 1.22 1.22 1.12 +0.02 20 20 38 +20
29APR26 17.50 P 0.00 0.00 0.00 1.59 +0.02 21 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.08 +0.02 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.08 +0.02 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.58 +0.02 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.08 +0.02 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.08 +0.02 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.08 +0.02 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.08 +0.02 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.08 +0.02 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.08 +0.02 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 10.08 +0.02 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 37 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 38 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.02 0.00 19 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.06 0.00 19 0 23 0
28MAY26 15.00 P 0.00 0.00 0.00 0.13 0.00 18 0 22 0
28MAY26 15.50 P 0.35 0.35 0.35 0.28 +0.01 19 1 53 +1
28MAY26 16.00 P 0.00 0.00 0.00 0.50 +0.01 19 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.82 +0.02 19 0 2 0
28MAY26 17.00 P 0.00 0.00 0.00 1.17 +0.02 18 0 56 0
28MAY26 17.50 P 0.00 0.00 0.00 1.61 +0.02 19 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.08 +0.02 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.08 +0.02 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.58 +0.02 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.08 +0.02 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.08 +0.02 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.08 +0.02 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.08 +0.02 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.08 +0.02 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.08 +0.02 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 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 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 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 144 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 18 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 0.18 -0.01 17 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.34 +0.01 17 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 0.57 0.00 18 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.87 +0.02 18 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.21 +0.01 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.63 +0.02 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.09 +0.02 17 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.08 +0.02 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.58 +0.02 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.08 +0.02 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.08 +0.02 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.08 +0.02 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.08 +0.02 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.08 +0.02 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.08 +0.02 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.08 +0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 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 0.12 -0.01 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 0.00 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.35 -0.01 17 0 0 0
29SEP26 15.50 P 0.54 0.54 0.54 0.53 0.00 17 1 10 +1
29SEP26 16.00 P 0.00 0.00 0.00 0.77 0.00 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 0.00 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.73 0.00 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.15 +0.01 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.60 +0.01 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.10 +0.04 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.58 +0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.08 +0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.08 +0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.08 +0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.08 +0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.08 +0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.08 +0.02 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.08 +0.02 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 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 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 0.11 -0.01 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 0.00 18 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.43 0.00 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.61 +0.02 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.81 0.00 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.07 +0.02 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.39 +0.02 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.69 0.00 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.05 0.00 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.44 0.00 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.86 +0.01 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.35 +0.02 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.84 +0.06 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.29 +0.06 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.22 +0.05 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.18 +0.06 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.14 +0.06 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.11 +0.05 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.08 +0.02 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.08 +0.02 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 0.00 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 0.00 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.37 0.00 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.52 0.00 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.70 0.00 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.94 +0.04 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.17 +0.01 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.47 +0.01 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.78 0.00 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.13 0.00 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.51 +0.01 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.92 +0.01 17 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.44 +0.05 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.88 +0.06 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.30 +0.03 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.25 +0.05 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.19 +0.05 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.15 +0.06 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.12 +0.06 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.08 +0.02 0 0 0 0
TOTAL PUT 170 3,096 -312
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$ 33.78
30MAR26 20.00 C 0.00 0.00 0.00 13.78 -0.59 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.78 -0.60 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.78 -0.56 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.78 -0.53 0 0 0 -2
30MAR26 24.00 C 0.00 0.00 0.00 9.78 -0.63 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.78 -0.56 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.78 -0.57 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.78 -0.59 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 5.78 -0.51 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.78 -0.51 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.78 -0.51 0 0 0 -140
30MAR26 31.00 C 0.00 0.00 0.00 2.78 -0.51 0 0 0 -197
30MAR26 32.00 C 1.66 1.66 1.48 1.78 -0.52 0 112 0 -196
30MAR26 33.00 C 0.48 0.73 0.48 0.78 -0.64 0 128 0 -355
30MAR26 34.00 C 0.13 0.15 0.04 0.00 -0.68 0 36 311 -24
30MAR26 35.00 C 0.04 0.04 0.04 0.00 -0.25 0 15 313 -15
30MAR26 36.00 C 0.02 0.02 0.02 0.00 -0.07 0 30 265 0
30MAR26 37.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 386 0
30MAR26 38.00 C 0.02 0.02 0.02 0.00 -0.01 0 15 637 0
30MAR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 356 0
30MAR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
30MAR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,270 0
30MAR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
30MAR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
30MAR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
30MAR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
30MAR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
30MAR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
30MAR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29APR26 23.00 C 0.00 0.00 0.00 10.83 -0.55 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.88 -0.54 61 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.78 -0.73 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.94 -0.58 56 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.78 -0.83 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.02 -0.66 49 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.09 -0.66 46 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.26 -0.48 46 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 3.50 -0.46 46 0 84 0
29APR26 32.00 C 2.84 2.98 2.61 2.86 -0.39 47 145 214 -23
29APR26 33.00 C 2.25 2.35 2.10 2.24 -0.44 46 158 323 +15
29APR26 34.00 C 1.82 1.82 1.60 1.75 -0.35 47 166 360 +37
29APR26 35.00 C 1.32 1.35 1.15 1.31 -0.32 46 107 333 +15
29APR26 36.00 C 0.86 0.98 0.85 0.96 -0.26 46 114 417 +50
29APR26 37.00 C 0.70 0.70 0.70 0.69 -0.23 45 15 251 0
29APR26 38.00 C 0.50 0.50 0.48 0.49 -0.18 45 44 249 +20
29APR26 39.00 C 0.36 0.37 0.33 0.37 -0.12 47 19 284 -16
29APR26 40.00 C 0.24 0.24 0.24 0.24 -0.12 46 5 253 +5
29APR26 41.00 C 0.16 0.16 0.16 0.17 -0.09 46 20 212 +3
29APR26 42.00 C 0.00 0.00 0.00 0.12 -0.06 47 0 146 0
29APR26 43.00 C 0.00 0.00 0.00 0.08 -0.05 47 0 81 0
29APR26 44.00 C 0.00 0.00 0.00 0.05 -0.04 46 0 89 0
29APR26 45.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 10.90 -0.59 46 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.93 -0.66 46 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.88 -0.88 22 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.98 -0.82 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.08 -0.80 42 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.24 -0.75 43 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.51 -0.64 46 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.76 -0.60 46 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 4.07 -0.43 46 0 90 0
28MAY26 32.00 C 3.47 3.47 3.43 3.47 -0.39 46 30 246 -15
28MAY26 33.00 C 2.77 2.98 2.77 2.90 -0.41 46 110 277 -25
28MAY26 34.00 C 2.41 2.41 2.34 2.38 -0.40 45 65 448 -35
28MAY26 35.00 C 1.84 1.84 1.84 1.94 -0.37 45 15 261 +4
28MAY26 36.00 C 1.52 1.52 1.52 1.59 -0.30 45 15 223 +15
28MAY26 37.00 C 1.23 1.23 1.23 1.28 -0.26 45 15 220 0
28MAY26 38.00 C 0.97 0.99 0.97 1.03 -0.22 45 32 182 +30
28MAY26 39.00 C 0.82 0.82 0.82 0.82 -0.20 45 2 157 0
28MAY26 40.00 C 0.62 0.62 0.61 0.65 -0.16 45 30 195 +30
28MAY26 41.00 C 0.48 0.48 0.48 0.52 -0.14 46 30 262 +30
28MAY26 42.00 C 0.38 0.38 0.38 0.41 -0.13 46 15 157 +15
28MAY26 43.00 C 0.00 0.00 0.00 0.33 -0.10 46 0 64 0
28MAY26 44.00 C 0.00 0.00 0.00 0.25 -0.09 46 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.19 -0.07 46 0 45 0
28MAY26 46.00 C 0.00 0.00 0.00 0.15 -0.05 46 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.11 -0.05 46 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 26 0
29JUN26 23.00 C 0.00 0.00 0.00 10.90 -0.83 40 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 9.93 -0.68 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.95 -0.82 37 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 8.08 -0.74 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.30 -0.74 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.50 -0.65 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.82 -0.63 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.14 -0.58 46 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 4.51 -0.52 46 0 244 0
29JUN26 32.00 C 3.83 4.04 3.83 3.94 -0.48 46 60 214 +30
29JUN26 33.00 C 3.31 3.45 3.26 3.40 -0.39 46 75 260 +24
29JUN26 34.00 C 2.90 2.99 2.83 2.91 -0.38 45 132 454 -3
29JUN26 35.00 C 2.49 2.49 2.47 2.48 -0.37 45 50 446 +20
29JUN26 36.00 C 0.00 0.00 0.00 2.10 -0.34 45 0 1,002 0
29JUN26 37.00 C 1.74 1.74 1.74 1.79 -0.28 45 15 190 0
29JUN26 38.00 C 0.00 0.00 0.00 1.51 -0.24 45 0 147 0
29JUN26 39.00 C 0.00 0.00 0.00 1.28 -0.21 45 0 67 0
29JUN26 40.00 C 1.12 1.12 1.07 1.07 -0.20 45 21 125 +18
29JUN26 41.00 C 0.00 0.00 0.00 0.91 -0.15 45 0 75 0
29JUN26 42.00 C 0.00 0.00 0.00 0.76 -0.16 46 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 0.64 -0.14 46 0 33 0
29JUN26 44.00 C 0.00 0.00 0.00 0.51 -0.11 45 0 78 0
29JUN26 45.00 C 0.00 0.00 0.00 0.43 -0.11 45 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.35 -0.11 45 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.31 -0.06 46 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.25 -0.06 46 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.21 -0.04 46 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.17 -0.04 46 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.10 -0.03 46 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 28 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 11.26 -0.86 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.38 -0.88 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.66 -0.79 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.90 -0.75 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.21 -0.71 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.50 -0.62 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.87 -0.59 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.44 -0.48 48 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 5.76 -0.51 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.18 -0.61 45 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 4.83 -0.46 47 0 330 0
29SEP26 34.00 C 4.33 4.33 4.33 4.37 -0.34 47 15 15 +15
29SEP26 35.00 C 0.00 0.00 0.00 3.93 -0.34 46 0 200 0
29SEP26 36.00 C 3.57 3.57 3.57 3.57 -0.30 46 1 245 -1
29SEP26 37.00 C 0.00 0.00 0.00 3.22 -0.29 46 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 2.89 -0.29 46 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 2.60 -0.27 46 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 2.35 -0.26 46 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 2.11 -0.25 46 0 31 0
29SEP26 42.00 C 0.00 0.00 0.00 1.93 -0.20 47 0 12 0
29SEP26 43.00 C 0.00 0.00 0.00 1.73 -0.17 47 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.54 -0.16 46 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.35 -0.18 46 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.24 -0.14 46 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.11 -0.12 46 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 1.00 -0.11 46 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 0.89 -0.11 46 0 4 0
29SEP26 50.00 C 0.00 0.00 0.00 0.79 -0.10 46 0 35 0
29SEP26 52.50 C 0.65 0.65 0.65 0.62 -0.06 47 11 6 -8
29SEP26 55.00 C 0.00 0.00 0.00 0.47 -0.06 47 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.35 -0.04 47 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.26 -0.04 47 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.20 -0.02 47 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.14 -0.03 47 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.11 -0.02 47 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 85 0
30DEC26 23.00 C 0.00 0.00 0.00 11.92 -0.73 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.21 -0.66 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.48 -0.64 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.78 -0.62 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.11 -0.60 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.43 -0.64 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.85 -0.59 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.28 -0.60 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.68 -0.63 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.18 -0.63 45 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 5.88 -0.44 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.39 -0.37 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.98 -0.36 46 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 4.62 -0.32 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.24 -0.33 46 0 2 0
30DEC26 38.00 C 3.76 3.76 3.76 3.91 -0.32 46 2 19 0
30DEC26 39.00 C 3.55 3.55 3.55 3.61 -0.30 46 1 16 +1
30DEC26 40.00 C 0.00 0.00 0.00 3.33 -0.29 46 0 12 0
30DEC26 41.00 C 0.00 0.00 0.00 3.08 -0.27 46 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 2.79 -0.32 45 0 41 0
30DEC26 43.00 C 0.00 0.00 0.00 2.55 -0.34 45 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 2.41 -0.19 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.22 -0.26 46 0 29 0
30DEC26 46.00 C 0.00 0.00 0.00 2.03 -0.25 46 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 1.88 -0.15 46 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 1.73 -0.16 46 0 25 0
30DEC26 49.00 C 1.58 1.58 1.57 1.59 -0.15 46 15 31 +15
30MAR27 23.00 C 0.00 0.00 0.00 12.45 -0.71 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.74 -0.69 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.02 -0.71 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.35 -0.69 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.72 -0.69 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.13 -0.65 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.56 -0.65 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.03 -0.63 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.57 -0.54 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.10 -0.54 46 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 6.67 -0.50 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.27 -0.39 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.87 -0.39 46 0 6 0
30MAR27 36.00 C 0.00 0.00 0.00 5.49 -0.39 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.16 -0.35 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.80 -0.34 46 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 4.51 -0.36 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.22 -0.32 46 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 3.95 -0.30 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.64 -0.36 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.36 -0.38 45 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 3.14 -0.27 45 0 4 0
30MAR27 45.00 C 0.00 0.00 0.00 2.94 -0.25 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.75 -0.24 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.60 -0.21 45 0 0 0
TOTAL CALL 1,886 18,388 -663
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
30MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
30MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
30MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
30MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
30MAR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
30MAR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
30MAR26 32.00 P 0.02 0.02 0.02 0.00 -0.02 0 1 298 0
30MAR26 33.00 P 0.21 0.21 0.11 0.00 -0.11 0 17 537 0
30MAR26 34.00 P 0.50 0.64 0.22 0.22 -0.16 0 250 0 -740
30MAR26 35.00 P 1.38 1.53 1.21 1.22 +0.28 0 175 0 -266
30MAR26 36.00 P 2.33 2.54 2.16 2.22 +0.46 0 31 0 -246
30MAR26 37.00 P 3.18 3.30 3.18 3.22 +0.49 0 3 0 -364
30MAR26 38.00 P 4.14 4.43 4.14 4.22 +0.50 0 9 0 -226
30MAR26 39.00 P 0.00 0.00 0.00 5.22 +0.50 0 0 0 -1,212
30MAR26 40.00 P 6.20 6.20 6.16 6.22 +0.50 0 25 0 -166
30MAR26 41.00 P 0.00 0.00 0.00 7.22 +0.50 0 0 0 -88
30MAR26 42.00 P 0.00 0.00 0.00 8.22 +0.50 0 0 0 -66
30MAR26 43.00 P 0.00 0.00 0.00 9.22 +0.36 0 0 0 -20
30MAR26 44.00 P 0.00 0.00 0.00 10.22 +0.50 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.22 +0.45 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.22 +0.50 0 0 0 -80
30MAR26 47.00 P 0.00 0.00 0.00 13.22 +0.50 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.22 +0.50 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.22 +0.50 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.22 +0.45 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.72 +0.50 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 21.22 +0.50 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.72 +0.50 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.22 +0.50 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.72 +0.50 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.22 +0.50 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.72 +0.50 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.22 +0.50 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.72 +0.50 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.22 +0.50 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.72 +0.50 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
29APR26 25.00 P 0.08 0.08 0.08 0.02 0.00 48 1 90 +1
29APR26 26.00 P 0.00 0.00 0.00 0.04 0.00 47 0 63 0
29APR26 27.00 P 0.00 0.00 0.00 0.08 0.00 47 0 167 0
29APR26 28.00 P 0.30 0.30 0.30 0.14 0.00 46 15 92 -3
29APR26 29.00 P 0.00 0.00 0.00 0.26 +0.02 46 0 66 0
29APR26 30.00 P 0.66 0.66 0.55 0.43 +0.03 46 47 142 +5
29APR26 31.00 P 0.81 0.85 0.81 0.68 +0.05 47 18 307 +15
29APR26 32.00 P 1.21 1.21 1.05 1.00 +0.07 47 41 331 +36
29APR26 33.00 P 1.59 1.64 1.39 1.41 +0.12 47 154 638 +39
29APR26 34.00 P 2.10 2.10 1.85 1.85 +0.14 45 189 751 +134
29APR26 35.00 P 2.59 2.64 2.39 2.48 +0.26 46 97 573 +37
29APR26 36.00 P 3.18 3.18 3.18 3.13 +0.30 46 5 637 +5
29APR26 37.00 P 0.00 0.00 0.00 3.86 +0.28 46 0 198 0
29APR26 38.00 P 0.00 0.00 0.00 4.66 +0.32 46 0 144 0
29APR26 39.00 P 0.00 0.00 0.00 5.64 +0.49 51 0 179 0
29APR26 40.00 P 6.42 6.42 6.42 6.52 +0.51 52 20 173 +20
29APR26 41.00 P 0.00 0.00 0.00 7.51 +0.60 56 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 8.39 +0.55 54 0 15 0
29APR26 43.00 P 9.42 9.42 9.42 9.34 +0.48 55 1 6 +1
29APR26 44.00 P 0.00 0.00 0.00 10.34 +0.50 59 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.37 +0.60 65 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.23 +0.39 52 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.47 +0.75 80 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.42 +0.64 80 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.24 +0.52 64 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.04 0.00 46 0 30 0
28MAY26 24.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 71 0
28MAY26 25.00 P 0.00 0.00 0.00 0.13 0.00 46 0 47 0
28MAY26 26.00 P 0.00 0.00 0.00 0.22 +0.02 46 0 161 0
28MAY26 27.00 P 0.00 0.00 0.00 0.34 +0.02 46 0 108 0
28MAY26 28.00 P 0.77 0.77 0.64 0.51 +0.04 46 45 135 0
28MAY26 29.00 P 0.95 0.95 0.95 0.73 +0.05 46 15 159 0
28MAY26 30.00 P 1.13 1.13 1.13 1.01 +0.06 46 3 165 -3
28MAY26 31.00 P 1.43 1.46 1.43 1.35 +0.08 47 36 224 +15
28MAY26 32.00 P 0.00 0.00 0.00 1.77 +0.11 47 0 264 0
28MAY26 33.00 P 2.33 2.33 2.24 2.25 +0.18 47 30 265 -15
28MAY26 34.00 P 2.89 2.95 2.72 2.76 +0.24 46 157 320 +18
28MAY26 35.00 P 3.26 3.44 3.26 3.34 +0.26 46 64 182 -8
28MAY26 36.00 P 0.00 0.00 0.00 3.97 +0.27 46 0 155 0
28MAY26 37.00 P 0.00 0.00 0.00 4.67 +0.40 46 0 66 0
28MAY26 38.00 P 0.00 0.00 0.00 5.42 +0.46 46 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 6.39 +0.68 50 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 7.18 +0.69 49 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 8.12 +0.83 52 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 8.93 +0.79 50 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 9.85 +0.83 52 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.94 +0.95 58 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.81 +0.89 57 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.85 +0.95 61 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.74 +0.90 60 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.80 +0.81 65 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 0.00 46 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.21 +0.01 46 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.32 +0.02 46 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.47 +0.04 46 0 50 0
29JUN26 27.00 P 0.86 0.86 0.86 0.65 +0.06 46 15 122 +15
29JUN26 28.00 P 1.09 1.09 1.09 0.88 +0.07 46 15 58 -14
29JUN26 29.00 P 1.37 1.37 1.37 1.15 +0.07 46 15 94 +15
29JUN26 30.00 P 0.00 0.00 0.00 1.50 +0.11 47 0 124 0
29JUN26 31.00 P 1.86 2.04 1.86 1.89 +0.14 47 60 157 0
29JUN26 32.00 P 2.52 2.52 2.28 2.28 +0.14 46 46 337 +30
29JUN26 33.00 P 2.88 2.88 2.88 2.80 +0.21 47 15 639 0
29JUN26 34.00 P 3.49 3.49 3.34 3.32 +0.27 46 60 295 +19
29JUN26 35.00 P 4.19 4.19 3.76 3.89 +0.27 46 87 326 0
29JUN26 36.00 P 4.66 4.66 4.46 4.52 +0.30 46 30 1,145 -1
29JUN26 37.00 P 0.00 0.00 0.00 5.34 +0.42 48 0 149 0
29JUN26 38.00 P 0.00 0.00 0.00 6.08 +0.53 48 0 193 0
29JUN26 39.00 P 0.00 0.00 0.00 6.85 +0.70 49 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 7.65 +0.74 49 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 8.40 +0.73 48 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 9.32 +0.83 50 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 10.19 +0.84 50 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 11.00 +0.56 49 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 11.91 +0.59 49 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 12.85 +0.84 50 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 13.87 +0.66 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.81 +0.82 54 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 15.76 +0.87 54 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 16.75 +0.90 56 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 19.18 +0.78 59 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.65 +0.75 62 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 24.11 +0.80 65 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.60 +0.81 69 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.09 +0.78 73 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 31.57 +0.82 76 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 34.06 +0.77 79 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 36.55 +0.78 82 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 39.04 +0.82 85 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.57 +0.04 47 0 5 0
29SEP26 24.00 P 0.00 0.00 0.00 0.74 +0.04 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.97 +0.06 47 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 1.22 +0.09 47 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 1.51 +0.09 47 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 1.84 +0.11 47 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 2.21 +0.11 47 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 2.62 +0.14 47 0 189 0
29SEP26 31.00 P 3.15 3.15 3.13 3.04 +0.15 47 21 66 +15
29SEP26 32.00 P 0.00 0.00 0.00 3.50 +0.17 47 0 432 0
29SEP26 33.00 P 4.03 4.03 4.03 4.00 +0.19 47 15 547 +15
29SEP26 34.00 P 0.00 0.00 0.00 4.52 +0.19 46 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 5.10 +0.21 46 0 300 0
29SEP26 36.00 P 5.65 5.65 5.65 5.71 +0.22 46 4 254 0
29SEP26 37.00 P 6.50 6.50 6.40 6.36 +0.23 46 30 93 +28
29SEP26 38.00 P 0.00 0.00 0.00 7.16 +0.36 47 0 73 0
29SEP26 39.00 P 0.00 0.00 0.00 7.92 +0.63 48 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 8.67 +0.69 48 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 9.43 +0.71 48 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 10.22 +0.71 48 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 11.02 +0.68 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.84 +0.72 49 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 12.68 +0.53 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.53 +0.78 48 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 14.38 +0.68 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.28 +0.64 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.18 +0.78 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.09 +0.80 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.42 +0.77 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.78 +0.78 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.20 +0.84 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.65 +0.85 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.09 +0.68 55 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.59 +0.73 58 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.06 +0.73 59 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.55 +0.78 62 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.98 +0.05 46 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.22 +0.05 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.50 +0.07 46 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 1.80 +0.08 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.15 +0.10 47 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 2.52 +0.10 47 0 80 0
30DEC26 29.00 P 2.98 2.98 2.98 2.92 +0.13 46 6 56 +6
30DEC26 30.00 P 0.00 0.00 0.00 3.34 +0.16 46 0 48 0
30DEC26 31.00 P 3.84 3.84 3.79 3.79 +0.18 46 30 130 +30
30DEC26 32.00 P 0.00 0.00 0.00 4.26 +0.18 46 0 58 0
30DEC26 33.00 P 4.93 4.93 4.93 4.76 +0.18 46 15 68 +15
30DEC26 34.00 P 5.43 5.43 5.43 5.31 +0.20 45 15 60 +15
30DEC26 35.00 P 0.00 0.00 0.00 5.89 +0.21 45 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 6.50 +0.23 45 0 29 0
30DEC26 37.00 P 0.00 0.00 0.00 7.15 +0.25 45 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 7.91 +0.35 46 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 8.65 +0.48 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.37 +0.59 47 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 10.12 +0.66 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.87 +0.50 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.65 +0.70 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.44 +0.69 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.27 +0.65 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.08 +0.74 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.87 +0.71 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.77 +0.61 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.58 +0.67 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.34 +0.03 46 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.64 +0.06 46 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.94 +0.06 46 0 32 0
30MAR27 26.00 P 0.00 0.00 0.00 2.29 +0.08 46 0 18 0
30MAR27 27.00 P 2.76 2.76 2.76 2.67 +0.11 46 15 78 +15
30MAR27 28.00 P 0.00 0.00 0.00 3.06 +0.12 46 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 3.44 +0.15 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 3.92 +0.21 46 0 49 0
30MAR27 31.00 P 0.00 0.00 0.00 4.37 +0.16 45 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 4.81 +0.11 45 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 5.34 +0.13 45 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 5.90 +0.15 45 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 6.47 +0.20 44 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 7.11 +0.24 45 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 7.77 +0.25 45 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 8.52 +0.35 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.21 +0.53 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.88 +0.44 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.64 +0.44 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.36 +0.44 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.12 +0.44 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.90 +0.46 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.67 +0.46 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.49 +0.47 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.30 +0.49 45 0 0 0
TOTAL PUT 1,943 17,104 -2,974
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$ 21.72
30MAR26 14.50 C 0.00 0.00 0.00 7.22 +0.44 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.72 +0.44 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.22 +0.44 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.72 +0.44 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.22 +0.44 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.72 +0.44 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.22 +0.44 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.72 +0.44 0 0 0 -1
30MAR26 18.50 C 0.00 0.00 0.00 3.22 +0.44 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.72 +0.44 0 0 0 -10
30MAR26 19.50 C 0.00 0.00 0.00 2.22 +0.44 0 0 0 -41
30MAR26 20.00 C 0.00 0.00 0.00 1.72 +0.42 0 0 0 -33
30MAR26 21.00 C 0.18 0.18 0.18 0.72 +0.31 0 6 0 -427
30MAR26 22.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 339 0
30MAR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 374 0
30MAR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 308 0
30MAR26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,897 0
30MAR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,365 0
30MAR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 640 0
30MAR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 398 0
30MAR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
30MAR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
30MAR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
30MAR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
30MAR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
30MAR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.75 +0.43 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.26 +0.43 39 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 4.80 +0.46 49 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.28 +0.50 39 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.78 +0.40 34 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.30 +0.37 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.83 +0.33 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.39 +0.29 33 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 2.03 +0.27 37 0 135 0
29APR26 21.00 C 1.15 1.22 1.15 1.30 +0.21 35 14 316 -12
29APR26 22.00 C 0.59 0.75 0.59 0.71 +0.07 32 10 486 +5
29APR26 23.00 C 0.30 0.36 0.30 0.37 +0.01 33 1,180 3,351 +1,066
29APR26 24.00 C 0.19 0.19 0.16 0.18 0.00 33 233 282 +90
29APR26 25.00 C 0.10 0.10 0.09 0.08 -0.01 34 35 442 0
29APR26 26.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 335 0
29APR26 27.00 C 0.00 0.00 0.00 0.02 0.00 37 0 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 62 0 4 0
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 69 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.85 +0.52 45 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.38 +0.54 45 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.90 +0.53 42 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.45 +0.47 42 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.91 +0.36 35 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.47 +0.34 35 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.05 +0.31 35 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.64 +0.26 34 0 0 0
28MAY26 20.00 C 2.35 2.35 2.35 2.33 +0.27 36 20 74 +20
28MAY26 21.00 C 0.00 0.00 0.00 1.67 +0.24 35 0 192 0
28MAY26 22.00 C 0.98 0.98 0.98 1.13 +0.15 34 60 237 +23
28MAY26 23.00 C 0.63 0.74 0.63 0.75 +0.10 35 45 516 -30
28MAY26 24.00 C 0.45 0.45 0.45 0.48 +0.06 35 15 860 +15
28MAY26 25.00 C 0.23 0.27 0.23 0.30 +0.03 35 45 559 +45
28MAY26 26.00 C 0.00 0.00 0.00 0.18 +0.01 35 0 70 0
28MAY26 27.00 C 0.00 0.00 0.00 0.10 0.00 35 0 52 0
28MAY26 28.00 C 0.00 0.00 0.00 0.06 0.00 35 0 59 0
28MAY26 29.00 C 0.00 0.00 0.00 0.03 0.00 35 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 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 7.36 +0.55 55 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.87 +0.55 52 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.34 +0.50 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.86 +0.49 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.43 +0.53 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.90 +0.46 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.47 +0.47 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.96 +0.39 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.51 +0.35 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.11 +0.33 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.73 +0.30 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.43 +0.27 36 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 1.80 +0.24 36 0 45 0
29JUN26 22.00 C 0.00 0.00 0.00 1.29 +0.18 35 0 457 0
29JUN26 23.00 C 0.74 0.80 0.74 0.90 +0.12 35 53 316 +30
29JUN26 24.00 C 0.00 0.00 0.00 0.61 +0.08 35 0 1,226 0
29JUN26 25.00 C 0.44 0.44 0.44 0.41 +0.06 35 15 1,372 +15
29JUN26 26.00 C 0.00 0.00 0.00 0.26 +0.03 35 0 355 0
29JUN26 27.00 C 0.00 0.00 0.00 0.17 +0.02 35 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 0.00 35 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 0.00 36 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 0.00 36 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 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 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.86 +0.45 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.43 +0.47 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.90 +0.36 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.56 +0.43 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.18 +0.40 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.75 +0.33 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.39 +0.31 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.07 +0.30 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.76 +0.27 34 0 0 0
29SEP26 21.00 C 2.06 2.06 2.06 2.20 +0.23 34 15 30 +15
29SEP26 22.00 C 0.00 0.00 0.00 1.75 +0.19 34 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 1.38 +0.15 34 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.09 +0.12 34 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.86 +0.09 34 0 48 0
29SEP26 26.00 C 0.00 0.00 0.00 0.67 +0.07 34 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.53 +0.07 35 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.41 +0.06 35 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.31 +0.05 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.23 +0.03 34 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.17 +0.02 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.13 +0.02 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.91 +0.42 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.46 +0.39 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.06 +0.38 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.62 +0.31 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.25 +0.22 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.90 +0.19 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.59 +0.18 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.41 +0.29 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.17 +0.39 34 0 0 0
30DEC26 21.00 C 2.44 2.44 2.44 2.59 +0.22 32 15 30 +15
30DEC26 22.00 C 0.00 0.00 0.00 2.16 +0.20 32 0 42 0
30DEC26 23.00 C 0.00 0.00 0.00 1.80 +0.17 33 0 36 0
30DEC26 24.00 C 0.00 0.00 0.00 1.50 +0.15 33 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 1.25 +0.12 33 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 1.03 +0.11 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.85 +0.09 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.69 +0.08 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.56 +0.07 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.45 +0.05 33 0 32 0
30DEC26 31.00 C 0.00 0.00 0.00 0.37 +0.06 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.29 +0.04 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.23 +0.03 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 +0.03 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.15 +0.02 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.01 +0.38 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.61 +0.35 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.31 +0.41 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.94 +0.37 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.57 +0.32 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.22 +0.26 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.89 +0.17 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.72 +0.27 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.46 +0.25 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.94 +0.21 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.51 +0.18 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.14 +0.16 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.83 +0.14 32 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 1.59 +0.14 32 0 17 0
30MAR27 26.00 C 0.00 0.00 0.00 1.36 +0.13 33 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 1.14 +0.11 32 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.96 +0.10 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.80 +0.08 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.67 +0.07 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.55 +0.05 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.47 +0.05 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.38 +0.04 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.32 +0.03 32 0 22 0
TOTAL CALL 1,761 22,422 +785
30MAR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 1,152 0
30MAR26 22.00 P 0.60 0.60 0.32 0.28 -0.47 0 88 0 -453
30MAR26 23.00 P 1.58 1.58 1.35 1.28 -0.44 0 11 0 -748
30MAR26 24.00 P 3.00 3.00 3.00 2.28 -0.44 0 4 0 -441
30MAR26 25.00 P 0.00 0.00 0.00 3.28 -0.55 0 0 0 -94
30MAR26 26.00 P 0.00 0.00 0.00 4.28 -0.51 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.28 -0.51 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.28 -0.51 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.28 -0.58 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.28 -0.63 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.28 -0.51 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.28 -0.51 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.28 -0.62 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.28 -0.51 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.28 -0.51 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 14.28 -0.51 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 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 -0.01 39 0 34 0
29APR26 17.50 P 0.05 0.05 0.05 0.01 -0.03 34 15 45 +15
29APR26 18.00 P 0.08 0.08 0.06 0.02 -0.05 34 82 120 +20
29APR26 18.50 P 0.10 0.10 0.10 0.04 -0.07 34 9 66 -9
29APR26 19.00 P 0.16 0.16 0.14 0.08 -0.10 34 79 57 +15
29APR26 19.50 P 0.21 0.21 0.21 0.13 -0.15 33 1 41 +1
29APR26 20.00 P 0.00 0.00 0.00 0.22 -0.20 34 0 730 0
29APR26 21.00 P 0.78 0.78 0.51 0.51 -0.26 34 169 933 +96
29APR26 22.00 P 1.07 1.07 0.94 0.94 -0.36 32 32 907 -4
29APR26 23.00 P 2.15 2.15 1.59 1.59 -0.39 32 84 603 +78
29APR26 24.00 P 3.08 3.08 2.41 2.42 -0.45 33 34 187 +5
29APR26 25.00 P 0.00 0.00 0.00 3.33 -0.50 34 0 186 0
29APR26 26.00 P 0.00 0.00 0.00 4.42 -0.39 50 0 75 0
29APR26 27.00 P 0.00 0.00 0.00 5.30 -0.50 42 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 6.39 -0.47 61 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.47 -0.39 75 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.33 -0.58 65 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.35 -0.45 73 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.37 -0.43 81 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.43 -0.47 94 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.40 -0.40 96 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 13.38 -0.48 97 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 14.31 -0.49 89 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.05 -0.04 36 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.08 -0.05 36 0 49 0
28MAY26 18.00 P 0.00 0.00 0.00 0.12 -0.07 35 0 22 0
28MAY26 18.50 P 0.00 0.00 0.00 0.18 -0.10 35 0 85 0
28MAY26 19.00 P 0.00 0.00 0.00 0.26 -0.13 35 0 47 0
28MAY26 19.50 P 0.60 0.60 0.60 0.36 -0.17 35 15 61 +15
28MAY26 20.00 P 0.00 0.00 0.00 0.50 -0.19 35 0 303 0
28MAY26 21.00 P 1.06 1.06 1.06 0.87 -0.21 35 15 116 +8
28MAY26 22.00 P 0.00 0.00 0.00 1.34 -0.29 35 0 194 0
28MAY26 23.00 P 0.00 0.00 0.00 1.94 -0.36 34 0 337 0
28MAY26 24.00 P 0.00 0.00 0.00 2.68 -0.39 35 0 736 0
28MAY26 25.00 P 0.00 0.00 0.00 3.49 -0.47 35 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 4.51 -0.34 41 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 5.45 -0.44 44 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.48 -0.38 51 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 7.47 -0.39 55 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.39 -0.52 54 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.35 -0.45 55 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.37 -0.43 61 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.43 -0.47 69 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.40 -0.40 71 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.38 -0.48 72 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.36 -0.44 73 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.03 35 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 -0.05 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.17 -0.07 35 0 34 0
29JUN26 17.50 P 0.00 0.00 0.00 0.24 -0.09 35 0 47 0
29JUN26 18.00 P 0.50 0.50 0.50 0.34 -0.10 35 15 217 +15
29JUN26 18.50 P 0.00 0.00 0.00 0.45 -0.13 35 0 73 0
29JUN26 19.00 P 0.00 0.00 0.00 0.59 -0.16 35 0 110 0
29JUN26 19.50 P 0.00 0.00 0.00 0.76 -0.16 35 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.94 -0.20 35 0 81 0
29JUN26 21.00 P 1.46 1.46 1.46 1.38 -0.23 34 10 133 +10
29JUN26 22.00 P 0.00 0.00 0.00 1.93 -0.30 34 0 446 0
29JUN26 23.00 P 0.00 0.00 0.00 2.59 -0.34 34 0 371 0
29JUN26 24.00 P 0.00 0.00 0.00 3.48 -0.30 37 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 4.12 -0.50 32 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 5.03 -0.47 33 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 6.12 -0.31 41 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 7.03 -0.34 41 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 7.86 -0.48 31 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 8.83 -0.49 25 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 9.81 -0.53 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.84 -0.49 38 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.81 -0.51 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.89 -0.41 51 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.76 -0.53 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.89 -0.39 57 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.28 -0.05 35 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 0.36 -0.07 35 0 8 0
29SEP26 17.00 P 0.64 0.64 0.64 0.46 -0.08 34 15 39 +9
29SEP26 17.50 P 0.00 0.00 0.00 0.58 -0.10 35 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.72 -0.11 35 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.88 -0.12 35 0 35 0
29SEP26 19.00 P 0.00 0.00 0.00 1.05 -0.15 35 0 169 0
29SEP26 19.50 P 0.00 0.00 0.00 1.25 -0.16 35 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.47 -0.17 35 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 1.94 -0.22 35 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 2.51 -0.25 35 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 3.10 -0.39 34 0 240 0
29SEP26 24.00 P 0.00 0.00 0.00 3.85 -0.39 35 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 4.62 -0.41 35 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 5.44 -0.43 35 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 6.28 -0.45 35 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 7.16 -0.52 35 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.09 -0.50 36 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.09 -0.38 39 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 10.03 -0.43 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.91 -0.50 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.96 -0.41 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.89 -0.45 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.81 -0.50 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.89 -0.40 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.45 -0.07 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.55 -0.09 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.68 -0.09 33 0 12 0
30DEC26 17.50 P 1.02 1.02 1.02 0.82 -0.11 34 15 15 +11
30DEC26 18.00 P 0.00 0.00 0.00 0.98 -0.11 34 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 1.15 -0.13 34 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.34 -0.14 33 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.54 -0.16 33 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.77 -0.17 34 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.26 -0.20 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 2.83 -0.23 33 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 3.47 -0.27 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 4.22 -0.29 35 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 4.97 -0.31 35 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 5.78 -0.34 36 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 6.62 -0.35 36 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 7.47 -0.38 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.24 -0.49 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.22 -0.42 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.13 -0.43 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.06 -0.43 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.04 -0.40 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.93 -0.46 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.91 -0.40 37 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 14.89 -0.42 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.58 -0.08 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.71 -0.10 32 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 0.84 -0.11 32 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 0.99 -0.11 32 0 0 0
30MAR27 18.00 P 1.28 1.28 1.28 1.18 -0.12 33 2 83 +2
30MAR27 18.50 P 0.00 0.00 0.00 1.33 -0.18 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.55 -0.17 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.73 -0.18 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.96 -0.21 32 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 2.49 -0.17 32 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 3.06 -0.24 32 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 3.69 -0.24 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.36 -0.34 33 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 5.12 -0.36 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.87 -0.42 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.69 -0.42 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.52 -0.44 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.38 -0.45 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.22 -0.50 33 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.13 -0.47 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.06 -0.49 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.06 -0.42 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.93 -0.50 33 0 0 0
TOTAL PUT 695 17,949 -1,449
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$ 84.95
30MAR26 38.00 C 0.00 0.00 0.00 46.95 -0.71 0 0 0 -1,021
30MAR26 39.00 C 0.00 0.00 0.00 45.95 -0.71 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 44.95 -0.73 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 43.95 -0.73 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 42.95 -0.78 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.95 -0.73 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 40.95 -0.79 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 39.95 -0.71 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.95 -0.71 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.95 -0.95 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.95 -0.71 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.95 -0.75 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.95 -0.71 0 0 0 -438
30MAR26 52.50 C 0.00 0.00 0.00 32.45 -0.71 0 0 0 -332
30MAR26 55.00 C 0.00 0.00 0.00 29.95 -0.93 0 0 0 -497
30MAR26 57.50 C 0.00 0.00 0.00 27.45 -0.91 0 0 0 -125
30MAR26 60.00 C 0.00 0.00 0.00 24.95 -0.88 0 0 0 -1,337
30MAR26 62.50 C 0.00 0.00 0.00 22.45 -0.73 0 0 0 -45
30MAR26 65.00 C 0.00 0.00 0.00 19.95 -0.74 0 0 0 -81
30MAR26 67.50 C 0.00 0.00 0.00 17.45 -1.00 0 770 0 -1,545
30MAR26 70.00 C 0.00 0.00 0.00 14.95 -0.93 0 0 0 -327
30MAR26 72.50 C 11.56 12.62 11.56 12.45 -1.17 0 20 0 -380
30MAR26 75.00 C 0.00 0.00 0.00 9.95 -0.80 0 0 0 -425
30MAR26 77.50 C 0.00 0.00 0.00 7.45 -0.85 0 0 0 -269
30MAR26 80.00 C 0.00 0.00 0.00 4.95 -1.09 0 0 0 -1,902
30MAR26 82.50 C 2.02 2.85 1.10 2.45 -0.99 0 175 0 -814
30MAR26 85.00 C 0.52 0.52 0.07 0.00 -1.49 0 370 846 -74
30MAR26 87.50 C 0.06 0.06 0.01 0.00 -0.49 0 44 1,215 +12
30MAR26 90.00 C 0.03 0.03 0.01 0.00 -0.14 0 9 2,294 -3
30MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 1,153 0
30MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,024 0
30MAR26 97.50 C 0.02 0.02 0.02 0.00 -0.01 0 53 888 -48
30MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 381 0
30MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 698 0
30MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 313 0
30MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 408 0
30MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
30MAR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30MAR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
30MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 769 0
02APR26 50.00 C 0.00 0.00 0.00 35.05 -1.29 271 0 0 0
02APR26 52.50 C 0.00 0.00 0.00 32.55 -1.32 249 0 0 0
02APR26 55.00 C 0.00 0.00 0.00 29.96 -1.20 0 0 0 0
02APR26 57.50 C 0.00 0.00 0.00 27.56 -1.08 209 0 0 0
02APR26 60.00 C 0.00 0.00 0.00 24.96 -1.20 0 0 0 0
02APR26 62.50 C 0.00 0.00 0.00 22.56 -1.29 169 0 0 0
02APR26 65.00 C 0.00 0.00 0.00 19.96 -1.23 0 0 0 0
02APR26 67.50 C 0.00 0.00 0.00 17.57 -1.12 134 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 14.97 -1.21 78 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 12.48 -1.14 73 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 10.01 -0.79 69 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 7.46 -0.96 0 0 0 0
02APR26 80.00 C 0.00 0.00 0.00 5.16 -0.97 52 0 27 0
02APR26 82.50 C 2.80 3.31 2.60 3.13 -0.94 52 37 32 -6
02APR26 85.00 C 1.46 1.76 0.90 1.57 -0.74 51 675 599 +507
02APR26 87.50 C 0.52 0.63 0.34 0.66 -0.44 51 186 139 +91
02APR26 90.00 C 0.19 0.22 0.16 0.22 -0.22 51 44 66 -22
02APR26 92.50 C 0.00 0.00 0.00 0.07 -0.08 53 0 21 0
02APR26 95.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 4 0
02APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
02APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
10APR26 55.00 C 0.00 0.00 0.00 30.00 - 88 0 0 -
10APR26 57.50 C 0.00 0.00 0.00 27.56 - 103 0 0 -
10APR26 60.00 C 0.00 0.00 0.00 24.99 - 0 0 0 -
10APR26 62.50 C 0.00 0.00 0.00 22.56 - 83 0 0 -
10APR26 65.00 C 0.00 0.00 0.00 20.02 - 63 0 0 -
10APR26 67.50 C 0.00 0.00 0.00 17.57 - 65 0 0 -
10APR26 70.00 C 0.00 0.00 0.00 15.09 - 58 0 0 -
10APR26 72.50 C 0.00 0.00 0.00 12.67 - 56 0 0 -
10APR26 75.00 C 0.00 0.00 0.00 10.31 - 53 0 0 -
10APR26 77.50 C 0.00 0.00 0.00 8.04 - 50 0 0 -
10APR26 80.00 C 5.55 5.55 5.55 5.75 - 43 8 8 -
10APR26 82.50 C 3.67 3.87 3.67 3.96 - 43 17 17 -
10APR26 85.00 C 2.58 2.58 2.42 2.41 - 40 6 2 -
10APR26 87.50 C 1.20 1.33 1.03 1.42 - 41 14 9 -
10APR26 90.00 C 0.51 0.78 0.51 0.77 - 41 21 17 -
10APR26 92.50 C 0.00 0.00 0.00 0.39 - 41 0 0 -
10APR26 95.00 C 0.00 0.00 0.00 0.18 - 41 0 0 -
10APR26 97.50 C 0.00 0.00 0.00 0.08 - 42 0 0 -
10APR26 100.00 C 0.00 0.00 0.00 0.04 - 43 0 0 -
10APR26 102.50 C 0.00 0.00 0.00 0.02 - 44 0 0 -
10APR26 105.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
10APR26 107.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
10APR26 110.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
10APR26 112.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
10APR26 115.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 35.05 -1.29 0 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 32.55 -1.42 0 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 30.08 -1.25 57 0 15 0
29APR26 57.50 C 0.00 0.00 0.00 27.56 -1.08 0 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 25.12 -1.04 53 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.74 -1.11 58 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.21 -0.98 49 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 17.57 -1.12 0 0 0 0
29APR26 70.00 C 15.45 15.45 15.45 15.45 -0.73 47 5 120 +5
29APR26 72.50 C 0.00 0.00 0.00 13.19 -0.68 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.92 -0.74 43 0 10 0
29APR26 77.50 C 0.00 0.00 0.00 8.94 -0.62 43 0 79 0
29APR26 80.00 C 7.05 7.05 7.05 7.01 -0.60 41 1 280 -1
29APR26 82.50 C 4.98 4.98 4.97 5.17 -0.67 38 23 448 -15
29APR26 85.00 C 3.59 3.99 3.23 3.74 -0.61 37 95 392 +80
29APR26 87.50 C 2.30 2.83 2.05 2.68 -0.35 38 87 928 +64
29APR26 90.00 C 1.65 1.90 1.30 1.86 -0.25 38 189 1,839 +27
29APR26 92.50 C 1.09 1.24 0.95 1.25 -0.12 38 252 1,125 +182
29APR26 95.00 C 0.68 0.80 0.54 0.81 -0.02 38 124 1,020 +27
29APR26 97.50 C 0.46 0.51 0.38 0.51 +0.04 38 49 1,338 +40
29APR26 100.00 C 0.34 0.34 0.34 0.33 +0.09 38 10 1,421 -10
29APR26 102.50 C 0.25 0.25 0.25 0.20 +0.08 38 3 845 +3
29APR26 105.00 C 0.00 0.00 0.00 0.11 +0.06 38 0 109 0
29APR26 107.50 C 0.00 0.00 0.00 0.07 +0.05 38 0 126 0
29APR26 110.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 945 0
29APR26 112.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 23 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 54 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 296 0
29APR26 120.00 C 0.06 0.06 0.06 0.01 0.00 43 2 101 +2
28MAY26 50.00 C 0.00 0.00 0.00 35.23 -1.11 61 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.75 -1.22 57 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.31 -1.02 56 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.94 -0.82 57 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.34 -1.01 47 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.82 -1.14 40 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.47 -1.09 42 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.14 -1.10 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.87 -1.06 40 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 13.69 -0.72 39 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.83 -0.50 41 0 4 0
28MAY26 77.50 C 9.57 9.57 9.57 9.92 -0.55 40 30 141 +21
28MAY26 80.00 C 7.72 7.72 7.08 8.01 -0.57 38 23 80 -2
28MAY26 82.50 C 6.11 6.66 6.04 6.39 -0.60 37 36 425 -18
28MAY26 85.00 C 4.60 5.33 4.35 5.04 -0.42 36 46 361 +14
28MAY26 87.50 C 4.00 4.00 4.00 3.91 -0.40 36 1 178 +1
28MAY26 90.00 C 2.89 3.04 2.48 3.00 -0.38 36 42 144 +27
28MAY26 92.50 C 2.21 2.45 1.89 2.28 -0.32 36 57 559 0
28MAY26 95.00 C 1.42 1.80 1.42 1.73 -0.24 36 6 538 0
28MAY26 97.50 C 1.10 1.38 1.10 1.26 -0.20 36 19 455 -15
28MAY26 100.00 C 0.81 1.00 0.81 0.88 -0.19 36 70 2,214 +50
28MAY26 102.50 C 0.70 0.78 0.70 0.61 -0.16 36 88 866 +88
28MAY26 105.00 C 0.54 0.62 0.54 0.40 -0.14 35 72 427 +72
28MAY26 107.50 C 0.00 0.00 0.00 0.27 -0.11 35 0 242 0
28MAY26 110.00 C 0.40 0.40 0.40 0.17 -0.08 35 10 464 0
28MAY26 112.50 C 0.33 0.33 0.33 0.11 -0.06 34 3 96 0
28MAY26 115.00 C 0.00 0.00 0.00 0.07 -0.05 34 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.04 -0.04 34 0 17 0
28MAY26 120.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 139 0
29JUN26 44.00 C 0.00 0.00 0.00 41.17 -0.86 62 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 40.06 -1.01 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.07 -1.00 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.08 -0.97 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.09 -0.97 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.10 -0.97 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.23 -1.11 55 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.75 -1.22 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.31 -1.02 50 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.94 -0.84 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.42 -0.93 45 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 22.87 -1.09 38 0 9 0
29JUN26 65.00 C 0.00 0.00 0.00 20.54 -1.08 39 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 18.27 -1.08 39 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 15.87 -1.39 36 0 1,055 0
29JUN26 72.50 C 13.59 13.62 13.59 13.97 -0.68 38 60 75 +45
29JUN26 75.00 C 0.00 0.00 0.00 12.20 -0.46 39 0 1,782 0
29JUN26 77.50 C 9.97 9.97 9.97 10.36 -0.46 38 15 1,630 0
29JUN26 80.00 C 8.08 8.08 8.08 8.56 -0.57 37 2 291 +1
29JUN26 82.50 C 0.00 0.00 0.00 7.05 -0.61 36 770 1,311 +770
29JUN26 85.00 C 5.72 5.72 5.72 5.75 -0.54 35 12 825 -12
29JUN26 87.50 C 4.36 4.86 4.33 4.67 -0.47 35 173 379 +45
29JUN26 90.00 C 3.64 3.84 3.44 3.74 -0.45 35 279 1,188 +87
29JUN26 92.50 C 0.00 0.00 0.00 3.01 -0.33 35 0 982 0
29JUN26 95.00 C 2.28 2.28 2.28 2.40 -0.27 36 1 1,908 0
29JUN26 97.50 C 0.00 0.00 0.00 1.92 -0.16 36 0 330 0
29JUN26 100.00 C 1.38 1.38 1.38 1.53 -0.08 36 1 380 0
29JUN26 102.50 C 0.00 0.00 0.00 1.20 -0.04 36 0 1,402 0
29JUN26 105.00 C 0.00 0.00 0.00 0.92 -0.02 36 0 228 0
29JUN26 107.50 C 0.00 0.00 0.00 0.69 -0.01 36 0 323 0
29JUN26 110.00 C 0.00 0.00 0.00 0.53 +0.01 36 0 510 0
29JUN26 112.50 C 0.00 0.00 0.00 0.40 +0.02 36 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.29 +0.02 36 0 103 0
29JUN26 117.50 C 0.00 0.00 0.00 0.22 +0.02 36 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.16 +0.02 36 0 88 0
29SEP26 46.00 C 0.00 0.00 0.00 39.07 -1.00 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.08 -0.97 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.09 -0.97 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.14 -0.93 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.37 -0.97 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.80 -1.17 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.31 -1.02 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.98 -0.85 39 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 25.70 -0.85 39 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.49 -0.81 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.35 -0.76 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.34 -0.67 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.23 -0.79 36 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 15.46 -0.60 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.77 -0.50 36 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 12.21 -0.44 36 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 10.54 -0.58 35 0 127 0
29SEP26 82.50 C 0.00 0.00 0.00 9.16 -0.55 34 1 297 0
29SEP26 85.00 C 8.06 8.06 8.06 7.96 -0.50 34 1 582 0
29SEP26 87.50 C 0.00 0.00 0.00 6.90 -0.45 34 0 176 0
29SEP26 90.00 C 0.00 0.00 0.00 6.00 -0.38 34 0 188 0
29SEP26 92.50 C 0.00 0.00 0.00 5.18 -0.34 34 0 204 0
29SEP26 95.00 C 0.00 0.00 0.00 4.48 -0.30 34 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 3.88 -0.24 34 0 27 0
29SEP26 100.00 C 0.00 0.00 0.00 3.35 -0.23 34 0 100 0
29SEP26 102.50 C 0.00 0.00 0.00 2.88 -0.20 35 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.49 -0.17 35 0 99 0
29SEP26 107.50 C 0.00 0.00 0.00 2.10 -0.14 35 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 1.79 -0.13 35 0 69 0
29SEP26 112.50 C 0.00 0.00 0.00 1.48 -0.14 35 0 106 0
29SEP26 115.00 C 0.00 0.00 0.00 1.26 -0.11 35 0 70 0
29SEP26 117.50 C 0.00 0.00 0.00 1.03 -0.10 34 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.85 -0.09 34 0 45 0
29SEP26 122.50 C 0.00 0.00 0.00 0.70 -0.10 34 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.58 -0.08 34 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.48 -0.08 34 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.40 -0.07 34 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 36.43 -0.67 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.37 -0.97 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.87 -1.10 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.60 -0.86 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.42 -0.86 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.35 -0.78 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.06 -0.97 35 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 22.06 -0.95 35 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 20.30 -0.76 35 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 18.53 -0.66 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.74 -0.70 34 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.11 -0.66 34 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 13.71 -0.50 34 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.23 -0.54 33 0 129 0
30DEC26 82.50 C 10.73 10.73 10.73 10.87 -0.56 33 15 630 0
30DEC26 85.00 C 0.00 0.00 0.00 9.71 -0.53 33 0 466 0
30DEC26 87.50 C 0.00 0.00 0.00 8.66 -0.50 33 0 105 0
30DEC26 90.00 C 0.00 0.00 0.00 7.74 -0.24 33 0 162 0
30DEC26 92.50 C 0.00 0.00 0.00 6.90 -0.39 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 6.15 -0.35 33 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 5.49 -0.30 33 0 40 0
30DEC26 100.00 C 0.00 0.00 0.00 4.90 -0.24 34 0 31 0
30DEC26 102.50 C 0.00 0.00 0.00 4.38 -0.21 34 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 3.90 -0.12 34 0 71 0
30DEC26 107.50 C 0.00 0.00 0.00 3.47 -0.05 34 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.08 -0.01 34 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 2.71 +0.04 34 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.42 +0.07 34 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.09 +0.11 34 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.82 +0.11 34 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 1.62 +0.12 34 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.42 +0.14 34 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.24 +0.13 34 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.10 +0.11 34 0 300 0
30MAR27 50.00 C 0.00 0.00 0.00 35.85 -0.93 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.66 -0.90 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.55 -0.84 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.47 -0.78 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.41 -0.77 37 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.42 -0.76 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.60 -0.64 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.76 -0.61 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.96 -0.61 35 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 18.08 -0.79 34 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 16.70 -0.57 34 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.23 -0.55 34 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.75 -0.62 33 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 12.45 -0.52 33 0 569 0
30MAR27 85.00 C 0.00 0.00 0.00 11.29 -0.50 33 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 10.21 -0.63 32 0 17 0
30MAR27 90.00 C 0.00 0.00 0.00 9.25 -0.59 33 0 77 0
30MAR27 92.50 C 0.00 0.00 0.00 8.38 -0.45 32 0 20 0
30MAR27 95.00 C 0.00 0.00 0.00 7.59 -0.38 33 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 6.88 -0.51 33 0 58 0
30MAR27 100.00 C 0.00 0.00 0.00 6.25 -0.15 33 0 26 0
30MAR27 102.50 C 0.00 0.00 0.00 5.66 -0.28 33 0 22 0
30MAR27 105.00 C 0.00 0.00 0.00 5.15 -0.30 33 0 40 0
30MAR27 107.50 C 0.00 0.00 0.00 4.69 -0.28 33 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 4.31 -0.20 34 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 3.79 -0.30 33 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 3.45 -0.22 33 0 3 0
30MAR27 117.50 C 3.23 3.23 3.23 3.14 -0.20 34 1 6 +1
TOTAL CALL 5,123 52,057 -7,502
30MAR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,005 0
30MAR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
30MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 429 0
30MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 684 0
30MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,029 0
30MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 896 0
30MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 502 0
30MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 1,022 0
30MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 1,198 0
30MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 883 0
30MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 2,015 0
30MAR26 77.50 P 0.03 0.03 0.02 0.00 -0.12 0 76 1,319 0
30MAR26 80.00 P 0.06 0.06 0.02 0.00 -0.20 0 14 1,799 -10
30MAR26 82.50 P 0.30 0.35 0.02 0.00 -0.37 0 292 698 -47
30MAR26 85.00 P 1.49 1.70 0.25 0.05 -0.75 0 255 75 -706
30MAR26 87.50 P 3.16 4.00 2.35 2.55 +0.28 0 136 0 -350
30MAR26 90.00 P 5.72 6.78 5.40 5.05 +0.61 0 82 0 -283
30MAR26 92.50 P 0.00 0.00 0.00 7.55 +0.67 0 0 0 -144
30MAR26 95.00 P 0.00 0.00 0.00 10.05 +0.70 0 0 0 -4
30MAR26 97.50 P 0.00 0.00 0.00 12.55 +0.70 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.05 +0.70 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.55 +0.70 0 0 0 -119
30MAR26 105.00 P 0.00 0.00 0.00 20.05 +0.70 0 0 0 -30
30MAR26 107.50 P 0.00 0.00 0.00 22.55 +0.70 0 0 0 -30
30MAR26 110.00 P 0.00 0.00 0.00 25.05 +0.61 0 0 0 -30
30MAR26 112.50 P 0.00 0.00 0.00 27.55 +0.58 0 0 0 -30
30MAR26 115.00 P 0.00 0.00 0.00 30.05 +0.70 0 0 0 -30
30MAR26 117.50 P 0.00 0.00 0.00 32.55 +0.70 0 0 0 -30
30MAR26 120.00 P 0.00 0.00 0.00 35.05 +0.38 0 0 0 0
02APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
02APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
02APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02APR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 113 0 11 0
02APR26 67.50 P 0.00 0.00 0.00 0.01 -0.02 98 0 80 0
02APR26 70.00 P 0.06 0.06 0.06 0.01 -0.03 84 3 36 +3
02APR26 72.50 P 0.00 0.00 0.00 0.02 -0.05 76 0 257 0
02APR26 75.00 P 0.13 0.13 0.13 0.04 -0.09 68 30 72 0
02APR26 77.50 P 0.27 0.27 0.16 0.12 -0.12 64 3 58 +1
02APR26 80.00 P 0.48 0.54 0.30 0.32 -0.11 60 234 207 +135
02APR26 82.50 P 1.08 1.42 0.75 0.79 -0.02 57 390 852 +292
02APR26 85.00 P 2.02 2.67 1.36 1.69 +0.18 54 116 157 +91
02APR26 87.50 P 3.78 4.55 3.78 3.28 +0.45 55 10 34 +2
02APR26 90.00 P 6.84 6.84 6.84 5.42 +0.79 61 2 13 0
02APR26 92.50 P 0.00 0.00 0.00 7.60 +0.63 52 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 10.06 +0.69 54 0 0 0
02APR26 97.50 P 0.00 0.00 0.00 12.55 +0.70 0 0 0 0
02APR26 100.00 P 0.00 0.00 0.00 15.05 +0.70 0 0 0 0
02APR26 102.50 P 0.00 0.00 0.00 17.80 +0.95 130 0 0 0
02APR26 105.00 P 0.00 0.00 0.00 20.05 +0.70 0 0 0 0
02APR26 107.50 P 0.00 0.00 0.00 22.55 +0.70 0 0 0 0
02APR26 110.00 P 0.00 0.00 0.00 25.22 +0.78 157 0 0 0
02APR26 112.50 P 0.00 0.00 0.00 27.55 +0.58 0 0 0 0
02APR26 115.00 P 0.00 0.00 0.00 30.05 +0.70 0 0 0 0
02APR26 117.50 P 0.00 0.00 0.00 32.55 +0.70 0 0 0 0
10APR26 55.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
10APR26 57.50 P 0.00 0.00 0.00 0.01 - 83 0 0 -
10APR26 60.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
10APR26 62.50 P 0.00 0.00 0.00 0.02 - 72 0 0 -
10APR26 65.00 P 0.00 0.00 0.00 0.03 - 66 0 0 -
10APR26 67.50 P 0.13 0.13 0.13 0.05 - 62 3 3 -
10APR26 70.00 P 0.00 0.00 0.00 0.09 - 59 0 0 -
10APR26 72.50 P 0.28 0.28 0.22 0.17 - 56 25 25 -
10APR26 75.00 P 0.47 0.51 0.35 0.31 - 53 47 32 -
10APR26 77.50 P 0.80 0.80 0.80 0.55 - 51 15 15 -
10APR26 80.00 P 1.36 1.36 0.93 0.95 - 48 11 1 -
10APR26 82.50 P 1.35 1.35 1.35 1.58 - 45 1 1 -
10APR26 85.00 P 0.00 0.00 0.00 2.54 - 43 0 0 -
10APR26 87.50 P 0.00 0.00 0.00 4.07 - 44 0 0 -
10APR26 90.00 P 0.00 0.00 0.00 5.78 - 42 0 0 -
10APR26 92.50 P 0.00 0.00 0.00 7.89 - 41 0 0 -
10APR26 95.00 P 0.00 0.00 0.00 10.19 - 42 0 0 -
10APR26 97.50 P 0.00 0.00 0.00 12.59 - 42 0 0 -
10APR26 100.00 P 0.00 0.00 0.00 15.06 - 43 0 0 -
10APR26 102.50 P 0.00 0.00 0.00 17.80 - 69 0 0 -
10APR26 105.00 P 0.00 0.00 0.00 20.09 - 60 0 0 -
10APR26 107.50 P 0.00 0.00 0.00 22.59 - 65 0 0 -
10APR26 110.00 P 0.00 0.00 0.00 25.22 - 84 0 0 -
10APR26 112.50 P 0.00 0.00 0.00 27.59 - 76 0 0 -
10APR26 115.00 P 0.00 0.00 0.00 30.05 - 0 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 0.00 59 0 108 0
29APR26 57.50 P 0.00 0.00 0.00 0.03 0.00 57 0 3 0
29APR26 60.00 P 0.20 0.20 0.20 0.05 0.00 55 15 351 0
29APR26 62.50 P 0.00 0.00 0.00 0.09 0.00 53 0 124 0
29APR26 65.00 P 0.00 0.00 0.00 0.14 0.00 51 0 310 0
29APR26 67.50 P 0.43 0.44 0.43 0.24 +0.01 50 60 424 +60
29APR26 70.00 P 0.55 0.63 0.55 0.38 +0.01 48 46 801 +29
29APR26 72.50 P 0.76 0.92 0.66 0.60 +0.03 46 62 770 +3
29APR26 75.00 P 0.99 1.18 0.98 0.92 +0.06 45 143 695 +24
29APR26 77.50 P 1.50 1.74 1.26 1.37 +0.15 44 391 752 +214
29APR26 80.00 P 2.18 2.46 1.79 1.99 +0.26 42 230 1,367 +160
29APR26 82.50 P 2.95 3.39 2.50 2.73 +0.29 40 111 1,209 +78
29APR26 85.00 P 4.20 4.38 3.62 3.84 +0.44 40 102 1,231 +33
29APR26 87.50 P 5.50 5.50 5.10 5.21 +0.60 39 21 679 +1
29APR26 90.00 P 6.46 6.50 6.46 7.00 +0.76 40 30 443 +30
29APR26 92.50 P 0.00 0.00 0.00 8.68 +0.67 38 0 69 0
29APR26 95.00 P 0.00 0.00 0.00 10.73 +0.75 38 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 13.33 +1.18 45 0 0 0
29APR26 100.00 P 15.73 16.80 15.19 15.43 +1.01 43 84 73 +50
29APR26 102.50 P 0.00 0.00 0.00 18.13 +1.14 52 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.56 +1.12 55 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.73 +0.86 50 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.53 +1.09 63 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.03 +1.06 67 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.55 +1.20 71 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 33.03 +1.18 75 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 35.56 +0.89 79 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.08 +0.03 49 0 79 0
28MAY26 57.50 P 0.34 0.35 0.33 0.12 +0.03 47 31 39 +11
28MAY26 60.00 P 0.00 0.00 0.00 0.20 +0.05 46 0 85 0
28MAY26 62.50 P 0.00 0.00 0.00 0.32 +0.08 46 0 125 0
28MAY26 65.00 P 0.00 0.00 0.00 0.48 +0.10 45 0 227 0
28MAY26 67.50 P 1.03 1.06 1.03 0.71 +0.13 44 67 151 +17
28MAY26 70.00 P 1.25 1.25 1.13 1.03 +0.16 43 3 402 0
28MAY26 72.50 P 1.63 1.63 1.54 1.46 +0.20 42 5 383 +1
28MAY26 75.00 P 2.02 2.02 1.94 2.01 +0.25 41 4 524 +4
28MAY26 77.50 P 2.99 2.99 2.52 2.67 +0.29 40 186 585 -7
28MAY26 80.00 P 3.83 3.83 3.31 3.49 +0.38 39 186 455 +135
28MAY26 82.50 P 4.74 4.77 4.23 4.52 +0.44 38 148 681 +63
28MAY26 85.00 P 6.64 6.64 6.64 5.78 +0.49 38 1 655 0
28MAY26 87.50 P 7.53 7.53 7.53 7.26 +0.66 38 15 749 +15
28MAY26 90.00 P 8.67 8.67 8.67 8.77 +0.43 37 15 428 -6
28MAY26 92.50 P 0.00 0.00 0.00 10.58 +0.50 36 0 130 0
28MAY26 95.00 P 0.00 0.00 0.00 12.53 +0.53 36 0 109 0
28MAY26 97.50 P 0.00 0.00 0.00 14.75 +0.69 38 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 17.26 +1.01 42 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 19.56 +1.05 43 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 21.92 +1.06 45 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 24.31 +1.07 46 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 26.60 +1.00 46 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 29.05 +1.02 48 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.30 +0.82 45 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 33.96 +1.03 52 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 36.27 +0.88 49 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 0.02 +0.01 46 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 +0.03 46 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 +0.03 46 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.07 +0.04 47 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.11 +0.05 46 0 83 0
29JUN26 55.00 P 0.42 0.42 0.42 0.17 +0.07 44 2 2,388 -2
29JUN26 57.50 P 0.00 0.00 0.00 0.27 +0.10 44 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.41 +0.12 43 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.60 +0.15 43 0 442 0
29JUN26 65.00 P 1.11 1.11 1.11 0.84 +0.17 42 30 1,774 0
29JUN26 67.50 P 0.00 0.00 0.00 1.18 +0.21 41 0 696 0
29JUN26 70.00 P 0.00 0.00 0.00 1.61 +0.25 41 0 2,592 0
29JUN26 72.50 P 0.00 0.00 0.00 2.13 +0.28 40 0 2,900 0
29JUN26 75.00 P 0.00 0.00 0.00 2.73 +0.27 39 0 2,225 0
29JUN26 77.50 P 3.59 3.59 3.59 3.46 +0.33 38 25 1,243 0
29JUN26 80.00 P 4.51 4.97 4.32 4.37 +0.40 37 62 4,678 +62
29JUN26 82.50 P 5.59 5.91 5.59 5.46 +0.45 37 795 1,319 +493
29JUN26 85.00 P 6.87 6.87 6.61 6.73 +0.53 37 4 1,271 +4
29JUN26 87.50 P 0.00 0.00 0.00 8.17 +0.59 36 0 741 0
29JUN26 90.00 P 9.60 9.60 9.45 9.71 +0.54 36 68 514 +46
29JUN26 92.50 P 0.00 0.00 0.00 11.48 +0.52 36 0 277 0
29JUN26 95.00 P 0.00 0.00 0.00 13.38 +0.59 36 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 15.59 +0.86 38 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 17.62 +0.93 37 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 19.97 +0.97 39 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.22 +0.99 40 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.55 +1.06 41 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.89 +1.06 41 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.27 +1.07 43 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.40 +0.79 39 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.96 +0.94 42 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.27 +0.82 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 146 0
29SEP26 47.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.16 +0.02 40 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.19 +0.02 40 0 170 0
29SEP26 50.00 P 0.00 0.00 0.00 0.23 +0.03 40 0 78 0
29SEP26 52.50 P 0.00 0.00 0.00 0.35 +0.04 39 0 291 0
29SEP26 55.00 P 0.00 0.00 0.00 0.51 +0.06 39 0 136 0
29SEP26 57.50 P 0.00 0.00 0.00 0.72 +0.08 39 0 110 0
29SEP26 60.00 P 0.00 0.00 0.00 0.98 +0.06 38 0 111 0
29SEP26 62.50 P 1.65 1.65 1.64 1.34 +0.09 38 2 190 +1
29SEP26 65.00 P 2.07 2.07 2.00 1.77 +0.13 38 3 317 +3
29SEP26 67.50 P 0.00 0.00 0.00 2.26 +0.14 38 0 844 0
29SEP26 70.00 P 0.00 0.00 0.00 2.90 +0.18 37 0 464 0
29SEP26 72.50 P 3.64 3.64 3.64 3.61 +0.29 37 1 345 0
29SEP26 75.00 P 4.48 4.48 4.48 4.42 +0.34 37 1 216 0
29SEP26 77.50 P 0.00 0.00 0.00 5.36 +0.40 36 0 327 0
29SEP26 80.00 P 6.32 6.38 6.32 6.38 +0.43 36 27 3,102 +27
29SEP26 82.50 P 0.00 0.00 0.00 7.54 +0.48 36 0 514 0
29SEP26 85.00 P 0.00 0.00 0.00 8.86 +0.55 36 0 515 0
29SEP26 87.50 P 0.00 0.00 0.00 10.28 +0.65 36 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 11.81 +0.58 35 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 13.55 +0.73 36 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 15.34 +0.89 36 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 17.23 +0.92 36 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 19.26 +1.04 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.44 +1.01 38 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.16 +0.70 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.30 +0.71 36 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.33 +0.56 35 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.71 +0.73 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.98 +0.74 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.32 +0.79 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.66 +0.82 36 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 39.07 +0.87 37 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.46 +0.87 37 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.91 +0.93 38 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.15 +0.75 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.30 +0.03 35 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.34 +0.01 35 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.51 +0.03 35 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 0.74 +0.04 35 0 25 0
30DEC26 57.50 P 0.00 0.00 0.00 1.02 +0.05 35 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 1.39 +0.07 35 0 100 0
30DEC26 62.50 P 0.00 0.00 0.00 1.82 +0.09 35 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 2.34 +0.10 35 0 99 0
30DEC26 67.50 P 0.00 0.00 0.00 2.98 +0.14 35 0 212 0
30DEC26 70.00 P 3.97 3.97 3.97 3.68 +0.17 35 30 200 +30
30DEC26 72.50 P 0.00 0.00 0.00 4.52 +0.19 35 0 181 0
30DEC26 75.00 P 5.61 5.61 5.61 5.44 +0.37 35 30 209 +30
30DEC26 77.50 P 6.58 6.62 6.58 6.47 +0.32 35 50 207 +50
30DEC26 80.00 P 0.00 0.00 0.00 7.55 +0.44 34 0 983 0
30DEC26 82.50 P 8.92 8.92 8.92 8.74 +0.39 34 25 614 +25
30DEC26 85.00 P 0.00 0.00 0.00 10.06 +0.45 34 0 500 0
30DEC26 87.50 P 0.00 0.00 0.00 11.52 +0.58 34 0 34 0
30DEC26 90.00 P 0.00 0.00 0.00 13.06 +0.63 34 0 227 0
30DEC26 92.50 P 0.00 0.00 0.00 14.62 +0.56 34 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 16.39 +0.66 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.31 +0.75 35 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 20.20 +0.78 35 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 22.07 +0.71 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.09 +0.73 35 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.16 +0.75 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.26 +0.76 35 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.42 +0.78 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.65 +0.83 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.76 +0.73 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.13 +0.78 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 39.42 +0.85 35 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 41.74 +0.86 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.09 +0.88 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.47 +0.89 35 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.68 +0.16 36 0 29 0
30MAR27 52.50 P 0.00 0.00 0.00 0.94 +0.21 35 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 1.24 +0.24 35 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.63 +0.29 35 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 2.08 +0.30 35 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 2.59 +0.30 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.21 +0.34 35 0 13 0
30MAR27 67.50 P 0.00 0.00 0.00 3.88 +0.34 35 0 20 0
30MAR27 70.00 P 0.00 0.00 0.00 4.69 +0.38 35 0 41 0
30MAR27 72.50 P 0.00 0.00 0.00 5.49 +0.34 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.40 +0.39 34 0 41 0
30MAR27 77.50 P 0.00 0.00 0.00 7.41 +0.41 34 0 6 0
30MAR27 80.00 P 0.00 0.00 0.00 8.52 +0.44 33 0 46 0
30MAR27 82.50 P 9.91 9.91 9.91 9.73 +0.51 33 25 526 +25
30MAR27 85.00 P 0.00 0.00 0.00 11.05 +0.67 33 0 550 0
30MAR27 87.50 P 0.00 0.00 0.00 12.47 +0.56 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.99 +0.61 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.69 +0.69 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.29 +0.60 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.08 +0.65 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.94 +0.69 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.84 +0.88 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.81 +0.72 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.83 +0.73 34 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.90 +0.74 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.99 +0.75 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.03 +0.66 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.10 +0.56 33 0 0 0
TOTAL PUT 4,881 72,552 +390
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$ 4.60
30MAR26 3.30 C 0.00 0.00 0.00 1.30 -0.17 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.20 -0.17 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.10 -0.17 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.00 -0.17 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.90 -0.17 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.80 -0.17 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.70 -0.17 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.60 -0.17 0 0 0 -1
30MAR26 4.10 C 0.00 0.00 0.00 0.50 -0.17 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.40 -0.17 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.30 -0.17 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.20 -0.17 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.10 -0.19 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.00 -0.20 0 0 30 0
30MAR26 4.70 C 0.00 0.00 0.00 0.00 -0.12 0 0 92 0
30MAR26 4.80 C 0.00 0.00 0.00 0.00 -0.07 0 0 135 0
30MAR26 4.90 C 0.00 0.00 0.00 0.00 -0.04 0 0 59 0
30MAR26 5.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 189 0
30MAR26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
30MAR26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 269 0
30MAR26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
30MAR26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
30MAR26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
30MAR26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 276 0
30MAR26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
30MAR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 880 0
30MAR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
30MAR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 473 0
30MAR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
30MAR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
30MAR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
30MAR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 356 0
30MAR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.95 -0.15 63 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.84 -0.15 53 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.77 -0.14 59 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.68 -0.14 56 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.59 -0.17 52 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.54 -0.14 57 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.47 -0.12 57 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.40 -0.12 55 0 120 0
29APR26 4.50 C 0.00 0.00 0.00 0.34 -0.12 54 0 60 0
29APR26 4.60 C 0.27 0.29 0.27 0.29 -0.10 54 33 63 +33
29APR26 4.70 C 0.00 0.00 0.00 0.24 -0.10 53 0 20 0
29APR26 4.80 C 0.19 0.19 0.19 0.20 -0.09 53 35 163 +30
29APR26 4.90 C 0.00 0.00 0.00 0.17 -0.07 53 0 51 0
29APR26 5.00 C 0.12 0.12 0.12 0.14 -0.07 53 15 154 +15
29APR26 5.25 C 0.07 0.07 0.07 0.08 -0.05 52 10 174 +10
29APR26 5.50 C 0.00 0.00 0.00 0.05 -0.03 54 0 270 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 -0.02 55 0 182 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 165 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 56 0 75 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 80 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 190 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 99 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 103 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 106 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 110 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.99 -0.14 54 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.91 -0.12 54 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.81 -0.15 49 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.76 -0.14 54 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.68 -0.14 52 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.61 -0.11 51 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.54 -0.14 50 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.49 -0.11 51 0 30 0
28MAY26 4.50 C 0.40 0.43 0.40 0.43 -0.12 50 40 109 +34
28MAY26 4.60 C 0.00 0.00 0.00 0.38 -0.10 50 0 165 0
28MAY26 4.70 C 0.00 0.00 0.00 0.33 -0.09 49 0 60 0
28MAY26 4.80 C 0.00 0.00 0.00 0.29 -0.09 49 0 32 0
28MAY26 4.90 C 0.00 0.00 0.00 0.26 -0.07 50 0 56 0
28MAY26 5.00 C 0.22 0.22 0.22 0.22 -0.07 49 50 239 +50
28MAY26 5.25 C 0.00 0.00 0.00 0.16 -0.05 50 0 481 0
28MAY26 5.50 C 0.00 0.00 0.00 0.11 -0.04 50 0 28 0
28MAY26 5.75 C 0.07 0.07 0.06 0.07 -0.03 49 20 51 +20
28MAY26 6.00 C 0.04 0.05 0.04 0.05 -0.02 50 11 151 +9
28MAY26 6.25 C 0.00 0.00 0.00 0.03 -0.02 49 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 30 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 -0.01 48 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.02 -0.15 48 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.94 -0.14 48 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.86 -0.15 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.79 -0.16 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.72 -0.14 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.65 -0.16 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.61 -0.14 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.56 -0.10 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.49 -0.13 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.46 -0.09 48 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.40 -0.09 47 0 223 0
29JUN26 4.80 C 0.00 0.00 0.00 0.36 -0.09 47 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.33 -0.08 48 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.29 -0.08 47 0 13 0
29JUN26 5.25 C 0.00 0.00 0.00 0.22 -0.06 47 0 15 0
29JUN26 5.50 C 0.00 0.00 0.00 0.17 -0.04 48 0 18 0
29JUN26 5.75 C 0.00 0.00 0.00 0.12 -0.04 47 0 200 0
29JUN26 6.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 28 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 -0.03 47 0 30 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 -0.01 50 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 331 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 -0.01 49 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 3.70 C 0.00 0.00 0.00 1.13 -0.15 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.05 -0.15 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.98 -0.15 43 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.94 -0.13 46 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 0.86 -0.14 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.80 -0.13 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.75 -0.12 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.69 -0.12 43 0 0 0
29SEP26 4.50 C 0.66 0.66 0.66 0.66 -0.09 45 4 204 +4
29SEP26 4.60 C 0.00 0.00 0.00 0.60 -0.11 44 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.55 -0.10 43 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 -0.09 43 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.47 -0.08 43 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.43 -0.08 43 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 -0.07 43 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 -0.06 43 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.23 -0.06 43 0 15 0
29SEP26 6.00 C 0.00 0.00 0.00 0.19 -0.04 43 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 -0.04 43 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 -0.03 43 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 -0.03 44 0 22 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 -0.02 45 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 46 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.23 -0.15 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.17 -0.14 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.10 -0.13 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.04 -0.13 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.98 -0.14 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.92 -0.13 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 -0.12 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.81 -0.13 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 -0.12 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.73 -0.09 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.68 -0.10 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.64 -0.09 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.60 -0.08 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.56 -0.08 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.47 -0.08 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.40 -0.06 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.33 -0.06 41 0 0 0
30DEC26 6.00 C 0.28 0.28 0.28 0.28 -0.06 42 8 8 +8
30DEC26 6.25 C 0.00 0.00 0.00 0.24 -0.04 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.20 -0.05 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 -0.05 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 -0.04 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.02 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.01 42 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.32 -0.13 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.24 -0.16 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.18 -0.15 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.12 -0.15 42 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.06 -0.15 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.01 -0.14 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.96 -0.13 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.92 -0.11 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.86 -0.12 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.83 -0.11 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.79 -0.09 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.74 -0.11 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.70 -0.09 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.66 -0.09 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.57 -0.09 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.50 -0.07 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.44 -0.06 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.37 -0.07 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.33 -0.06 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.28 -0.07 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.25 -0.05 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.21 -0.06 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 -0.04 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.04 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.03 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
TOTAL CALL 226 16,858 +212
30MAR26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
30MAR26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 532 0
30MAR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
30MAR26 4.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 106 0
30MAR26 4.60 P 0.07 0.07 0.07 0.00 -0.03 0 10 44 -41
30MAR26 4.70 P 0.13 0.13 0.13 0.10 +0.04 0 9 0 -534
30MAR26 4.80 P 0.20 0.27 0.20 0.20 +0.09 0 140 0 -321
30MAR26 4.90 P 0.33 0.33 0.33 0.30 +0.13 0 70 0 -610
30MAR26 5.00 P 0.43 0.46 0.43 0.40 +0.15 0 214 0 -738
30MAR26 5.25 P 0.00 0.00 0.00 0.65 +0.17 0 0 0 -746
30MAR26 5.50 P 0.93 0.93 0.92 0.90 +0.16 0 122 0 -648
30MAR26 5.75 P 1.18 1.19 1.18 1.15 +0.15 0 2 0 -572
30MAR26 6.00 P 1.42 1.42 1.42 1.40 +0.16 0 2 0 -409
30MAR26 6.25 P 1.69 1.69 1.68 1.65 +0.16 0 10 0 -197
30MAR26 6.50 P 1.95 1.95 1.95 1.90 +0.17 0 35 0 -184
30MAR26 6.75 P 2.17 2.18 2.17 2.15 +0.14 0 132 0 -230
30MAR26 7.00 P 0.00 0.00 0.00 2.40 +0.15 0 0 0 -181
30MAR26 7.25 P 0.00 0.00 0.00 2.65 +0.15 0 0 0 -78
30MAR26 7.50 P 0.00 0.00 0.00 2.90 +0.15 0 0 0 -76
30MAR26 7.75 P 0.00 0.00 0.00 3.15 +0.15 0 0 0 -55
30MAR26 8.00 P 0.00 0.00 0.00 3.40 +0.14 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.65 +0.15 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.90 +0.15 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.15 +0.15 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 4.40 +0.15 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.65 +0.14 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.90 +0.15 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 5.15 +0.14 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.03 +0.01 58 0 18 0
29APR26 3.80 P 0.05 0.05 0.05 0.04 +0.01 57 55 66 +55
29APR26 3.90 P 0.00 0.00 0.00 0.06 +0.02 58 0 1 0
29APR26 4.00 P 0.00 0.00 0.00 0.07 +0.02 55 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.10 +0.03 57 0 218 0
29APR26 4.20 P 0.00 0.00 0.00 0.12 +0.03 55 0 150 0
29APR26 4.30 P 0.00 0.00 0.00 0.16 +0.04 56 0 220 0
29APR26 4.40 P 0.20 0.20 0.20 0.20 +0.05 56 47 403 +45
29APR26 4.50 P 0.25 0.26 0.25 0.24 +0.06 55 433 476 +369
29APR26 4.60 P 0.32 0.32 0.29 0.29 +0.07 56 6 92 +3
29APR26 4.70 P 0.31 0.37 0.31 0.34 +0.07 54 44 191 +16
29APR26 4.80 P 0.42 0.42 0.42 0.40 +0.08 54 7 89 0
29APR26 4.90 P 0.49 0.49 0.48 0.46 +0.09 53 50 235 +40
29APR26 5.00 P 0.00 0.00 0.00 0.54 +0.11 55 0 201 0
29APR26 5.25 P 0.00 0.00 0.00 0.74 +0.13 57 0 116 0
29APR26 5.50 P 0.00 0.00 0.00 0.96 +0.15 60 0 148 0
29APR26 5.75 P 0.00 0.00 0.00 1.19 +0.17 62 0 99 0
29APR26 6.00 P 0.00 0.00 0.00 1.45 +0.18 74 0 115 0
29APR26 6.25 P 0.00 0.00 0.00 1.68 +0.17 74 0 205 0
29APR26 6.50 P 1.92 1.92 1.92 1.92 +0.16 75 2 75 +2
29APR26 6.75 P 0.00 0.00 0.00 2.18 +0.17 87 0 125 0
29APR26 7.00 P 0.00 0.00 0.00 2.43 +0.18 93 0 190 0
29APR26 7.25 P 0.00 0.00 0.00 2.68 +0.17 99 0 111 0
29APR26 7.50 P 0.00 0.00 0.00 2.93 +0.18 105 0 16 -202
29APR26 7.75 P 0.00 0.00 0.00 3.19 +0.19 116 0 29 0
29APR26 8.00 P 0.00 0.00 0.00 3.44 +0.18 121 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 3.69 +0.19 126 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.94 +0.19 131 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.19 +0.19 136 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.44 +0.19 140 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.69 +0.18 144 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.92 +0.17 135 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.18 +0.17 147 0 0 0
28MAY26 3.70 P 0.08 0.08 0.08 0.07 +0.02 53 8 59 +8
28MAY26 3.80 P 0.00 0.00 0.00 0.08 +0.02 51 0 34 0
28MAY26 3.90 P 0.00 0.00 0.00 0.10 +0.02 51 0 350 0
28MAY26 4.00 P 0.14 0.14 0.14 0.13 +0.03 51 10 17 +10
28MAY26 4.10 P 0.00 0.00 0.00 0.16 +0.04 51 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.19 +0.04 51 0 600 0
28MAY26 4.30 P 0.00 0.00 0.00 0.23 +0.05 51 0 319 0
28MAY26 4.40 P 0.00 0.00 0.00 0.28 +0.06 52 0 75 0
28MAY26 4.50 P 0.34 0.34 0.30 0.32 +0.06 51 20 48 +13
28MAY26 4.60 P 0.00 0.00 0.00 0.37 +0.07 51 0 236 0
28MAY26 4.70 P 0.44 0.44 0.44 0.42 +0.07 50 2 23 +2
28MAY26 4.80 P 0.00 0.00 0.00 0.47 +0.07 49 0 54 0
28MAY26 4.90 P 0.00 0.00 0.00 0.54 +0.09 50 0 41 0
28MAY26 5.00 P 0.00 0.00 0.00 0.60 +0.08 49 0 200 0
28MAY26 5.25 P 0.00 0.00 0.00 0.79 +0.12 50 0 145 0
28MAY26 5.50 P 0.00 0.00 0.00 1.00 +0.15 51 0 44 0
28MAY26 5.75 P 0.00 0.00 0.00 1.21 +0.13 51 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 1.45 +0.18 55 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.68 +0.15 55 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.94 +0.18 63 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 2.18 +0.16 64 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 2.43 +0.17 69 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 2.68 +0.17 73 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.93 +0.18 77 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 3.19 +0.19 85 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.44 +0.18 89 0 0 -13
28MAY26 8.25 P 0.00 0.00 0.00 3.69 +0.19 93 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.94 +0.18 96 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.19 +0.18 100 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.44 +0.18 103 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.69 +0.18 106 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.94 +0.19 109 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 5.18 +0.17 108 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.12 +0.02 48 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.15 +0.03 49 0 0 0
29JUN26 4.00 P 0.19 0.19 0.19 0.18 +0.04 49 12 265 +12
29JUN26 4.10 P 0.00 0.00 0.00 0.22 +0.05 50 0 72 0
29JUN26 4.20 P 0.00 0.00 0.00 0.25 +0.05 49 0 313 0
29JUN26 4.30 P 0.00 0.00 0.00 0.30 +0.06 50 0 160 0
29JUN26 4.40 P 0.00 0.00 0.00 0.34 +0.06 49 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.38 +0.06 48 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.43 +0.06 48 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.48 +0.06 47 0 36 0
29JUN26 4.80 P 0.00 0.00 0.00 0.54 +0.07 48 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.60 +0.08 47 0 125 0
29JUN26 5.00 P 0.00 0.00 0.00 0.68 +0.10 49 0 100 0
29JUN26 5.25 P 0.00 0.00 0.00 0.86 +0.13 49 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 1.05 +0.14 49 0 16 0
29JUN26 5.75 P 0.00 0.00 0.00 1.25 +0.14 48 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 1.47 +0.15 49 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.70 +0.15 50 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.95 +0.18 54 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 2.18 +0.16 54 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.44 +0.18 60 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.69 +0.18 64 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.93 +0.18 64 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 3.19 +0.19 71 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 3.44 +0.18 74 0 0 -15
29JUN26 8.25 P 0.00 0.00 0.00 3.69 +0.19 77 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.94 +0.18 80 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.19 +0.18 83 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.44 +0.18 86 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.69 +0.18 88 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.94 +0.19 91 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.18 +0.17 90 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.18 +0.03 45 0 350 0
29SEP26 3.80 P 0.00 0.00 0.00 0.21 +0.04 45 0 100 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 +0.04 44 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.28 +0.04 45 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.32 +0.05 45 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.36 +0.05 45 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.41 +0.06 45 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.46 +0.07 45 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.50 +0.06 44 0 210 0
29SEP26 4.60 P 0.00 0.00 0.00 0.55 +0.06 44 0 232 0
29SEP26 4.70 P 0.00 0.00 0.00 0.61 +0.07 44 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.66 +0.07 44 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.72 +0.08 44 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.79 +0.09 44 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.96 +0.10 44 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 1.14 +0.11 44 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.33 +0.12 44 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.52 +0.11 42 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.75 +0.13 44 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.98 +0.15 45 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.22 +0.15 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.45 +0.16 47 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.69 +0.17 48 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.93 +0.17 49 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.19 +0.18 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.44 +0.18 56 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.69 +0.19 58 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.94 +0.18 60 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.19 +0.18 62 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.44 +0.18 64 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.69 +0.18 66 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.94 +0.19 68 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.18 +0.17 68 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 +0.04 43 0 5 0
30DEC26 3.80 P 0.29 0.29 0.29 0.28 +0.04 43 10 10 +10
30DEC26 3.90 P 0.00 0.00 0.00 0.32 +0.05 43 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.36 +0.05 43 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.41 +0.06 44 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.45 +0.06 43 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.49 +0.06 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.54 +0.06 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.59 +0.06 43 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.64 +0.06 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.69 +0.06 42 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.75 +0.07 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.81 +0.08 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.87 +0.08 42 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 1.04 +0.09 42 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.22 +0.11 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.40 +0.10 42 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.61 +0.13 43 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.81 +0.13 42 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.02 +0.14 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.25 +0.15 43 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.48 +0.16 44 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.71 +0.16 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.95 +0.17 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.19 +0.17 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.44 +0.18 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.69 +0.19 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.94 +0.18 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.19 +0.18 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.44 +0.18 55 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.69 +0.18 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.94 +0.19 59 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 5.18 +0.17 59 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.31 +0.04 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.35 +0.04 43 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.39 +0.05 43 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.43 +0.05 42 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.47 +0.05 42 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.52 +0.05 43 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.56 +0.05 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.61 +0.06 42 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.66 +0.05 42 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.71 +0.06 42 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.76 +0.06 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.82 +0.07 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.88 +0.07 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.96 +0.10 42 0 50 0
30MAR27 5.25 P 0.00 0.00 0.00 1.11 +0.09 41 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.28 +0.10 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.47 +0.11 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.66 +0.12 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.87 +0.13 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.07 +0.09 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.29 +0.14 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.51 +0.14 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.74 +0.16 42 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.96 +0.16 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.20 +0.17 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.44 +0.17 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.69 +0.19 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.94 +0.18 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.19 +0.18 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.44 +0.18 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.69 +0.18 52 0 0 0
TOTAL PUT 1,452 16,801 -5,265
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$ 133.10
30MAR26 72.50 C 0.00 0.00 0.00 60.60 +6.68 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 58.10 +6.68 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 55.60 +6.68 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 53.10 +6.68 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 50.60 +6.68 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 48.10 +6.68 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 45.60 +6.68 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 43.10 +6.68 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 40.60 +6.68 0 0 0 -9
30MAR26 95.00 C 0.00 0.00 0.00 38.10 +6.68 0 0 0 -60
30MAR26 97.50 C 0.00 0.00 0.00 35.60 +6.68 0 0 0 -30
30MAR26 100.00 C 0.00 0.00 0.00 33.10 +6.68 0 0 0 -22
30MAR26 102.50 C 0.00 0.00 0.00 30.60 +6.68 0 0 0 -96
30MAR26 105.00 C 0.00 0.00 0.00 28.10 +6.68 0 0 0 -74
30MAR26 107.50 C 25.50 25.50 25.50 25.60 +6.68 0 100 0 -219
30MAR26 110.00 C 23.00 24.50 23.00 23.10 +6.68 0 32 0 -82
30MAR26 112.50 C 0.00 0.00 0.00 20.60 +6.67 0 0 0 -61
30MAR26 115.00 C 18.00 19.00 18.00 18.10 +6.64 0 200 0 -324
30MAR26 117.50 C 0.00 0.00 0.00 15.60 +6.55 0 0 0 -252
30MAR26 120.00 C 13.50 13.50 13.00 13.10 +6.33 0 3 0 -213
30MAR26 122.50 C 10.20 11.00 10.20 10.60 +5.93 0 2 0 -133
30MAR26 125.00 C 0.00 0.00 0.00 8.10 +5.12 0 0 0 -168
30MAR26 127.50 C 4.50 4.50 4.50 5.60 +3.86 0 2 0 -44
30MAR26 130.00 C 3.20 5.00 2.50 3.10 +2.18 0 40 0 -570
30MAR26 132.50 C 1.40 1.40 0.90 0.60 +0.13 0 24 0 -112
30MAR26 135.00 C 1.79 2.10 0.10 0.00 -0.20 0 19 85 -4
30MAR26 137.50 C 0.34 0.43 0.34 0.00 -0.08 0 30 38 -5
30MAR26 140.00 C 0.21 0.47 0.21 0.00 -0.03 0 23 43 -23
30MAR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30MAR26 147.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
30MAR26 150.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 60.75 +6.68 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 58.26 +6.68 58 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 55.77 +6.68 62 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 53.28 +6.68 61 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 50.79 +6.66 60 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 48.30 +6.64 58 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 45.82 +6.62 58 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 43.35 +6.59 58 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 40.89 +6.54 58 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 38.45 +6.48 58 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 36.04 +6.40 58 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 33.66 +6.31 58 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 31.31 +6.18 58 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 29.02 +6.03 58 0 25 0
29APR26 107.50 C 0.00 0.00 0.00 26.78 +5.86 58 0 21 0
29APR26 110.00 C 28.00 28.00 28.00 24.61 +5.66 58 1 48 0
29APR26 112.50 C 0.00 0.00 0.00 22.51 +5.43 58 0 27 0
29APR26 115.00 C 20.20 20.20 20.20 20.50 +5.19 58 2 75 -2
29APR26 117.50 C 0.00 0.00 0.00 18.58 +4.92 58 0 52 0
29APR26 120.00 C 16.89 16.89 16.88 16.77 +5.01 58 10 136 -3
29APR26 122.50 C 0.00 0.00 0.00 15.06 +4.55 58 0 1,032 0
29APR26 125.00 C 0.00 0.00 0.00 13.46 +4.01 58 0 134 0
29APR26 127.50 C 12.00 12.00 12.00 11.97 +3.83 58 1 57 +1
29APR26 130.00 C 10.00 11.71 10.00 10.78 +3.55 59 78 280 +14
29APR26 132.50 C 10.53 10.87 9.32 9.32 +3.13 58 28 88 -3
29APR26 135.00 C 7.00 9.40 7.00 8.44 +2.99 60 27 249 +2
29APR26 137.50 C 6.98 8.14 6.98 7.37 +2.66 60 10 43 +4
29APR26 140.00 C 6.60 7.61 6.60 6.41 +2.39 59 7 51 +2
29APR26 142.50 C 6.30 6.30 5.99 5.54 +2.12 59 9 20 +1
29APR26 145.00 C 5.95 5.95 5.23 4.78 +1.89 59 2 127 0
29APR26 147.50 C 5.22 5.22 3.99 4.10 - 59 16 8 -
29APR26 150.00 C 4.00 4.48 4.00 3.50 - 59 2 2 -
28MAY26 72.50 C 0.00 0.00 0.00 60.93 +6.65 57 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 58.46 +6.63 57 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 56.00 +6.60 58 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 53.55 +6.57 58 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 51.11 +6.52 57 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 48.69 +6.47 57 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 46.30 +6.41 57 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 43.94 +6.33 57 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 41.61 +6.24 57 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 39.32 +6.13 57 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 37.45 +6.39 62 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 34.87 +5.87 57 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 32.73 +5.71 57 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 30.66 +5.56 57 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 28.65 +5.38 57 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 26.71 +5.19 57 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 24.84 +4.99 57 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 23.05 +4.78 57 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 21.35 +4.58 57 0 15 0
28MAY26 120.00 C 20.49 20.49 20.00 19.72 +4.81 57 10 48 -3
28MAY26 122.50 C 0.00 0.00 0.00 18.18 +4.55 57 0 17 0
28MAY26 125.00 C 0.00 0.00 0.00 16.73 +4.30 57 0 18 0
28MAY26 127.50 C 0.00 0.00 0.00 15.35 +3.66 57 0 2 0
28MAY26 130.00 C 0.00 0.00 0.00 14.13 +3.54 58 0 12 0
28MAY26 132.50 C 14.39 14.39 13.13 12.94 +3.43 58 17 14 +9
28MAY26 135.00 C 10.00 13.00 10.00 11.89 +3.17 58 25 55 +11
28MAY26 137.50 C 10.35 10.35 10.35 10.91 +2.98 58 4 24 0
28MAY26 140.00 C 9.80 9.90 9.80 10.00 +2.79 59 21 132 +1
28MAY26 142.50 C 0.00 0.00 0.00 9.07 +2.52 59 0 17 0
28MAY26 145.00 C 0.00 0.00 0.00 8.22 +2.33 59 1 3 +1
28MAY26 147.50 C 0.00 0.00 0.00 7.43 - 58 0 0 -
28MAY26 150.00 C 7.45 7.72 6.75 6.70 - 58 35 22 -
29JUN26 72.50 C 0.00 0.00 0.00 61.24 +6.58 58 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 58.83 +6.55 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 56.43 +6.50 58 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 54.06 +6.45 58 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 51.72 +6.39 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 49.42 +6.33 58 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 47.14 +6.25 58 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 44.91 +6.16 58 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 42.73 +6.07 58 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 40.59 +5.96 58 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 38.50 +5.83 58 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 36.48 +5.72 58 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 34.50 +5.57 58 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 32.60 +5.44 58 0 69 0
29JUN26 107.50 C 0.00 0.00 0.00 30.09 +4.62 54 0 135 0
29JUN26 110.00 C 23.84 23.84 23.84 28.97 +5.13 58 1 51 0
29JUN26 112.50 C 0.00 0.00 0.00 27.26 +4.97 58 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 25.62 +4.80 58 0 30 0
29JUN26 117.50 C 25.00 25.00 25.00 24.04 +4.63 58 1 114 -1
29JUN26 120.00 C 18.07 18.07 18.07 22.53 +4.45 58 1 51 -1
29JUN26 122.50 C 0.00 0.00 0.00 21.10 +4.76 58 0 16 0
29JUN26 125.00 C 0.00 0.00 0.00 19.73 +4.56 58 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 18.43 +3.85 58 0 1 0
29JUN26 130.00 C 17.02 17.02 17.02 17.17 +3.39 58 15 21 0
29JUN26 132.50 C 16.55 16.55 16.55 16.21 +3.47 58 15 15 0
29JUN26 135.00 C 15.50 15.50 15.50 15.07 +3.55 58 15 0 -15
29JUN26 137.50 C 0.00 0.00 0.00 13.93 +2.97 58 0 33 0
29JUN26 140.00 C 12.46 14.56 12.46 13.19 +3.32 59 4 19 +2
29JUN26 142.50 C 12.45 12.45 12.45 12.16 +3.00 58 1 2 +1
29JUN26 145.00 C 11.63 11.63 11.30 11.30 +2.84 58 16 34 +16
29JUN26 147.50 C 0.00 0.00 0.00 10.61 - 59 0 0 -
29JUN26 150.00 C 10.80 10.80 9.92 9.82 - 59 31 16 -
29SEP26 72.50 C 0.00 0.00 0.00 62.80 +6.38 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 60.60 +6.31 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 58.45 +6.25 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 56.33 +6.18 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 54.26 +6.11 59 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 52.24 +6.04 59 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 50.26 +5.95 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 48.32 +5.86 59 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 46.44 +5.77 59 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.61 +5.67 59 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 42.83 +5.57 59 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 41.10 +5.47 59 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 39.42 +5.36 59 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 37.79 +5.25 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 36.21 +5.14 59 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 34.69 +5.03 59 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 33.22 +4.91 59 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 31.79 +4.79 59 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 30.42 +4.68 59 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 29.10 +4.56 59 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 27.82 +4.44 59 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 26.60 +4.37 59 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 25.42 +4.20 59 0 23 0
29SEP26 130.00 C 0.00 0.00 0.00 24.28 +4.10 59 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 23.40 +4.00 60 100 123 +100
29SEP26 135.00 C 0.00 0.00 0.00 22.40 +3.71 60 100 100 +100
29SEP26 137.50 C 0.00 0.00 0.00 21.45 +3.60 60 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 20.54 +3.49 60 0 1 0
29SEP26 142.50 C 0.00 0.00 0.00 19.63 +3.42 60 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 18.78 +3.36 60 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 17.98 - 60 0 0 -
29SEP26 150.00 C 0.00 0.00 0.00 17.21 - 60 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 64.45 +6.23 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 62.41 +6.16 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 60.42 +6.10 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 58.46 +6.02 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 56.56 +5.95 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.69 +5.87 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 52.87 +5.79 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 51.10 +5.71 58 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 49.38 +5.63 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 47.70 +5.54 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 46.06 +5.44 58 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 44.47 +5.35 58 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 42.93 +5.26 58 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 41.43 +5.16 58 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 39.98 +5.06 58 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 38.57 +4.97 58 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 37.21 +4.87 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 35.88 +4.77 58 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 34.60 +4.67 58 0 19 0
30DEC26 120.00 C 34.50 34.50 33.00 33.37 +4.58 58 7 45 -7
30DEC26 122.50 C 0.00 0.00 0.00 32.17 +4.48 58 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 31.01 +4.63 58 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 29.89 +4.28 58 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 28.81 +4.08 58 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 28.15 +4.32 58 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 27.16 +4.44 58 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 26.22 +3.79 59 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 25.18 +3.55 58 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 24.46 +3.64 59 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 23.63 +3.61 59 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 22.87 - 59 0 0 -
30DEC26 150.00 C 0.00 0.00 0.00 22.03 - 59 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 66.00 +6.06 56 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 64.08 +5.99 56 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 62.20 +5.92 56 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 60.36 +5.84 56 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 58.57 +5.77 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 56.82 +5.69 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 55.11 +5.60 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 53.45 +5.52 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 51.83 +5.44 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 50.25 +5.35 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 48.71 +5.26 56 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 47.22 +5.18 56 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 45.76 +5.08 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 44.35 +5.00 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 42.98 +4.91 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 41.65 +4.82 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 40.35 +4.73 56 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 39.10 +4.64 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 37.88 +4.55 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 36.70 +4.46 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 35.55 +4.37 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 34.44 +4.31 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 33.36 +4.19 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 32.31 +4.10 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 32.08 +4.84 58 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 30.32 +3.92 56 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 29.37 +3.79 56 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 29.23 +4.43 58 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 28.38 +4.20 58 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 27.50 +4.07 58 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 26.64 - 58 0 0 -
30MAR27 150.00 C 0.00 0.00 0.00 25.80 - 58 0 0 -
TOTAL CALL 1,088 5,593 -2,271
30MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
30MAR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30MAR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30MAR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
30MAR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
30MAR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 506 0
30MAR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
30MAR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30MAR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
30MAR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
30MAR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
30MAR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
30MAR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
30MAR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
30MAR26 115.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 148 0
30MAR26 117.50 P 0.00 0.00 0.00 0.00 -0.13 0 0 319 0
30MAR26 120.00 P 0.00 0.00 0.00 0.00 -0.33 0 0 99 0
30MAR26 122.50 P 0.00 0.00 0.00 0.00 -0.83 0 0 19 0
30MAR26 125.00 P 0.00 0.00 0.00 0.00 -1.68 0 0 57 0
30MAR26 127.50 P 0.31 0.31 0.31 0.00 -2.95 0 15 18 0
30MAR26 130.00 P 0.90 0.90 0.20 0.00 -4.66 0 51 49 +49
30MAR26 132.50 P 0.78 1.41 0.14 0.00 -6.53 0 81 62 +62
30MAR26 135.00 P 1.83 1.83 1.56 1.90 -6.87 0 35 0 0
30MAR26 137.50 P 0.00 0.00 0.00 4.40 -6.76 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 6.90 -6.71 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 9.40 -6.70 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 11.90 -6.70 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 14.40 - 0 0 0 -
30MAR26 150.00 P 0.00 0.00 0.00 16.90 - 0 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 72 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 30 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 -0.02 58 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.02 -0.04 58 0 32 0
29APR26 87.50 P 0.00 0.00 0.00 0.03 -0.06 57 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.06 -0.09 58 0 32 0
29APR26 92.50 P 0.00 0.00 0.00 0.10 -0.13 59 0 37 0
29APR26 95.00 P 0.00 0.00 0.00 0.15 -0.21 58 0 67 0
29APR26 97.50 P 0.00 0.00 0.00 0.24 -0.29 59 0 88 0
29APR26 100.00 P 0.42 0.42 0.42 0.34 -0.38 58 1 100 +1
29APR26 102.50 P 0.60 0.60 0.60 0.49 -0.50 58 1 58 -1
29APR26 105.00 P 0.00 0.00 0.00 0.68 -0.66 58 0 68 0
29APR26 107.50 P 0.00 0.00 0.00 0.95 -0.77 58 0 50 0
29APR26 110.00 P 0.00 0.00 0.00 1.28 -0.94 58 0 81 0
29APR26 112.50 P 1.87 1.87 1.34 1.71 -1.13 59 19 27 +2
29APR26 115.00 P 2.42 2.42 2.00 2.14 -1.41 58 17 71 +6
29APR26 117.50 P 2.83 2.83 2.42 2.67 -1.69 57 7 94 +6
29APR26 120.00 P 3.50 3.50 3.12 3.31 -2.07 57 14 44 +1
29APR26 122.50 P 3.95 4.83 3.78 4.10 -2.48 57 14 35 +5
29APR26 125.00 P 4.80 5.02 4.80 5.02 -2.77 58 8 21 +7
29APR26 127.50 P 6.30 6.30 6.00 6.00 -3.14 57 3 4 +2
29APR26 130.00 P 7.20 7.68 7.09 7.20 -3.43 58 7 4 +3
29APR26 132.50 P 8.61 8.66 8.37 8.50 -3.82 58 27 41 +26
29APR26 135.00 P 9.33 9.86 9.33 9.83 -3.81 58 16 16 +15
29APR26 137.50 P 11.49 11.49 11.49 11.46 -3.95 59 14 21 +14
29APR26 140.00 P 12.82 13.13 12.82 13.10 -4.11 60 31 31 +31
29APR26 142.50 P 0.00 0.00 0.00 14.50 -4.66 58 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 16.29 -4.83 58 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 18.10 - 58 0 0 -
29APR26 150.00 P 0.00 0.00 0.00 20.05 - 58 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 0.03 -0.04 58 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.05 -0.05 58 0 15 0
28MAY26 77.50 P 0.39 0.39 0.39 0.07 -0.08 57 15 30 +15
28MAY26 80.00 P 0.00 0.00 0.00 0.11 -0.12 57 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.17 -0.15 58 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.25 -0.20 58 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 0.34 -0.27 58 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.48 -0.33 58 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.64 -0.43 58 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.84 -0.52 58 0 55 0
28MAY26 97.50 P 0.00 0.00 0.00 1.07 -0.68 57 0 145 0
28MAY26 100.00 P 0.00 0.00 0.00 1.35 -0.78 57 0 166 0
28MAY26 102.50 P 0.00 0.00 0.00 1.72 -0.89 57 0 16 0
28MAY26 105.00 P 2.10 2.10 2.10 2.11 -1.13 57 2 29 -2
28MAY26 107.50 P 0.00 0.00 0.00 2.62 -1.31 57 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 3.15 -1.35 57 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 3.80 -1.53 57 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 4.36 -1.81 57 0 30 0
28MAY26 117.50 P 0.00 0.00 0.00 5.13 -2.06 56 0 0 0
28MAY26 120.00 P 5.80 6.37 5.60 5.96 -2.30 56 10 59 0
28MAY26 122.50 P 0.00 0.00 0.00 6.89 -2.62 56 0 0 0
28MAY26 125.00 P 7.54 7.54 7.54 7.95 -2.92 56 2 2 +2
28MAY26 127.50 P 0.00 0.00 0.00 9.10 -3.11 57 0 0 0
28MAY26 130.00 P 10.78 10.78 10.78 10.34 -3.42 57 15 15 +15
28MAY26 132.50 P 0.00 0.00 0.00 11.67 -3.84 57 0 0 0
28MAY26 135.00 P 13.15 13.15 13.15 13.12 -3.91 57 15 15 +15
28MAY26 137.50 P 14.72 14.72 14.72 14.59 -3.83 57 14 14 +14
28MAY26 140.00 P 16.33 16.33 16.33 16.24 -3.90 58 15 15 +15
28MAY26 142.50 P 17.69 18.00 17.69 17.91 -4.04 58 30 30 +30
28MAY26 145.00 P 19.75 19.75 19.75 19.34 -4.43 57 15 15 +15
28MAY26 147.50 P 0.00 0.00 0.00 21.08 - 57 0 0 -
28MAY26 150.00 P 0.00 0.00 0.00 22.90 - 57 0 0 -
29JUN26 72.50 P 0.00 0.00 0.00 0.18 -0.10 58 0 1 0
29JUN26 75.00 P 0.00 0.00 0.00 0.24 -0.13 58 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.34 -0.18 58 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.45 -0.22 58 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 0.59 -0.29 58 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 0.77 -0.35 58 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.98 -0.44 58 0 18 0
29JUN26 90.00 P 1.35 1.35 1.35 1.24 -0.52 58 1 19 -1
29JUN26 92.50 P 0.00 0.00 0.00 1.54 -0.63 58 0 31 0
29JUN26 95.00 P 0.00 0.00 0.00 1.89 -0.71 58 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 2.29 -0.86 58 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 2.73 -0.96 58 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 3.27 -1.11 58 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 3.82 -1.27 58 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 4.49 -1.22 58 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 5.20 -1.36 58 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 5.95 -1.51 58 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 6.63 -1.85 57 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 7.48 -2.12 57 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 8.47 -2.33 57 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 9.49 -2.51 56 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 10.74 -2.72 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 11.91 -2.81 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 13.19 -3.00 57 0 0 0
29JUN26 132.50 P 13.91 13.91 13.91 14.50 -3.73 57 3 3 +3
29JUN26 135.00 P 0.00 0.00 0.00 15.94 -3.91 57 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 17.40 -3.57 57 0 0 0
29JUN26 140.00 P 19.00 19.00 19.00 19.09 -3.53 58 15 15 +15
29JUN26 142.50 P 20.64 20.64 20.41 20.70 -3.62 58 30 30 +30
29JUN26 145.00 P 22.67 22.67 22.67 22.22 -3.93 58 15 15 +15
29JUN26 147.50 P 0.00 0.00 0.00 23.88 - 58 0 0 -
29JUN26 150.00 P 0.00 0.00 0.00 25.58 - 58 0 0 -
29SEP26 72.50 P 0.00 0.00 0.00 1.26 -0.33 59 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.54 -0.38 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.87 -0.42 59 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.19 -0.54 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.62 -0.55 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.07 -0.65 59 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 3.52 -0.79 59 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 4.11 -0.78 59 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 4.69 -0.92 59 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.28 -1.08 59 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 6.03 -1.08 59 0 11 0
29SEP26 100.00 P 0.00 0.00 0.00 6.78 -1.11 59 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 7.53 -1.38 59 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 8.15 -1.67 58 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 9.05 -1.77 58 0 14 0
29SEP26 110.00 P 10.26 10.26 10.26 9.95 -1.94 58 1 14 0
29SEP26 112.50 P 0.00 0.00 0.00 11.20 -1.55 59 0 102 0
29SEP26 115.00 P 0.00 0.00 0.00 11.95 -1.99 58 0 208 0
29SEP26 117.50 P 0.00 0.00 0.00 13.04 -2.20 58 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 14.15 -2.41 58 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 15.37 -2.53 58 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 16.65 -2.94 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 17.98 -3.10 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 19.36 -3.04 58 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 20.79 -3.16 58 100 100 +100
29SEP26 135.00 P 0.00 0.00 0.00 22.28 -3.27 58 100 100 +100
29SEP26 137.50 P 0.00 0.00 0.00 23.66 -3.53 58 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 25.22 -3.65 58 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 26.82 -3.77 58 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 28.46 -3.90 59 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 30.14 - 59 0 0 -
29SEP26 150.00 P 0.00 0.00 0.00 31.86 - 59 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 2.45 -0.50 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.90 -0.51 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.36 -0.58 58 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 3.83 -0.71 58 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 4.41 -0.74 58 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 5.02 -0.77 58 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 5.63 -0.93 58 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 6.31 -1.02 58 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 7.08 -1.03 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.86 -1.13 58 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 8.37 -1.28 57 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 9.25 -1.32 57 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 10.17 -1.38 57 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 11.10 -1.47 57 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 12.03 -1.64 56 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 13.06 -1.73 56 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 14.61 -1.30 58 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 15.29 -1.87 56 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 16.41 -2.21 56 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 17.61 -2.37 56 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 18.82 -2.62 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 20.13 -2.77 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 21.51 -2.90 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 23.04 -2.92 57 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 24.49 -3.04 57 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 25.98 -3.16 57 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 27.50 -3.28 57 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 29.06 -3.39 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 30.66 -3.49 57 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 32.29 -3.59 57 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 33.95 - 57 0 0 -
30DEC26 150.00 P 0.00 0.00 0.00 35.65 - 57 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 3.60 -0.54 56 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 4.08 -0.75 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.68 -0.78 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.30 -0.79 56 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.93 -0.94 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.59 -1.07 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.38 -1.08 56 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.17 -0.82 56 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 8.97 -1.28 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.79 -1.10 56 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 10.77 -1.43 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.74 -1.45 56 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 12.72 -1.59 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.29 -1.73 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 14.36 -1.81 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 15.49 -1.88 55 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 16.63 -1.97 55 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 17.80 -2.09 55 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 19.05 -2.21 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 20.32 -2.31 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.63 -2.42 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.97 -2.52 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 24.36 -2.77 55 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.79 -2.89 55 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 27.16 -3.17 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.92 -2.99 56 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 30.55 -2.70 56 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.06 -2.85 56 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 33.35 -3.25 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.98 -3.34 55 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.64 - 56 0 0 -
30MAR27 150.00 P 0.00 0.00 0.00 38.32 - 56 0 0 -
TOTAL PUT 759 6,296 +610
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$ 120.50
30MAR26 65.00 C 0.00 0.00 0.00 55.50 -2.18 0 0 0 -1,540
30MAR26 67.50 C 0.00 0.00 0.00 53.00 -2.11 0 0 0 -51
30MAR26 70.00 C 50.10 50.10 50.10 50.50 -2.12 0 1 0 -282
30MAR26 72.50 C 0.00 0.00 0.00 48.00 -2.11 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 45.50 -2.12 0 0 0 -824
30MAR26 77.50 C 0.00 0.00 0.00 43.00 -2.12 0 0 0 -40
30MAR26 80.00 C 0.00 0.00 0.00 40.50 -2.12 0 0 0 -321
30MAR26 82.50 C 0.00 0.00 0.00 38.00 -2.12 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 35.50 -2.12 0 0 0 -12
30MAR26 87.50 C 0.00 0.00 0.00 33.00 -2.12 0 0 0 -6
30MAR26 90.00 C 29.00 29.00 29.00 30.50 -2.12 0 2 0 -132
30MAR26 92.50 C 0.00 0.00 0.00 28.00 -2.12 0 0 0 -21
30MAR26 95.00 C 0.00 0.00 0.00 25.50 -2.12 0 0 0 -588
30MAR26 97.50 C 0.00 0.00 0.00 23.00 -2.12 0 0 0 -270
30MAR26 100.00 C 18.89 20.98 18.89 20.50 -2.12 0 5 0 -4,242
30MAR26 102.50 C 0.00 0.00 0.00 18.00 -2.13 0 0 0 -1,531
30MAR26 105.00 C 15.43 15.43 15.43 15.50 -2.12 0 1 0 -1,169
30MAR26 107.50 C 0.00 0.00 0.00 13.00 -2.18 0 0 0 -2,172
30MAR26 110.00 C 8.09 11.30 8.09 10.50 -2.26 0 783 0 -3,415
30MAR26 112.50 C 0.00 0.00 0.00 8.00 -2.27 0 752 0 -1,749
30MAR26 115.00 C 4.20 5.60 4.20 5.50 -2.38 0 184 0 -1,353
30MAR26 117.50 C 1.50 3.60 1.03 3.00 -2.35 0 1,327 0 -1,080
30MAR26 120.00 C 0.50 1.40 0.18 0.50 -2.60 0 5,034 97 -5,157
30MAR26 122.50 C 0.16 0.22 0.01 0.00 -1.54 0 1,960 1,957 +110
30MAR26 125.00 C 0.06 0.06 0.01 0.00 -0.63 0 361 10,107 +34
30MAR26 127.50 C 0.06 0.06 0.02 0.00 -0.20 0 71 4,026 -13
30MAR26 130.00 C 0.01 0.02 0.01 0.00 -0.05 0 296 13,471 +184
30MAR26 132.50 C 0.02 0.02 0.01 0.00 -0.01 0 5 3,381 -5
30MAR26 135.00 C 0.02 0.02 0.01 0.00 -0.01 0 5 12,166 -4
30MAR26 137.50 C 0.01 0.01 0.01 0.00 -0.01 0 4 4,583 -4
30MAR26 140.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 12,335 -1
30MAR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,662 0
30MAR26 145.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 6,316 0
30MAR26 147.50 C 0.01 0.01 0.01 0.00 -0.01 0 12 3,916 -2
30MAR26 150.00 C 0.01 0.01 0.01 0.00 -0.01 0 48 14,044 -47
30MAR26 152.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 3,540 -1
30MAR26 155.00 C 0.01 0.01 0.01 0.00 -0.01 0 127 5,060 -127
30MAR26 157.50 C 0.02 0.02 0.01 0.00 -0.01 0 123 3,736 -90
30MAR26 160.00 C 0.01 0.01 0.01 0.00 -0.01 0 51 22,175 -50
30MAR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,643 0
30MAR26 165.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 19,554 -3
30MAR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 11,967 0
30MAR26 170.00 C 0.01 0.01 0.01 0.00 -0.01 0 202 18,593 -23
30MAR26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 9,841 0
30MAR26 175.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 13,053 -19
30MAR26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 9,314 0
30MAR26 180.00 C 0.01 0.01 0.01 0.00 -0.01 0 82 16,189 -82
30MAR26 182.50 C 0.01 0.01 0.01 0.00 -0.01 0 40 6,641 0
30MAR26 185.00 C 0.01 0.01 0.01 0.00 -0.01 0 40 7,679 -6
30MAR26 187.50 C 0.01 0.01 0.01 0.00 -0.01 0 20 3,829 0
30MAR26 190.00 C 0.01 0.01 0.01 0.00 -0.01 0 172 15,852 -25
30MAR26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,975 0
30MAR26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,149 0
30MAR26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,619 0
30MAR26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14,633 0
30MAR26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,620 0
30MAR26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,753 0
30MAR26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,050 0
30MAR26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,682 0
30MAR26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,771 0
30MAR26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,451 0
30MAR26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 496 0
30MAR26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,370 0
30MAR26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 628 0
30MAR26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,067 0
30MAR26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 472 0
30MAR26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
30MAR26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 525 0
30MAR26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 306 0
30MAR26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 446 0
30MAR26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
30MAR26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,577 0
30MAR26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,105 0
02APR26 97.50 C 0.00 0.00 0.00 23.45 -1.69 154 0 0 0
02APR26 100.00 C 18.92 19.00 18.92 20.96 -1.68 140 5 3 +3
02APR26 102.50 C 0.00 0.00 0.00 18.47 -1.67 126 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 15.99 -1.66 112 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 13.42 -2.02 93 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 10.89 -1.87 77 0 4 0
02APR26 112.50 C 0.00 0.00 0.00 8.43 -1.85 64 0 0 0
02APR26 115.00 C 4.82 5.64 4.82 6.13 -1.92 57 91 91 +91
02APR26 117.50 C 3.31 4.68 3.10 4.13 -1.83 53 536 251 +183
02APR26 120.00 C 1.96 3.00 1.57 2.55 -1.65 52 2,095 1,332 +1,329
02APR26 122.50 C 1.06 1.72 0.86 1.42 -1.23 51 1,361 1,154 +482
02APR26 125.00 C 0.59 0.94 0.47 0.70 -0.90 51 1,126 1,030 +322
02APR26 127.50 C 0.30 0.50 0.30 0.31 -0.60 50 760 1,826 +633
02APR26 130.00 C 0.22 0.30 0.20 0.12 -0.35 50 538 1,848 +168
02APR26 132.50 C 0.14 0.16 0.13 0.05 -0.17 52 319 557 +176
02APR26 135.00 C 0.11 0.11 0.09 0.02 -0.08 53 228 479 +103
02APR26 137.50 C 0.08 0.09 0.08 0.01 -0.03 56 2 205 +1
02APR26 140.00 C 0.06 0.08 0.06 0.01 -0.01 62 7 496 -5
02APR26 142.50 C 0.04 0.05 0.04 0.01 0.00 69 7 296 +5
02APR26 145.00 C 0.05 0.05 0.05 0.01 0.00 75 5 163 0
02APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 20.96 - 71 0 0 -
10APR26 102.50 C 0.00 0.00 0.00 18.47 - 63 0 0 -
10APR26 105.00 C 0.00 0.00 0.00 15.99 - 57 0 0 -
10APR26 107.50 C 0.00 0.00 0.00 13.42 - 47 0 0 -
10APR26 110.00 C 0.00 0.00 0.00 11.01 - 42 0 0 -
10APR26 112.50 C 0.00 0.00 0.00 9.14 - 47 0 0 -
10APR26 115.00 C 0.00 0.00 0.00 7.15 - 45 0 0 -
10APR26 117.50 C 0.00 0.00 0.00 5.40 - 44 0 0 -
10APR26 120.00 C 3.25 4.07 2.88 3.94 - 43 104 81 -
10APR26 122.50 C 2.24 2.91 1.94 2.75 - 43 108 63 -
10APR26 125.00 C 1.49 2.07 1.24 1.77 - 41 321 222 -
10APR26 127.50 C 1.00 1.30 0.90 1.16 - 42 460 454 -
10APR26 130.00 C 0.70 0.88 0.64 0.76 - 42 59 49 -
10APR26 132.50 C 0.40 0.58 0.40 0.45 - 42 110 88 -
10APR26 135.00 C 0.00 0.00 0.00 0.26 - 42 0 0 -
10APR26 137.50 C 0.29 0.30 0.24 0.14 - 42 18 18 -
10APR26 140.00 C 0.00 0.00 0.00 0.08 - 42 0 0 -
10APR26 142.50 C 0.16 0.16 0.16 0.04 - 42 3 3 -
10APR26 145.00 C 0.13 0.13 0.13 0.02 - 42 20 20 -
29APR26 65.00 C 0.00 0.00 0.00 56.27 -1.41 129 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 53.78 -1.35 122 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 52.02 -0.91 137 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 48.80 -1.76 109 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 46.29 -1.72 103 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 43.83 -2.34 98 0 0 0
29APR26 80.00 C 39.18 39.18 39.18 41.08 -1.87 83 2 12 +2
29APR26 82.50 C 0.00 0.00 0.00 38.71 -1.81 82 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 36.51 -1.55 85 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 34.03 -1.72 79 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 31.38 -1.34 70 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 29.10 -1.77 70 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 26.58 -1.31 64 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 24.04 -1.94 57 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 21.03 -2.38 41 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 18.73 -2.42 41 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 17.01 -1.41 48 0 3 0
29APR26 107.50 C 0.00 0.00 0.00 14.84 -1.76 46 0 0 0
29APR26 110.00 C 11.00 12.02 11.00 12.80 -1.52 45 4 865 -1
29APR26 112.50 C 0.00 0.00 0.00 10.91 -1.31 44 0 0 0
29APR26 115.00 C 8.80 8.80 8.80 9.19 -1.27 43 8 118 +4
29APR26 117.50 C 6.59 7.45 6.15 7.62 -1.38 43 109 437 +63
29APR26 120.00 C 5.24 6.09 5.00 6.26 -1.01 42 1,199 4,816 +602
29APR26 122.50 C 4.21 5.20 3.98 5.08 -0.92 42 613 2,578 +106
29APR26 125.00 C 3.40 4.02 3.16 4.02 -0.84 42 1,150 3,203 +395
29APR26 127.50 C 2.76 3.26 2.42 3.13 -0.76 41 1,197 2,650 +350
29APR26 130.00 C 2.10 2.54 1.97 2.48 -0.62 41 1,546 8,543 -490
29APR26 132.50 C 1.78 1.93 1.54 1.84 -0.62 41 352 3,015 -8
29APR26 135.00 C 1.27 1.54 1.18 1.47 -0.44 42 434 5,624 -69
29APR26 137.50 C 1.00 1.22 0.92 1.10 -0.35 41 292 2,788 +178
29APR26 140.00 C 0.82 0.95 0.76 0.82 -0.27 41 528 3,926 +134
29APR26 142.50 C 0.74 0.74 0.67 0.60 -0.22 41 16 1,948 +7
29APR26 145.00 C 0.55 0.60 0.49 0.44 -0.16 41 104 4,218 -40
29APR26 147.50 C 0.60 0.60 0.45 0.31 -0.13 41 86 2,138 +6
29APR26 150.00 C 0.37 0.43 0.36 0.22 -0.10 41 189 4,603 +51
29APR26 152.50 C 0.37 0.37 0.35 0.16 -0.07 41 5 1,627 -5
29APR26 155.00 C 0.27 0.28 0.27 0.11 -0.05 41 226 5,972 +159
29APR26 157.50 C 0.27 0.27 0.24 0.08 -0.03 42 6 1,723 -1
29APR26 160.00 C 0.18 0.25 0.18 0.06 -0.02 42 167 6,213 +106
29APR26 162.50 C 0.15 0.21 0.15 0.04 -0.02 42 71 1,825 -15
29APR26 165.00 C 0.16 0.19 0.16 0.03 -0.01 42 113 3,712 -53
29APR26 167.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 1,392 0
29APR26 170.00 C 0.15 0.15 0.15 0.01 -0.01 41 22 5,224 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3,363 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,762 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 548 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5,865 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 581 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 894 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 934 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 672 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 413 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 472 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,712 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,758 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 63 0 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 66 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 68 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 70 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 73 0 550 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 75 0 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 77 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 79 0 59 0
29APR26 250.00 C 0.01 0.02 0.01 0.01 0.00 81 20 139 +5
28MAY26 65.00 C 0.00 0.00 0.00 56.27 -1.78 88 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 54.15 -1.56 93 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 52.02 -1.44 95 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 49.27 -1.66 85 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 46.35 -1.67 71 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 44.40 -1.77 78 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 41.57 -2.00 67 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 39.25 -2.00 66 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 37.06 -1.71 67 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 34.57 -1.59 62 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 32.12 -1.68 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 29.67 -1.76 55 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 27.35 -1.76 53 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 25.06 -1.98 50 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 22.18 -2.59 42 0 2,000 0
28MAY26 102.50 C 0.00 0.00 0.00 20.12 -2.46 42 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 18.15 -2.32 42 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 16.28 -2.19 42 0 0 0
28MAY26 110.00 C 14.25 14.25 14.25 14.53 -1.56 42 1 1 +1
28MAY26 112.50 C 11.80 12.03 11.80 12.90 -1.46 42 3 0 -1
28MAY26 115.00 C 12.00 12.00 12.00 11.72 -1.41 44 2 24 0
28MAY26 117.50 C 9.30 10.36 9.14 10.29 -1.26 44 56 95 +49
28MAY26 120.00 C 8.29 8.80 7.80 8.93 -1.07 43 1,435 1,264 +305
28MAY26 122.50 C 7.59 7.67 7.37 7.72 -0.97 43 121 1,217 +30
28MAY26 125.00 C 5.91 6.70 5.64 6.70 -0.74 43 1,122 3,390 +1,026
28MAY26 127.50 C 5.18 5.83 5.18 5.70 -0.84 43 57 1,527 +10
28MAY26 130.00 C 4.60 4.99 4.24 4.88 -0.86 43 183 1,408 +28
28MAY26 132.50 C 3.77 3.79 3.58 4.16 -0.76 43 148 1,319 -34
28MAY26 135.00 C 3.20 3.66 3.03 3.50 -0.69 42 436 2,399 -56
28MAY26 137.50 C 2.72 3.03 2.60 2.94 -0.61 42 311 1,700 -51
28MAY26 140.00 C 2.36 2.52 2.30 2.52 -0.47 43 320 1,864 +15
28MAY26 142.50 C 2.06 2.15 2.01 2.11 -0.40 43 195 1,843 +127
28MAY26 145.00 C 1.77 1.81 1.66 1.75 -0.35 43 254 2,158 +47
28MAY26 147.50 C 1.45 1.50 1.36 1.45 -0.30 43 152 1,215 +15
28MAY26 150.00 C 1.25 1.34 1.16 1.20 -0.25 43 469 2,313 +362
28MAY26 152.50 C 1.10 1.10 1.03 0.98 -0.22 43 108 894 +78
28MAY26 155.00 C 0.95 0.95 0.95 0.81 -0.18 43 2 1,701 0
28MAY26 157.50 C 0.80 0.82 0.80 0.66 -0.15 43 2 1,361 0
28MAY26 160.00 C 0.75 0.76 0.70 0.53 -0.13 42 8 2,503 +5
28MAY26 162.50 C 0.68 0.68 0.68 0.43 -0.11 42 4 779 +2
28MAY26 165.00 C 0.58 0.58 0.58 0.35 -0.09 42 28 774 +8
28MAY26 167.50 C 0.00 0.00 0.00 0.28 -0.07 42 0 645 0
28MAY26 170.00 C 0.47 0.47 0.47 0.23 -0.06 43 3 1,321 -3
28MAY26 172.50 C 0.00 0.00 0.00 0.18 -0.05 42 0 472 0
28MAY26 175.00 C 0.00 0.00 0.00 0.15 -0.03 43 0 257 0
28MAY26 177.50 C 0.00 0.00 0.00 0.12 -0.03 43 0 176 0
28MAY26 180.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 232 0
28MAY26 182.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 945 0
28MAY26 185.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 1,563 0
28MAY26 187.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 454 0
28MAY26 190.00 C 0.20 0.20 0.20 0.04 -0.01 43 50 1,338 -29
28MAY26 192.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 197 0
28MAY26 195.00 C 0.19 0.19 0.19 0.02 -0.01 42 20 1,336 +20
28MAY26 197.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 51 0
28MAY26 200.00 C 0.12 0.12 0.12 0.01 0.00 41 10 224 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 994 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 357 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 47 0 461 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 195 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 50 0 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 51 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 53 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 57 0 310 0
29JUN26 65.00 C 0.00 0.00 0.00 56.42 -1.94 77 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 54.15 -1.85 78 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 52.02 -1.44 80 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 49.27 -1.77 72 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 46.59 -1.94 64 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 44.40 -2.17 65 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 41.93 -1.86 61 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 39.60 -1.94 60 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 37.23 -1.84 58 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 34.87 -1.91 55 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 32.49 -2.08 53 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 30.16 -2.06 51 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 27.91 -2.01 49 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 25.72 -1.97 47 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 23.62 -1.92 46 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 20.98 -2.47 41 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 19.11 -1.76 41 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 17.37 -1.65 41 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 15.69 -1.62 41 0 117 0
29JUN26 112.50 C 13.10 14.80 13.10 14.60 -1.07 43 126 648 +1
29JUN26 115.00 C 12.01 12.12 12.01 13.09 -1.34 43 3 3,041 0
29JUN26 117.50 C 12.00 12.10 11.60 11.74 -1.29 43 11 850 +6
29JUN26 120.00 C 9.78 10.82 9.71 10.45 -1.27 43 768 3,990 +620
29JUN26 122.50 C 8.95 9.47 8.95 9.31 -1.13 42 66 1,582 +62
29JUN26 125.00 C 7.81 8.38 7.61 8.23 -1.11 42 1,266 6,189 +1,176
29JUN26 127.50 C 6.78 7.29 6.70 7.29 -1.03 42 92 2,840 +45
29JUN26 130.00 C 6.02 6.68 5.79 6.39 -1.00 42 142 6,169 +24
29JUN26 132.50 C 5.38 5.71 5.03 5.64 -0.86 42 236 1,453 -34
29JUN26 135.00 C 4.74 4.92 4.50 4.90 -0.85 42 306 11,891 +272
29JUN26 137.50 C 4.22 4.57 4.22 4.31 -0.70 42 70 3,724 +40
29JUN26 140.00 C 3.74 4.00 3.48 3.74 -0.69 42 124 4,539 +61
29JUN26 142.50 C 0.00 0.00 0.00 3.26 -0.59 42 0 4,328 0
29JUN26 145.00 C 2.84 3.02 2.74 2.82 -0.55 42 414 4,004 -408
29JUN26 147.50 C 2.56 2.74 2.50 2.43 -0.50 42 504 2,291 +437
29JUN26 150.00 C 2.34 2.39 2.10 2.11 -0.41 42 219 17,798 -81
29JUN26 152.50 C 2.12 2.12 1.95 1.80 -0.41 42 60 1,089 +30
29JUN26 155.00 C 1.74 1.74 1.74 1.55 -0.34 42 8 2,002 -2
29JUN26 157.50 C 1.51 1.51 1.51 1.33 -0.31 42 10 1,683 0
29JUN26 160.00 C 1.40 1.50 1.30 1.13 -0.28 42 849 14,427 -828
29JUN26 162.50 C 0.00 0.00 0.00 0.98 -0.22 42 0 2,526 0
29JUN26 165.00 C 1.15 1.19 1.15 0.83 -0.21 42 206 8,465 +206
29JUN26 167.50 C 0.00 0.00 0.00 0.70 -0.19 42 0 2,395 0
29JUN26 170.00 C 0.00 0.00 0.00 0.60 -0.15 42 0 6,897 0
29JUN26 172.50 C 0.83 0.83 0.83 0.50 -0.15 41 2 3,435 0
29JUN26 175.00 C 0.74 0.77 0.74 0.43 -0.12 42 21 13,511 +19
29JUN26 177.50 C 0.00 0.00 0.00 0.36 -0.10 41 0 801 0
29JUN26 180.00 C 0.68 0.68 0.68 0.30 -0.10 41 2 7,872 -2
29JUN26 182.50 C 0.59 0.59 0.59 0.26 -0.08 42 2 1,267 +2
29JUN26 185.00 C 0.55 0.55 0.55 0.22 -0.06 42 1 7,488 -1
29JUN26 187.50 C 0.00 0.00 0.00 0.18 -0.06 41 0 1,332 0
29JUN26 190.00 C 0.44 0.44 0.44 0.15 -0.06 41 1 7,898 -1
29JUN26 192.50 C 0.41 0.42 0.41 0.13 -0.04 42 134 782 +134
29JUN26 195.00 C 0.38 0.38 0.38 0.11 -0.04 42 65 678 +28
29JUN26 197.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 721 0
29JUN26 200.00 C 0.35 0.36 0.32 0.08 -0.02 42 63 1,944 +17
29JUN26 205.00 C 0.32 0.32 0.32 0.05 -0.03 41 1 1,228 +1
29JUN26 210.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 1,304 0
29JUN26 215.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 2,292 0
29JUN26 220.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 816 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 555 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 42 0 813 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,242 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 48 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 49 0 616 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 50 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,551 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 55 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,742 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 57 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 57 0 416 0
29SEP26 65.00 C 0.00 0.00 0.00 56.71 -1.65 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 54.37 -1.84 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 52.04 -1.83 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.72 -1.84 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.44 -1.78 56 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.19 -2.10 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.84 -2.06 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 40.53 -1.97 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.31 -1.98 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 36.13 -1.98 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.04 -1.89 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 32.01 -1.88 46 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 30.05 -1.81 45 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 28.19 -1.77 45 0 2 0
29SEP26 100.00 C 26.60 26.60 26.60 26.36 -1.74 44 1 23 +1
29SEP26 102.50 C 0.00 0.00 0.00 24.69 -1.63 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 22.35 -2.30 41 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 21.49 -0.82 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 19.43 -2.06 41 0 5 0
29SEP26 112.50 C 0.00 0.00 0.00 18.02 -1.42 41 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 17.29 -0.23 43 0 153 0
29SEP26 117.50 C 15.60 15.60 15.60 16.03 -0.80 43 1 79 0
29SEP26 120.00 C 13.80 15.10 13.70 14.83 -0.77 43 22 1,938 +3
29SEP26 122.50 C 12.74 13.88 12.55 13.76 -1.07 43 92 1,332 +60
29SEP26 125.00 C 12.95 12.95 12.95 12.70 -1.03 43 50 2,929 +50
29SEP26 127.50 C 12.15 12.15 12.15 11.72 -0.99 43 4 1,939 0
29SEP26 130.00 C 10.24 10.76 10.00 10.84 -0.89 42 34 7,548 +27
29SEP26 132.50 C 9.28 9.82 9.28 9.97 -0.93 42 3 1,083 +3
29SEP26 135.00 C 8.80 8.80 8.80 9.16 -0.90 42 1 4,693 0
29SEP26 137.50 C 8.02 8.02 8.02 8.46 -0.80 42 1 1,235 +1
29SEP26 140.00 C 7.30 7.59 7.30 7.77 -0.80 42 6 6,118 +3
29SEP26 142.50 C 6.98 7.32 6.81 7.08 -0.79 42 107 2,880 +37
29SEP26 145.00 C 6.45 6.70 6.39 6.55 -0.64 42 531 7,183 +26
29SEP26 147.50 C 6.29 6.29 6.05 6.01 -0.64 42 210 3,170 +210
29SEP26 150.00 C 5.50 5.88 5.30 5.48 -0.63 42 657 3,685 +105
29SEP26 152.50 C 5.00 5.00 5.00 5.01 -0.57 42 2 1,768 +2
29SEP26 155.00 C 4.69 5.05 4.69 4.61 -0.50 42 188 5,653 +113
29SEP26 157.50 C 4.17 4.17 4.17 4.21 -0.50 42 6 1,074 0
29SEP26 160.00 C 3.95 4.42 3.95 3.81 -0.50 42 91 7,610 +73
29SEP26 162.50 C 3.60 3.87 3.60 3.51 -0.40 42 8 475 +2
29SEP26 165.00 C 3.59 3.59 3.59 3.22 -0.37 42 2 5,146 +2
29SEP26 167.50 C 3.35 3.46 3.29 2.93 -0.37 42 225 2,226 +125
29SEP26 170.00 C 2.91 3.15 2.91 2.64 -0.37 42 61 5,439 -55
29SEP26 172.50 C 2.68 2.68 2.68 2.42 -0.30 42 4 2,165 0
29SEP26 175.00 C 2.52 2.52 2.52 2.22 -0.27 42 3 6,897 +3
29SEP26 177.50 C 0.00 0.00 0.00 2.02 -0.27 42 0 3,783 0
29SEP26 180.00 C 2.25 2.25 2.25 1.81 -0.28 42 14 5,193 +3
29SEP26 182.50 C 0.00 0.00 0.00 1.66 -0.22 42 0 650 0
29SEP26 185.00 C 2.04 2.12 2.04 1.52 -0.19 42 150 1,992 0
29SEP26 187.50 C 1.81 1.93 1.81 1.38 -0.20 42 17 614 -2
29SEP26 190.00 C 0.00 0.00 0.00 1.25 -0.19 42 0 734 0
29SEP26 192.50 C 0.00 0.00 0.00 1.12 -0.18 42 0 248 0
29SEP26 195.00 C 0.00 0.00 0.00 1.03 -0.14 42 0 243 0
29SEP26 197.50 C 0.00 0.00 0.00 0.94 -0.10 42 0 392 0
29SEP26 200.00 C 0.00 0.00 0.00 0.85 -0.14 42 0 6,592 0
29SEP26 205.00 C 1.21 1.21 1.21 0.69 -0.12 42 30 167 +30
29SEP26 210.00 C 0.00 0.00 0.00 0.58 -0.09 42 0 225 0
29SEP26 215.00 C 1.00 1.00 1.00 0.45 -0.10 41 30 266 +30
29SEP26 220.00 C 0.91 0.94 0.87 0.38 -0.06 42 33 3,972 +33
29SEP26 225.00 C 0.82 0.82 0.82 0.31 -0.07 41 30 842 +30
29SEP26 230.00 C 0.73 0.73 0.73 0.26 -0.05 42 30 147 0
29SEP26 235.00 C 0.00 0.00 0.00 0.22 -0.02 42 0 1,171 0
29SEP26 240.00 C 0.00 0.00 0.00 0.18 -0.03 42 0 2,577 0
29SEP26 245.00 C 0.00 0.00 0.00 0.14 -0.03 42 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 341 0
29SEP26 255.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 40 0 327 0
30DEC26 65.00 C 0.00 0.00 0.00 57.73 -2.08 58 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 55.40 -2.10 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 53.04 -2.08 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 50.73 -2.05 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 48.49 -2.01 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.27 -2.00 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.16 -1.93 48 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 42.05 -1.93 47 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 40.05 -1.84 47 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 38.08 -1.84 46 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 36.17 -1.78 45 0 216 0
30DEC26 92.50 C 0.00 0.00 0.00 34.36 -1.72 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.55 -1.72 45 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 30.86 -1.60 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.23 -1.59 44 0 6 0
30DEC26 102.50 C 26.60 26.60 26.60 27.60 -1.59 44 30 30 +10
30DEC26 105.00 C 0.00 0.00 0.00 26.13 -1.43 43 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 24.69 -1.43 43 0 0 0
30DEC26 110.00 C 22.36 22.36 22.36 23.26 -1.42 43 1 37 +1
30DEC26 112.50 C 0.00 0.00 0.00 21.96 -1.29 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 20.72 -1.17 43 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 19.49 -1.12 43 0 0 0
30DEC26 120.00 C 18.35 18.35 18.35 18.32 -1.18 43 6 233 0
30DEC26 122.50 C 0.00 0.00 0.00 17.28 -1.09 43 0 102 0
30DEC26 125.00 C 15.80 15.80 15.80 16.25 -1.09 42 1 690 0
30DEC26 127.50 C 0.00 0.00 0.00 15.21 -1.09 42 0 992 0
30DEC26 130.00 C 13.40 13.40 13.40 14.32 -0.94 42 2 2,142 +2
30DEC26 132.50 C 0.00 0.00 0.00 13.48 -0.91 42 0 1,126 0
30DEC26 135.00 C 12.26 12.93 12.26 12.63 -0.92 42 53 428 +50
30DEC26 137.50 C 11.30 11.30 11.30 11.79 -0.91 42 10 454 0
30DEC26 140.00 C 0.00 0.00 0.00 11.10 -0.75 42 0 1,259 0
30DEC26 142.50 C 0.00 0.00 0.00 10.43 -0.75 42 0 782 0
30DEC26 145.00 C 9.87 9.87 9.48 9.76 -0.75 42 9 2,382 +1
30DEC26 147.50 C 0.00 0.00 0.00 9.09 -0.75 42 0 1,713 0
30DEC26 150.00 C 0.00 0.00 0.00 8.54 -0.62 42 0 5,680 0
30DEC26 152.50 C 7.67 7.67 7.67 8.02 -0.59 42 1 169 +1
30DEC26 155.00 C 0.00 0.00 0.00 7.51 -0.59 42 0 2,838 0
30DEC26 157.50 C 0.00 0.00 0.00 6.99 -0.59 42 0 486 0
30DEC26 160.00 C 7.07 7.07 6.40 6.51 -0.56 42 14 2,964 +6
30DEC26 162.50 C 0.00 0.00 0.00 6.13 -0.46 42 0 244 0
30DEC26 165.00 C 5.80 5.80 5.80 5.74 -0.46 42 5 594 0
30DEC26 167.50 C 0.00 0.00 0.00 5.36 -0.46 42 0 1,178 0
30DEC26 170.00 C 5.15 5.25 5.15 4.98 -0.45 42 16 13,486 +5
30DEC26 172.50 C 4.92 4.92 4.92 4.64 -0.41 42 8 1,099 -8
30DEC26 175.00 C 0.00 0.00 0.00 4.37 -0.34 42 0 526 0
30DEC26 177.50 C 0.00 0.00 0.00 4.09 -0.34 42 0 680 0
30DEC26 180.00 C 4.15 4.34 4.00 3.81 -0.34 42 29 2,238 +14
30DEC26 182.50 C 4.02 4.02 4.02 3.54 -0.33 42 8 479 -8
30DEC26 185.00 C 3.62 3.62 3.62 3.29 -0.31 42 5 408 +5
30DEC26 187.50 C 0.00 0.00 0.00 3.09 -0.25 42 0 64 0
30DEC26 190.00 C 3.50 3.50 3.50 2.90 -0.25 42 1 912 0
30DEC26 192.50 C 0.00 0.00 0.00 2.71 -0.24 42 0 188 0
30DEC26 195.00 C 0.00 0.00 0.00 2.51 -0.25 42 0 571 0
30DEC26 197.50 C 0.00 0.00 0.00 2.32 -0.24 42 0 144 0
30DEC26 200.00 C 3.00 3.00 2.77 2.18 -0.19 42 3 452 -3
30DEC26 205.00 C 0.00 0.00 0.00 1.92 -0.11 42 0 113 0
30DEC26 210.00 C 0.00 0.00 0.00 1.66 -0.16 42 0 243 0
30DEC26 215.00 C 0.00 0.00 0.00 1.43 -0.13 42 0 194 0
30DEC26 220.00 C 0.00 0.00 0.00 1.26 -0.12 42 0 87 0
30DEC26 225.00 C 0.00 0.00 0.00 1.09 -0.12 41 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 0.91 -0.10 41 0 201 0
30DEC26 235.00 C 0.00 0.00 0.00 0.83 -0.05 42 0 225 0
30DEC26 240.00 C 0.00 0.00 0.00 0.70 -0.10 41 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.60 -0.07 41 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.53 -0.06 41 0 50 0
30DEC26 255.00 C 0.00 0.00 0.00 0.46 -0.05 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.40 -0.06 41 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.34 -0.05 41 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.30 -0.03 41 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.27 -0.03 41 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.24 -0.02 41 0 94 0
30DEC26 285.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.18 -0.02 41 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 74 0
30DEC26 300.00 C 0.61 0.61 0.61 0.14 -0.01 41 1 1,976 +1
30MAR27 65.00 C 60.00 60.00 60.00 58.50 -2.10 53 1 1 +1
30MAR27 67.50 C 0.00 0.00 0.00 56.24 -2.07 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 54.04 -2.05 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 51.84 -2.06 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 49.76 -1.99 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 47.67 -2.00 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 45.66 -1.93 46 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 43.71 -1.92 46 0 0 0
30MAR27 85.00 C 43.50 43.50 43.50 41.77 -1.92 45 2 2 +2
30MAR27 87.50 C 0.00 0.00 0.00 39.95 -1.82 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 38.16 -1.83 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 36.38 -1.83 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.74 -1.71 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 33.14 -1.71 44 0 0 0
30MAR27 100.00 C 30.00 31.20 30.00 31.54 -0.82 43 8 92 0
30MAR27 102.50 C 0.00 0.00 0.00 30.05 -1.60 43 0 95 0
30MAR27 105.00 C 0.00 0.00 0.00 28.64 -1.58 43 0 14 0
30MAR27 107.50 C 28.15 28.15 28.15 27.23 -1.58 43 1 1 +1
30MAR27 110.00 C 26.00 26.00 26.00 25.85 -1.38 43 1 5 +1
30MAR27 112.50 C 0.00 0.00 0.00 24.64 -1.42 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 23.43 -1.35 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 22.22 -1.36 42 0 14 0
30MAR27 120.00 C 0.00 0.00 0.00 21.08 -1.35 42 0 2,431 0
30MAR27 122.50 C 19.70 20.33 19.70 20.06 -1.14 42 2 161 +1
30MAR27 125.00 C 0.00 0.00 0.00 19.05 -1.25 42 0 979 0
30MAR27 127.50 C 0.00 0.00 0.00 17.60 -1.69 41 0 3,313 0
30MAR27 130.00 C 16.68 16.68 16.68 17.07 -1.20 42 100 2,298 +100
30MAR27 132.50 C 15.32 15.32 15.32 16.25 -1.08 42 1 164 0
30MAR27 135.00 C 0.00 0.00 0.00 15.42 -1.08 42 0 255 0
30MAR27 137.50 C 0.00 0.00 0.00 14.60 -1.08 42 0 78 0
30MAR27 140.00 C 14.00 14.00 13.99 13.77 -1.08 42 41 140 +40
30MAR27 142.50 C 0.00 0.00 0.00 13.08 -0.95 42 0 258 0
30MAR27 145.00 C 0.00 0.00 0.00 12.43 -0.91 42 0 70 0
30MAR27 147.50 C 0.00 0.00 0.00 11.78 -0.90 42 0 179 0
30MAR27 150.00 C 0.00 0.00 0.00 11.13 -0.90 42 0 171 0
30MAR27 152.50 C 0.00 0.00 0.00 10.47 -0.91 41 0 175 0
30MAR27 155.00 C 0.00 0.00 0.00 9.96 -0.77 42 0 98 0
30MAR27 157.50 C 0.00 0.00 0.00 9.46 -0.74 41 0 109 0
30MAR27 160.00 C 9.08 9.36 9.08 8.96 -0.74 41 5 1,112 -2
30MAR27 162.50 C 8.50 8.50 8.50 8.46 -0.74 41 10 276 +10
30MAR27 165.00 C 8.05 8.05 8.05 7.96 -0.74 41 1 1,337 -1
30MAR27 167.50 C 0.00 0.00 0.00 7.54 -0.66 41 0 22 0
30MAR27 170.00 C 7.19 7.19 7.19 7.17 -0.59 41 4 42 0
30MAR27 172.50 C 7.00 7.00 7.00 6.80 -0.59 41 1 40 0
30MAR27 175.00 C 6.60 6.60 6.60 6.43 -0.59 41 5 20 +5
30MAR27 177.50 C 0.00 0.00 0.00 6.05 -0.59 41 0 45 0
30MAR27 180.00 C 6.27 6.27 6.27 5.68 -0.59 41 1 26 0
30MAR27 182.50 C 0.00 0.00 0.00 5.41 -0.49 41 0 5 0
30MAR27 185.00 C 0.00 0.00 0.00 5.14 -0.45 41 0 47 0
30MAR27 187.50 C 5.20 5.24 5.20 4.87 -0.45 41 22 38 +22
30MAR27 190.00 C 0.00 0.00 0.00 4.60 -0.46 41 0 52 0
30MAR27 192.50 C 4.78 4.78 4.78 4.34 -0.45 41 11 26 +11
30MAR27 195.00 C 4.69 4.69 4.69 4.07 -0.45 41 3 371 +3
TOTAL CALL 42,817 844,254 -16,188
30MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,852 0
30MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,049 0
30MAR26 70.00 P 0.01 0.01 0.01 0.00 -0.01 0 30 1,126 0
30MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 765 0
30MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,176 0
30MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,587 0
30MAR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,688 0
30MAR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,775 0
30MAR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,808 0
30MAR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,126 0
30MAR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8,097 0
30MAR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,604 0
30MAR26 95.00 P 0.01 0.01 0.01 0.00 -0.01 0 15 3,121 0
30MAR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9,518 0
30MAR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28,471 0
30MAR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,610 0
30MAR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10,047 0
30MAR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,921 0
30MAR26 110.00 P 0.01 0.01 0.01 0.00 -0.01 0 11 16,060 -2
30MAR26 112.50 P 0.07 0.07 0.01 0.00 -0.01 0 867 4,731 +460
30MAR26 115.00 P 0.15 0.15 0.01 0.00 -0.03 0 643 7,259 +280
30MAR26 117.50 P 0.38 0.60 0.01 0.00 -0.15 0 2,818 6,917 -189
30MAR26 120.00 P 1.90 2.15 0.01 0.00 -0.56 0 8,033 11,220 -3,197
30MAR26 122.50 P 3.50 4.34 1.25 2.00 +0.50 0 1,140 0 -6,296
30MAR26 125.00 P 6.90 7.15 3.81 4.50 +1.48 0 1,998 0 -11,136
30MAR26 127.50 P 8.90 9.41 6.30 7.00 +1.77 0 288 0 -5,094
30MAR26 130.00 P 10.60 14.83 8.73 9.50 +1.85 0 4,723 0 -19,112
30MAR26 132.50 P 13.10 14.40 11.25 12.00 +2.10 0 132 0 -48,258
30MAR26 135.00 P 16.20 17.23 13.70 14.50 +2.04 0 3,490 0 -18,424
30MAR26 137.50 P 19.08 19.80 16.20 17.00 +1.85 0 642 0 -9,538
30MAR26 140.00 P 21.37 22.00 18.72 19.50 +2.00 0 644 0 -14,344
30MAR26 142.50 P 24.04 24.04 21.51 22.00 +1.98 0 85 0 -7,724
30MAR26 145.00 P 26.83 27.00 23.80 24.50 +1.70 0 149 0 -11,911
30MAR26 147.50 P 28.30 32.29 26.15 27.00 +2.10 0 75 0 -7,314
30MAR26 150.00 P 31.27 34.82 28.75 29.50 +2.00 0 200 0 -5,205
30MAR26 152.50 P 31.80 31.80 31.80 32.00 +2.08 0 6 0 -596
30MAR26 155.00 P 36.10 39.81 34.10 34.50 +2.00 0 108 0 -2,991
30MAR26 157.50 P 39.16 39.16 38.56 37.00 +2.00 0 17 0 -274
30MAR26 160.00 P 41.40 42.00 39.00 39.50 +2.00 0 578 0 -5,044
30MAR26 162.50 P 43.50 43.50 41.76 42.00 +2.10 0 46 0 -765
30MAR26 165.00 P 46.50 46.50 44.00 44.50 +1.94 0 103 0 -8,144
30MAR26 167.50 P 46.22 46.22 46.16 47.00 +2.10 0 100 0 -517
30MAR26 170.00 P 0.00 0.00 0.00 49.50 +2.10 0 0 0 -1,390
30MAR26 172.50 P 0.00 0.00 0.00 52.00 +2.10 0 0 0 -271
30MAR26 175.00 P 56.57 56.57 56.57 54.50 +2.10 0 4 0 -3,274
30MAR26 177.50 P 0.00 0.00 0.00 57.00 +2.04 0 0 0 -161
30MAR26 180.00 P 0.00 0.00 0.00 59.50 +2.10 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 62.00 +2.10 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 64.50 +2.10 0 0 0 -59
30MAR26 187.50 P 0.00 0.00 0.00 67.00 +2.10 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 69.50 +2.10 0 0 0 -1,230
30MAR26 192.50 P 0.00 0.00 0.00 72.00 +2.10 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 74.50 +2.10 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 77.00 +2.10 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 79.50 +2.10 0 0 0 -117
30MAR26 205.00 P 0.00 0.00 0.00 84.50 +2.10 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 89.50 +2.10 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 94.50 +2.10 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 99.50 +2.10 0 0 0 -240
30MAR26 225.00 P 0.00 0.00 0.00 104.50 +2.10 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 109.50 +2.10 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 114.50 +2.10 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 119.50 +2.10 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 124.50 +2.10 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 129.50 +2.10 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 134.50 +2.10 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 139.50 +2.10 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 144.50 +1.80 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 149.50 +2.10 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 154.50 +2.10 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 159.50 +2.10 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 164.50 +2.10 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 169.50 +2.10 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 174.50 +2.10 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 179.50 +2.04 0 0 0 0
02APR26 97.50 P 0.01 0.01 0.01 0.01 0.00 87 100 100 +100
02APR26 100.00 P 0.03 0.03 0.03 0.01 0.00 78 4 45 -4
02APR26 102.50 P 0.06 0.08 0.06 0.01 0.00 69 20 133 +20
02APR26 105.00 P 0.11 0.11 0.11 0.01 0.00 59 1 55 +1
02APR26 107.50 P 0.17 0.17 0.17 0.02 0.00 54 5 60 0
02APR26 110.00 P 0.30 0.30 0.16 0.05 0.00 51 186 855 +149
02APR26 112.50 P 0.53 0.66 0.26 0.16 +0.03 50 204 335 +91
02APR26 115.00 P 0.90 1.19 0.44 0.44 +0.10 51 632 1,115 +407
02APR26 117.50 P 1.79 2.11 0.88 0.97 +0.21 49 854 737 +342
02APR26 120.00 P 2.78 3.50 1.60 1.90 +0.50 49 1,903 1,470 +983
02APR26 122.50 P 4.29 5.10 2.84 3.25 +0.75 48 171 1,366 -30
02APR26 125.00 P 6.40 6.65 4.84 5.00 +0.94 45 149 682 +65
02APR26 127.50 P 8.85 8.85 8.76 7.06 +1.23 36 71 228 -10
02APR26 130.00 P 9.00 9.00 9.00 9.62 +1.57 52 1 106 0
02APR26 132.50 P 0.00 0.00 0.00 12.03 +1.94 51 0 67 0
02APR26 135.00 P 15.20 15.20 15.20 14.50 +2.04 0 30 56 0
02APR26 137.50 P 0.00 0.00 0.00 17.00 +1.85 0 0 12 0
02APR26 140.00 P 20.84 20.84 20.84 19.50 +2.00 0 30 32 +30
02APR26 142.50 P 0.00 0.00 0.00 22.00 +1.98 0 0 1 0
02APR26 145.00 P 24.92 24.92 24.72 24.50 +1.43 0 3 3 -4
02APR26 147.50 P 0.00 0.00 0.00 27.00 +2.10 0 0 1 0
02APR26 150.00 P 0.00 0.00 0.00 29.50 +2.00 0 0 0 0
02APR26 152.50 P 0.00 0.00 0.00 32.00 +1.85 0 0 8 0
10APR26 100.00 P 0.13 0.15 0.13 0.02 - 44 8 8 -
10APR26 102.50 P 0.36 0.36 0.36 0.04 - 42 1 1 -
10APR26 105.00 P 0.00 0.00 0.00 0.10 - 42 0 0 -
10APR26 107.50 P 0.56 0.56 0.56 0.22 - 42 2 2 -
10APR26 110.00 P 0.90 0.90 0.65 0.44 - 42 13 8 -
10APR26 112.50 P 1.40 1.40 0.89 0.82 - 42 75 68 -
10APR26 115.00 P 2.03 2.27 1.35 1.35 - 42 261 248 -
10APR26 117.50 P 2.86 3.30 2.00 2.12 - 41 163 59 -
10APR26 120.00 P 3.85 3.85 3.00 3.15 - 41 98 66 -
10APR26 122.50 P 5.40 5.40 4.29 4.46 - 40 100 100 -
10APR26 125.00 P 6.65 6.65 5.80 6.05 - 39 3 3 -
10APR26 127.50 P 9.41 9.41 9.41 7.85 - 38 9 9 -
10APR26 130.00 P 10.50 10.50 10.50 9.85 - 35 8 8 -
10APR26 132.50 P 0.00 0.00 0.00 12.37 - 42 0 0 -
10APR26 135.00 P 0.00 0.00 0.00 14.69 - 42 0 0 -
10APR26 137.50 P 0.00 0.00 0.00 17.08 - 42 0 0 -
10APR26 140.00 P 0.00 0.00 0.00 19.53 - 42 0 0 -
10APR26 142.50 P 0.00 0.00 0.00 22.00 - 0 0 0 -
10APR26 145.00 P 0.00 0.00 0.00 24.50 - 0 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 350 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 600 0
29APR26 72.50 P 0.04 0.04 0.04 0.01 0.00 62 15 15 +15
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.12 0.12 0.12 0.01 0.00 51 2 1,861 +2
29APR26 82.50 P 0.13 0.16 0.13 0.01 0.00 47 68 385 +68
29APR26 85.00 P 0.22 0.22 0.19 0.01 0.00 44 148 866 +18
29APR26 87.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 814 0
29APR26 90.00 P 0.29 0.29 0.29 0.03 +0.01 42 3 522 +3
29APR26 92.50 P 0.39 0.39 0.33 0.06 +0.02 42 4 980 0
29APR26 95.00 P 0.47 0.48 0.39 0.11 +0.04 42 89 2,390 +82
29APR26 97.50 P 0.60 0.68 0.53 0.19 +0.06 41 89 1,899 +9
29APR26 100.00 P 0.77 0.89 0.64 0.32 +0.10 41 779 2,464 +95
29APR26 102.50 P 0.98 1.14 0.82 0.53 +0.16 41 488 2,834 +91
29APR26 105.00 P 1.32 1.42 1.00 0.82 +0.22 41 511 3,349 +334
29APR26 107.50 P 1.73 1.97 1.30 1.22 +0.31 41 584 3,146 -56
29APR26 110.00 P 2.20 2.55 1.74 1.75 +0.41 42 1,492 4,291 +258
29APR26 112.50 P 3.00 3.29 2.26 2.43 +0.52 42 2,608 4,335 +2,134
29APR26 115.00 P 3.94 4.20 2.95 3.17 +0.55 41 888 4,498 +249
29APR26 117.50 P 5.00 5.29 3.81 4.09 +0.61 40 641 4,573 +235
29APR26 120.00 P 6.00 6.65 4.85 5.19 +0.79 40 1,319 11,312 +521
29APR26 122.50 P 6.30 8.10 6.30 6.50 +0.92 40 251 4,062 +114
29APR26 125.00 P 8.62 9.50 7.52 7.97 +1.00 39 106 8,810 +7
29APR26 127.50 P 11.00 11.00 9.50 9.65 +1.05 39 25 10,475 +19
29APR26 130.00 P 13.00 13.54 10.90 11.35 +1.09 38 58 10,406 +32
29APR26 132.50 P 15.49 15.49 13.19 13.32 +1.30 38 18 7,933 -2
29APR26 135.00 P 17.27 18.24 15.10 15.55 +1.45 39 121 6,419 +24
29APR26 137.50 P 18.55 18.55 17.80 17.75 +1.66 40 16 3,730 +2
29APR26 140.00 P 22.00 22.30 19.60 20.09 +1.74 41 91 3,995 +9
29APR26 142.50 P 26.10 26.10 21.88 22.39 +1.46 41 24 2,685 +16
29APR26 145.00 P 26.37 26.38 24.00 24.74 +1.67 41 37 3,483 +34
29APR26 147.50 P 27.00 27.00 27.00 27.05 +1.95 37 21 1,376 +21
29APR26 150.00 P 31.80 31.80 29.80 29.57 +1.93 41 28 3,325 -6
29APR26 152.50 P 0.00 0.00 0.00 32.03 +1.88 41 0 2,271 0
29APR26 155.00 P 35.00 35.00 34.20 34.51 +2.01 41 22 4,368 -1,905
29APR26 157.50 P 39.00 39.00 39.00 37.62 +1.92 64 60 710 -53
29APR26 160.00 P 40.83 40.83 39.00 39.50 +2.00 0 24 1,773 +12
29APR26 162.50 P 43.80 43.80 43.80 42.00 +2.10 0 5 271 0
29APR26 165.00 P 46.20 46.20 46.20 44.50 +1.94 0 1 1,394 0
29APR26 167.50 P 0.00 0.00 0.00 47.00 +1.68 0 0 349 0
29APR26 170.00 P 0.00 0.00 0.00 49.50 +2.10 0 0 446 0
29APR26 172.50 P 52.30 52.30 52.30 52.00 +2.10 0 1 550 0
29APR26 175.00 P 0.00 0.00 0.00 54.50 +2.10 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 57.00 +1.68 0 0 40 0
29APR26 180.00 P 0.00 0.00 0.00 59.50 +2.10 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 62.00 +1.70 0 0 2 0
29APR26 185.00 P 0.00 0.00 0.00 64.50 +2.10 0 0 17 0
29APR26 187.50 P 0.00 0.00 0.00 67.00 +2.10 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 69.50 +2.10 0 0 3 -8
29APR26 192.50 P 0.00 0.00 0.00 72.00 +2.10 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 74.50 +2.10 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 77.00 +2.10 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 79.50 +2.10 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 84.50 +1.58 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 89.50 +2.10 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 94.50 +2.10 0 0 470 0
29APR26 220.00 P 0.00 0.00 0.00 99.50 +2.10 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 104.50 +2.10 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 109.50 +2.10 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 114.50 +2.10 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 119.50 +2.10 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 124.50 +2.10 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 129.50 +2.10 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 0.10 0.10 0.10 0.01 0.00 50 8 12 +8
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 0.02 +0.01 44 0 23 0
28MAY26 77.50 P 0.29 0.29 0.29 0.03 +0.01 43 3 6 0
28MAY26 80.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 66 0
28MAY26 82.50 P 0.00 0.00 0.00 0.08 +0.02 43 0 1,693 0
28MAY26 85.00 P 0.57 0.57 0.44 0.13 +0.03 43 2 1,266 +2
28MAY26 87.50 P 0.00 0.00 0.00 0.21 +0.06 43 0 1,386 0
28MAY26 90.00 P 0.76 0.76 0.70 0.32 +0.09 43 170 2,397 +168
28MAY26 92.50 P 0.00 0.00 0.00 0.47 +0.11 42 0 2,825 0
28MAY26 95.00 P 1.28 1.34 1.10 0.67 +0.14 42 102 101 +65
28MAY26 97.50 P 1.38 1.38 1.27 0.95 +0.20 43 60 223 +30
28MAY26 100.00 P 1.90 2.04 1.58 1.31 +0.28 43 465 2,482 +307
28MAY26 102.50 P 2.29 2.45 1.98 1.75 +0.33 43 513 632 +377
28MAY26 105.00 P 2.89 3.05 2.39 2.27 +0.38 43 283 528 -11
28MAY26 107.50 P 3.53 3.77 2.99 2.94 +0.50 43 342 864 -31
28MAY26 110.00 P 4.40 4.50 3.50 3.70 +0.59 43 2,190 3,102 +1,859
28MAY26 112.50 P 4.98 5.18 4.20 4.46 +0.55 42 276 1,190 +22
28MAY26 115.00 P 6.12 6.13 5.06 5.35 +0.63 42 586 3,475 +487
28MAY26 117.50 P 7.35 7.35 6.40 6.37 +0.70 41 58 3,011 -38
28MAY26 120.00 P 8.24 9.00 7.37 7.55 +0.81 41 181 6,985 +97
28MAY26 122.50 P 9.48 10.25 9.13 8.85 +0.89 41 12 4,724 +11
28MAY26 125.00 P 11.56 11.70 11.10 10.26 +0.93 41 23 5,365 +13
28MAY26 127.50 P 12.94 12.94 12.32 11.89 +1.05 41 3 3,117 -1
28MAY26 130.00 P 14.65 14.89 13.20 13.58 +1.38 41 343 5,216 -267
28MAY26 132.50 P 16.59 17.50 15.50 15.34 +1.17 41 7 4,882 +7
28MAY26 135.00 P 0.00 0.00 0.00 17.51 +1.36 42 0 3,644 0
28MAY26 137.50 P 0.00 0.00 0.00 19.46 +1.60 42 0 2,779 0
28MAY26 140.00 P 23.30 23.30 21.30 21.51 +1.70 42 20 1,304 -3
28MAY26 142.50 P 23.35 23.35 23.35 23.24 +1.37 39 2 2,034 0
28MAY26 145.00 P 0.00 0.00 0.00 25.52 +2.28 40 0 3,864 0
28MAY26 147.50 P 0.00 0.00 0.00 27.45 +2.09 36 0 2,004 0
28MAY26 150.00 P 0.00 0.00 0.00 29.58 +0.91 32 0 3,445 0
28MAY26 152.50 P 0.00 0.00 0.00 32.27 +1.52 38 0 514 0
28MAY26 155.00 P 36.80 36.80 36.80 34.60 +1.79 36 30 1,187 -30
28MAY26 157.50 P 0.00 0.00 0.00 37.62 +1.92 47 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 39.69 +2.19 42 2 421 0
28MAY26 162.50 P 0.00 0.00 0.00 42.12 +2.07 42 0 141 0
28MAY26 165.00 P 46.40 46.40 46.40 44.56 +2.00 42 30 138 -30
28MAY26 167.50 P 0.00 0.00 0.00 47.03 +1.71 42 0 82 -161
28MAY26 170.00 P 0.00 0.00 0.00 49.51 +2.08 42 0 0 -153
28MAY26 172.50 P 0.00 0.00 0.00 52.00 +2.10 0 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 54.50 +2.10 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 57.00 +1.68 0 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 59.50 +1.84 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 62.00 +1.70 0 0 2 0
28MAY26 185.00 P 0.00 0.00 0.00 64.50 +2.05 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 67.00 +2.10 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 69.50 +2.05 0 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 72.00 +2.10 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 74.50 +2.10 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 77.00 +2.07 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 79.50 +2.10 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 84.50 +1.58 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 89.50 +2.10 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 94.50 +2.10 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 99.50 +2.10 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 104.50 +2.10 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 109.50 +2.10 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 114.50 +2.10 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 119.50 +2.10 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 124.50 +2.10 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 129.50 +2.10 0 0 0 0
29JUN26 65.00 P 0.21 0.26 0.21 0.01 0.00 42 71 191 +71
29JUN26 67.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 70.00 P 0.35 0.35 0.35 0.03 0.00 41 1 1 +1
29JUN26 72.50 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 10 0
29JUN26 77.50 P 0.00 0.00 0.00 0.14 +0.03 42 0 225 0
29JUN26 80.00 P 0.65 0.65 0.65 0.21 +0.04 42 2 6,856 0
29JUN26 82.50 P 0.00 0.00 0.00 0.31 +0.05 42 0 3,034 0
29JUN26 85.00 P 0.96 0.96 0.96 0.44 +0.06 42 101 7,437 -101
29JUN26 87.50 P 1.32 1.32 1.16 0.63 +0.10 42 2,001 2,380 +1,841
29JUN26 90.00 P 1.48 1.55 1.42 0.86 +0.13 42 2,008 3,923 +1,810
29JUN26 92.50 P 0.00 0.00 0.00 1.14 +0.14 42 0 1,123 0
29JUN26 95.00 P 2.28 2.28 2.05 1.52 +0.21 42 47 4,992 +33
29JUN26 97.50 P 2.80 2.80 2.27 1.96 +0.26 42 35 2,339 +4
29JUN26 100.00 P 3.15 3.28 2.75 2.48 +0.29 42 68 7,337 +30
29JUN26 102.50 P 3.21 3.32 3.21 3.11 +0.40 42 68 2,562 +3
29JUN26 105.00 P 4.29 4.64 3.82 3.79 +0.40 42 149 5,170 +41
29JUN26 107.50 P 0.00 0.00 0.00 4.63 +0.51 42 0 4,471 0
29JUN26 110.00 P 6.00 6.22 5.20 5.48 +0.61 42 95 6,802 -28
29JUN26 112.50 P 6.72 7.36 6.24 6.29 +0.54 41 112 5,523 +23
29JUN26 115.00 P 8.04 8.20 7.31 7.31 +0.61 41 500 9,603 +164
29JUN26 117.50 P 9.06 9.73 8.18 8.44 +0.77 40 1,648 7,723 +1,409
29JUN26 120.00 P 10.30 11.00 9.55 9.69 +0.79 40 383 17,469 +270
29JUN26 122.50 P 10.73 11.06 10.73 11.06 +0.86 40 60 8,176 0
29JUN26 125.00 P 14.16 14.16 14.16 12.50 +0.99 40 7 15,841 -7
29JUN26 127.50 P 15.30 15.30 14.17 14.06 +1.04 39 2 6,645 0
29JUN26 130.00 P 17.29 17.29 15.50 15.65 +1.04 39 8 13,057 -3
29JUN26 132.50 P 17.85 17.85 17.38 17.55 +1.24 40 19 4,549 +11
29JUN26 135.00 P 20.34 20.34 19.56 19.33 +1.41 39 4 16,168 -3
29JUN26 137.50 P 0.00 0.00 0.00 22.00 +2.15 43 0 4,423 0
29JUN26 140.00 P 24.59 24.59 24.59 23.25 +1.41 40 8 7,965 -8
29JUN26 142.50 P 26.69 26.69 26.00 24.87 +1.27 37 64 10,930 +2
29JUN26 145.00 P 28.81 29.40 28.81 27.64 +0.99 41 57 13,851 -48
29JUN26 147.50 P 29.49 29.49 29.49 28.93 +0.93 35 20 2,972 -20
29JUN26 150.00 P 33.95 33.95 31.65 31.06 +1.69 34 7 13,786 +3
29JUN26 152.50 P 0.00 0.00 0.00 33.22 +1.20 33 0 1,836 0
29JUN26 155.00 P 37.78 38.00 37.75 36.24 +1.61 39 61 3,206 -17
29JUN26 157.50 P 40.00 40.00 40.00 38.30 +1.73 37 60 1,157 +60
29JUN26 160.00 P 40.75 40.75 40.75 40.75 +1.95 38 7 12,296 +7
29JUN26 162.50 P 0.00 0.00 0.00 42.95 +1.85 36 0 1,591 0
29JUN26 165.00 P 45.45 45.45 45.45 45.36 +1.55 36 1 6,805 +1
29JUN26 167.50 P 0.00 0.00 0.00 47.59 +1.82 31 0 864 0
29JUN26 170.00 P 52.70 52.70 52.70 50.07 +1.56 32 2 708 -2
29JUN26 172.50 P 52.70 52.70 52.50 52.90 +2.53 41 2 2,173 0
29JUN26 175.00 P 55.20 55.39 55.20 55.31 +2.64 41 2 2,673 0
29JUN26 177.50 P 0.00 0.00 0.00 57.27 +1.95 0 0 279 0
29JUN26 180.00 P 0.00 0.00 0.00 60.02 +2.36 37 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 62.16 +1.86 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 64.61 +1.87 0 0 484 0
29JUN26 187.50 P 0.00 0.00 0.00 67.06 +1.77 0 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 69.51 +2.06 0 0 601 0
29JUN26 192.50 P 0.00 0.00 0.00 72.45 +2.33 41 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 74.91 +2.28 41 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 77.38 +2.10 41 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 79.86 +2.11 41 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 84.81 +1.89 41 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 89.77 +2.12 41 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 94.74 +2.13 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 99.70 +2.13 40 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 104.67 +2.13 40 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 109.64 +2.13 38 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 114.62 +2.14 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 119.59 +2.16 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 124.56 +2.14 34 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 129.54 +2.14 46 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 134.51 +2.11 43 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 139.50 +2.10 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 144.50 +1.80 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 149.50 +2.10 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 154.50 +2.10 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 159.50 +2.10 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 164.50 +2.10 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 169.50 +2.10 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 174.50 +2.10 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 179.50 +2.04 0 0 0 0
29SEP26 65.00 P 0.80 0.80 0.80 0.18 +0.03 42 139 281 +139
29SEP26 67.50 P 0.00 0.00 0.00 0.26 +0.04 42 0 32 0
29SEP26 70.00 P 0.00 0.00 0.00 0.35 +0.04 42 0 58 0
29SEP26 72.50 P 0.00 0.00 0.00 0.48 +0.05 41 0 32 0
29SEP26 75.00 P 1.43 1.43 1.43 0.66 +0.09 42 2,000 2,026 +1,999
29SEP26 77.50 P 0.00 0.00 0.00 0.87 +0.11 42 0 30 0
29SEP26 80.00 P 1.90 1.90 1.76 1.13 +0.16 42 9 1,421 0
29SEP26 82.50 P 2.23 2.23 2.23 1.43 +0.17 42 2 197 +2
29SEP26 85.00 P 2.26 2.26 2.26 1.79 +0.23 42 10 93 +10
29SEP26 87.50 P 0.00 0.00 0.00 2.20 +0.23 42 0 438 0
29SEP26 90.00 P 3.23 3.23 3.23 2.70 +0.32 42 3 514 0
29SEP26 92.50 P 3.82 3.82 3.82 3.24 +0.32 42 4 639 -3
29SEP26 95.00 P 4.31 4.47 4.02 3.86 +0.40 42 541 1,287 +534
29SEP26 97.50 P 4.76 4.80 4.75 4.56 +0.43 42 554 930 +554
29SEP26 100.00 P 5.37 5.37 5.37 5.30 +0.46 42 1 2,384 -1
29SEP26 102.50 P 6.10 6.16 6.10 6.11 +0.49 42 19 639 +1
29SEP26 105.00 P 7.45 7.65 6.80 6.93 +0.51 42 77 4,210 +38
29SEP26 107.50 P 8.09 8.09 7.73 7.78 +0.50 41 50 1,150 +30
29SEP26 110.00 P 9.41 9.60 8.69 8.77 +0.62 41 293 6,401 +239
29SEP26 112.50 P 10.65 10.65 10.65 9.82 +0.72 41 1 3,120 +1
29SEP26 115.00 P 11.64 11.64 10.80 10.93 +0.65 41 183 14,906 -72
29SEP26 117.50 P 13.06 13.20 11.91 12.13 +0.72 40 509 2,915 +400
29SEP26 120.00 P 14.20 14.30 14.20 13.42 +0.75 40 9 13,956 0
29SEP26 122.50 P 14.60 14.60 14.60 14.81 +0.82 40 2 2,754 +2
29SEP26 125.00 P 17.30 17.30 17.30 16.25 +0.86 40 7 5,809 +1
29SEP26 127.50 P 17.90 17.90 17.82 17.82 +0.97 40 8 8,407 0
29SEP26 130.00 P 19.21 19.40 19.21 19.39 +1.08 40 3 27,123 +3
29SEP26 132.50 P 22.25 22.25 22.25 21.04 +1.03 40 4 4,525 +4
29SEP26 135.00 P 24.00 24.00 22.80 22.55 +0.79 39 18 9,792 +12
29SEP26 137.50 P 0.00 0.00 0.00 24.67 +1.37 40 1 3,032 +1
29SEP26 140.00 P 27.88 28.46 26.39 26.08 +0.99 39 14 11,382 +8
29SEP26 142.50 P 0.00 0.00 0.00 28.42 +1.32 40 0 2,440 0
29SEP26 145.00 P 0.00 0.00 0.00 30.37 +1.31 40 0 9,752 0
29SEP26 147.50 P 0.00 0.00 0.00 32.53 +1.58 41 0 2,474 0
29SEP26 150.00 P 36.00 36.00 34.20 34.12 +0.90 40 26 9,869 -23
29SEP26 152.50 P 35.80 35.80 35.80 36.42 +1.58 40 1 2,861 +1
29SEP26 155.00 P 0.00 0.00 0.00 38.50 +1.31 40 0 8,572 0
29SEP26 157.50 P 41.31 41.31 41.31 40.63 +1.63 40 2 1,803 0
29SEP26 160.00 P 43.00 43.00 43.00 42.75 +1.63 40 10 6,884 0
29SEP26 162.50 P 0.00 0.00 0.00 44.91 +1.66 40 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 47.16 +1.44 40 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 49.25 +1.64 39 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 51.65 +1.79 40 0 515 0
29SEP26 172.50 P 0.00 0.00 0.00 54.04 +2.02 40 0 500 0
29SEP26 175.00 P 0.00 0.00 0.00 56.35 +2.04 40 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 58.38 +1.76 38 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 60.99 +2.08 40 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 63.29 +1.99 39 0 31 0
29SEP26 185.00 P 0.00 0.00 0.00 65.47 +1.80 38 0 156 0
29SEP26 187.50 P 0.00 0.00 0.00 67.90 +1.87 38 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 70.27 +1.70 37 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 72.67 +1.97 37 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 75.04 +1.74 35 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 77.45 +1.74 34 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 79.86 +1.55 32 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 84.81 +1.89 32 0 1 0
29SEP26 210.00 P 90.50 90.50 90.50 89.77 +2.12 31 1 5 +1
29SEP26 215.00 P 0.00 0.00 0.00 94.96 +2.34 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 99.88 +2.11 41 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 104.81 +2.11 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 109.75 +2.12 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 114.70 +2.13 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 119.66 +2.14 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 124.62 +2.14 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 129.58 +2.14 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 134.54 +2.14 41 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 139.51 +2.11 41 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 144.50 +1.80 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 149.50 +2.07 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 154.50 +2.10 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 159.50 +2.10 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 164.50 +2.10 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 169.50 +2.10 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 174.50 +2.10 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 179.50 +2.04 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.56 +0.08 42 0 143 0
30DEC26 67.50 P 0.00 0.00 0.00 0.73 +0.10 42 0 6 0
30DEC26 70.00 P 0.00 0.00 0.00 0.94 +0.12 42 0 40 0
30DEC26 72.50 P 0.00 0.00 0.00 1.19 +0.15 42 0 0 0
30DEC26 75.00 P 2.34 2.34 2.34 1.49 +0.17 42 2 13 +2
30DEC26 77.50 P 0.00 0.00 0.00 1.82 +0.20 42 0 38 0
30DEC26 80.00 P 0.00 0.00 0.00 2.24 +0.25 42 0 1,288 0
30DEC26 82.50 P 0.00 0.00 0.00 2.66 +0.25 42 0 88 0
30DEC26 85.00 P 0.00 0.00 0.00 3.20 +0.34 42 0 302 0
30DEC26 87.50 P 0.00 0.00 0.00 3.76 +0.35 42 0 97 0
30DEC26 90.00 P 4.95 4.95 4.64 4.38 +0.41 42 2 2,240 +2
30DEC26 92.50 P 0.00 0.00 0.00 5.11 +0.47 42 0 18 0
30DEC26 95.00 P 6.20 6.20 6.20 5.83 +0.47 42 3 3,095 -1
30DEC26 97.50 P 0.00 0.00 0.00 6.63 +0.54 42 0 607 0
30DEC26 100.00 P 7.28 7.28 7.28 7.39 +0.63 41 3 4,127 +3
30DEC26 102.50 P 8.69 8.69 8.69 8.18 +0.52 41 2 668 0
30DEC26 105.00 P 9.02 9.02 9.02 9.07 +0.55 41 10 6,064 +10
30DEC26 107.50 P 10.76 10.76 10.07 10.04 +0.58 40 61 1,917 0
30DEC26 110.00 P 11.85 11.85 10.95 11.08 +0.63 40 64 3,642 -50
30DEC26 112.50 P 0.00 0.00 0.00 12.25 +0.75 40 0 4,385 0
30DEC26 115.00 P 14.16 14.50 13.54 13.49 +0.83 40 32 2,307 +32
30DEC26 117.50 P 15.00 15.00 14.66 14.72 +0.87 40 23 2,389 +23
30DEC26 120.00 P 16.11 16.11 15.87 16.03 +0.81 40 20 9,310 0
30DEC26 122.50 P 0.00 0.00 0.00 17.45 +0.99 40 0 2,304 0
30DEC26 125.00 P 19.91 19.91 18.85 18.88 +1.01 40 45 3,682 +6
30DEC26 127.50 P 0.00 0.00 0.00 20.33 +0.97 40 0 3,063 0
30DEC26 130.00 P 23.00 23.22 21.70 21.88 +0.95 40 25 16,766 -1
30DEC26 132.50 P 0.00 0.00 0.00 23.50 +1.04 40 0 2,226 0
30DEC26 135.00 P 0.00 0.00 0.00 25.26 +1.07 40 0 3,947 0
30DEC26 137.50 P 0.00 0.00 0.00 27.02 +1.38 40 0 3,208 0
30DEC26 140.00 P 30.27 30.27 30.27 28.80 +1.03 40 6 1,953 -6
30DEC26 142.50 P 32.00 32.00 32.00 30.67 +1.40 40 2 1,389 0
30DEC26 145.00 P 0.00 0.00 0.00 32.59 +1.33 40 0 4,465 0
30DEC26 147.50 P 35.50 35.50 35.50 34.42 +1.34 40 3 864 +3
30DEC26 150.00 P 38.50 38.50 38.50 35.90 +1.31 39 1 6,463 0
30DEC26 152.50 P 0.00 0.00 0.00 38.36 +1.30 40 0 1,271 0
30DEC26 155.00 P 41.50 42.21 41.50 40.43 +1.64 40 55 3,403 -55
30DEC26 157.50 P 0.00 0.00 0.00 42.49 +1.69 40 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 44.45 +1.36 40 0 2,546 0
30DEC26 162.50 P 0.00 0.00 0.00 46.53 +1.65 40 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 49.92 +2.91 44 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 50.93 +1.79 40 0 1,130 0
30DEC26 170.00 P 54.80 54.80 53.17 53.07 +1.86 40 6 6,369 0
30DEC26 172.50 P 56.20 56.20 56.20 55.16 +1.72 39 2 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 58.42 +2.62 43 0 329 0
30DEC26 177.50 P 60.22 60.22 60.22 60.22 +2.31 42 1 159 0
30DEC26 180.00 P 0.00 0.00 0.00 61.89 +1.52 39 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 64.34 +1.75 40 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 66.48 +1.69 39 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 68.79 +1.83 39 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 70.88 +1.65 38 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 73.43 +1.69 39 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 75.77 +1.78 38 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 78.11 +1.91 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 80.29 +1.74 36 0 182 0
30DEC26 205.00 P 0.00 0.00 0.00 85.22 +1.95 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 90.00 +1.97 36 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 94.96 +2.14 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 99.88 +1.96 37 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 104.81 +2.08 37 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 109.96 +2.29 41 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 114.87 +2.30 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 119.79 +2.12 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 124.72 +2.13 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 129.66 +2.14 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 134.61 +2.15 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 139.56 +2.15 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 144.51 +1.81 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 149.50 +1.96 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 154.50 +2.10 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 159.50 +2.10 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 164.50 +2.10 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 169.50 +2.10 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 174.50 +2.09 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 179.50 +2.04 0 0 0 0
30MAR27 65.00 P 1.85 1.85 1.85 1.01 +0.08 41 1 164 +1
30MAR27 67.50 P 0.00 0.00 0.00 1.26 +0.11 41 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 1.57 +0.12 41 0 13 0
30MAR27 72.50 P 0.00 0.00 0.00 1.89 +0.13 41 0 0 0
30MAR27 75.00 P 2.95 2.95 2.95 2.32 +0.18 41 5 11 +5
30MAR27 77.50 P 0.00 0.00 0.00 2.75 +0.19 41 0 2 0
30MAR27 80.00 P 4.00 4.00 4.00 3.25 +0.25 41 1 52 +1
30MAR27 82.50 P 0.00 0.00 0.00 3.82 +0.26 41 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 4.39 +0.26 41 0 136 0
30MAR27 87.50 P 0.00 0.00 0.00 5.09 +0.36 41 0 77 0
30MAR27 90.00 P 5.97 5.97 5.85 5.83 +0.36 41 5 2,058 +5
30MAR27 92.50 P 6.64 6.64 6.60 6.57 +0.47 41 77 143 +76
30MAR27 95.00 P 7.36 7.36 7.36 7.30 +0.45 41 11 145 +11
30MAR27 97.50 P 8.16 8.16 8.16 8.07 +0.44 41 11 41 +11
30MAR27 100.00 P 8.89 9.01 8.89 8.84 +0.45 40 49 1,615 +41
30MAR27 102.50 P 0.00 0.00 0.00 9.80 +0.54 40 0 35 0
30MAR27 105.00 P 0.00 0.00 0.00 10.79 +0.59 40 0 1,037 0
30MAR27 107.50 P 0.00 0.00 0.00 11.84 +0.58 40 0 374 0
30MAR27 110.00 P 13.48 13.48 13.22 12.93 +0.62 40 2 512 0
30MAR27 112.50 P 14.14 14.14 14.14 14.17 +0.73 40 60 989 +60
30MAR27 115.00 P 15.88 16.00 15.20 15.41 +0.73 40 371 8,949 +371
30MAR27 117.50 P 17.06 17.60 17.06 16.66 +0.74 40 18 1,318 +18
30MAR27 120.00 P 17.85 17.85 17.85 17.99 +0.81 40 17 3,997 +17
30MAR27 122.50 P 0.00 0.00 0.00 19.42 +0.89 40 0 1,428 0
30MAR27 125.00 P 0.00 0.00 0.00 20.86 +0.90 39 0 3,321 0
30MAR27 127.50 P 0.00 0.00 0.00 22.30 +0.90 39 0 3,502 0
30MAR27 130.00 P 24.92 24.92 24.92 23.80 +0.96 39 2 3,133 -2
30MAR27 132.50 P 26.57 26.57 26.57 25.42 +0.98 39 2 125 0
30MAR27 135.00 P 0.00 0.00 0.00 27.04 +0.95 39 0 885 0
30MAR27 137.50 P 0.00 0.00 0.00 28.90 +1.20 39 0 382 0
30MAR27 140.00 P 0.00 0.00 0.00 30.71 +1.21 40 0 97 0
30MAR27 142.50 P 33.71 33.71 33.71 32.36 +1.46 39 1 80 0
30MAR27 145.00 P 0.00 0.00 0.00 34.20 +1.44 39 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 36.06 +1.48 39 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 37.85 +1.21 39 0 142 0
30MAR27 152.50 P 0.00 0.00 0.00 39.90 +1.48 39 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 41.89 +1.54 39 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 43.99 +1.67 40 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 45.90 +1.58 39 0 222 0
30MAR27 162.50 P 0.00 0.00 0.00 47.97 +1.29 40 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 50.11 +1.72 40 0 32 0
30MAR27 167.50 P 0.00 0.00 0.00 52.18 +1.49 40 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 54.30 +1.65 39 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 56.24 +1.48 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 58.42 +1.52 39 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 60.56 +1.50 39 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 62.93 +1.75 39 0 1 0
30MAR27 182.50 P 0.00 0.00 0.00 64.97 +1.47 38 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 67.41 +1.77 39 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 69.66 +1.85 39 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 71.93 +2.08 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 74.20 +1.81 39 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 76.53 +1.87 39 0 2 0
TOTAL PUT 61,580 952,482 -174,824
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 11.60
30MAR26 2.90 C 0.00 0.00 0.00 8.70 +0.79 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 8.60 +0.79 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 8.50 +0.79 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 8.40 +0.79 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 8.30 +0.79 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 8.20 +0.79 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 8.10 +0.79 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 8.00 +0.79 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.90 +0.79 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.80 +0.79 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.70 +0.79 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.60 +0.79 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 7.50 +0.79 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 7.40 +0.79 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 7.30 +0.79 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 7.20 +0.79 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 7.10 +0.79 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 7.00 +0.79 0 0 0 -240
30MAR26 4.70 C 0.00 0.00 0.00 6.90 +0.79 0 0 0 -2
30MAR26 4.80 C 0.00 0.00 0.00 6.80 +0.79 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.70 +0.79 0 0 0 -2
30MAR26 5.00 C 0.00 0.00 0.00 6.60 +0.79 0 0 0 -19
30MAR26 5.25 C 0.00 0.00 0.00 6.35 +0.79 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.10 +0.79 0 0 0 -28
30MAR26 5.75 C 0.00 0.00 0.00 5.85 +0.79 0 0 0 0
30MAR26 6.00 C 5.49 5.49 5.49 5.60 +0.79 0 8 0 -18
30MAR26 6.25 C 0.00 0.00 0.00 5.35 +0.79 0 0 0 -33
30MAR26 6.50 C 0.00 0.00 0.00 5.10 +0.79 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.85 +0.79 0 0 0 -151
30MAR26 7.00 C 4.58 4.58 4.58 4.60 +0.79 0 1 0 -8
30MAR26 7.25 C 0.00 0.00 0.00 4.35 +0.79 0 0 0 -38
30MAR26 7.50 C 0.00 0.00 0.00 4.10 +0.79 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.85 +0.79 0 0 0 -20
30MAR26 8.00 C 3.49 3.49 3.49 3.60 +0.79 0 15 0 -15
30MAR26 8.25 C 0.00 0.00 0.00 3.35 +0.79 0 0 0 0
30MAR26 8.50 C 3.01 3.01 3.01 3.10 +0.79 0 3 0 -6
30MAR26 8.75 C 0.00 0.00 0.00 2.85 +0.79 0 0 0 -63
30MAR26 9.00 C 0.00 0.00 0.00 2.60 +0.79 0 0 0 -6
30MAR26 9.25 C 0.00 0.00 0.00 2.35 +0.79 0 0 0 -1
30MAR26 9.50 C 0.00 0.00 0.00 2.10 +0.79 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.85 +0.78 0 0 0 -15
30MAR26 10.00 C 1.80 1.80 1.80 1.60 +0.76 0 5 0 -1,284
30MAR26 10.50 C 1.00 1.10 1.00 1.10 +0.68 0 3 0 -80
30MAR26 11.00 C 0.44 0.82 0.44 0.60 +0.44 0 16 0 -137
30MAR26 11.50 C 0.16 0.22 0.04 0.10 +0.05 0 256 6 -155
30MAR26 12.00 C 0.01 0.03 0.01 0.00 -0.01 0 26 279 -4
30MAR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
30MAR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 622 0
30MAR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 343 0
30MAR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,499 0
30MAR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
30MAR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 476 0
30MAR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
30MAR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
30MAR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
30MAR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 192 0
30MAR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
30MAR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
30MAR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30MAR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
29APR26 8.00 C 0.00 0.00 0.00 3.63 +0.78 63 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.37 +0.75 47 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.17 +0.77 70 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.90 +0.68 58 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.71 +0.73 68 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.50 +0.69 69 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.23 +0.59 60 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.05 +0.61 64 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.83 +0.60 61 0 15 0
29APR26 10.50 C 0.00 0.00 0.00 1.46 +0.52 61 0 4 0
29APR26 11.00 C 1.20 1.20 1.02 1.11 +0.40 58 3 86 0
29APR26 11.50 C 0.80 0.92 0.77 0.85 +0.33 59 117 415 +105
29APR26 12.00 C 0.58 0.77 0.55 0.64 +0.27 60 83 236 +67
29APR26 12.50 C 0.44 0.57 0.35 0.48 +0.21 61 1,387 632 -614
29APR26 13.00 C 0.32 0.42 0.31 0.34 +0.15 61 172 531 +63
29APR26 13.50 C 0.22 0.23 0.22 0.25 +0.12 62 19 480 +16
29APR26 14.00 C 0.16 0.20 0.13 0.17 +0.08 61 98 512 +45
29APR26 14.50 C 0.14 0.16 0.12 0.12 +0.06 62 126 365 +79
29APR26 15.00 C 0.11 0.11 0.11 0.08 +0.04 62 47 1,130 +45
29APR26 15.50 C 0.00 0.00 0.00 0.06 +0.03 63 0 109 0
29APR26 16.00 C 0.06 0.06 0.06 0.04 +0.02 63 1 203 -1
29APR26 16.50 C 0.00 0.00 0.00 0.03 +0.02 65 0 134 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 325 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 132 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 88 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 234 0
28MAY26 8.00 C 0.00 0.00 0.00 3.68 +0.78 57 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.45 +0.77 57 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.21 +0.65 54 0 0 0
28MAY26 8.75 C 3.04 3.04 3.04 2.99 +0.62 55 1 1 +1
28MAY26 9.00 C 0.00 0.00 0.00 2.78 +0.60 55 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.58 +0.58 56 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.35 +0.53 53 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.16 +0.51 54 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.02 +0.56 57 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 1.77 +0.58 62 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 1.41 +0.46 58 4 19 0
28MAY26 11.50 C 1.14 1.14 1.14 1.16 +0.39 58 5 167 +5
28MAY26 12.00 C 0.90 1.02 0.84 0.95 +0.33 59 192 200 +148
28MAY26 12.50 C 0.73 0.83 0.73 0.77 +0.27 59 55 107 +26
28MAY26 13.00 C 0.67 0.67 0.67 0.63 +0.24 60 4 223 +4
28MAY26 13.50 C 0.56 0.56 0.56 0.50 +0.20 60 4 360 +4
28MAY26 14.00 C 0.00 0.00 0.00 0.40 +0.17 60 0 450 0
28MAY26 14.50 C 0.31 0.31 0.31 0.31 +0.13 60 15 330 -15
28MAY26 15.00 C 0.00 0.00 0.00 0.24 +0.10 60 0 179 0
28MAY26 15.50 C 0.26 0.26 0.23 0.19 +0.09 60 5 80 +5
28MAY26 16.00 C 0.00 0.00 0.00 0.14 +0.06 59 0 50 0
28MAY26 16.50 C 0.00 0.00 0.00 0.11 +0.05 59 0 66 0
28MAY26 17.00 C 0.00 0.00 0.00 0.09 +0.04 60 0 73 0
28MAY26 17.50 C 0.00 0.00 0.00 0.07 +0.03 61 0 71 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 +0.02 60 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 +0.02 60 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 +0.02 60 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 +0.01 59 0 21 0
29JUN26 3.70 C 0.00 0.00 0.00 7.90 +0.77 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.82 +0.78 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.73 +0.80 86 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.63 +0.80 83 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.53 +0.79 80 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.43 +0.79 76 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.33 +0.79 73 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.23 +0.79 69 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.13 +0.78 65 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 7.03 +0.78 59 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.92 +0.77 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.83 +0.78 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.70 +0.77 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.63 +0.78 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.37 +0.76 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.14 +0.79 60 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.89 +0.77 54 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.62 +0.79 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.37 +0.78 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.15 +0.75 51 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.88 +0.78 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.65 +0.77 42 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.44 +0.72 55 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.22 +0.79 57 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.97 +0.76 53 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.72 +0.71 50 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.53 +0.64 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.35 +0.67 57 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 3.12 +0.70 55 0 185 0
29JUN26 9.00 C 2.95 3.15 2.95 3.00 +0.68 61 90 511 -90
29JUN26 9.25 C 0.00 0.00 0.00 2.74 +0.57 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.53 +0.54 54 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.37 +0.53 55 0 0 0
29JUN26 10.00 C 2.20 2.20 2.20 2.19 +0.54 55 2 28 0
29JUN26 10.50 C 0.00 0.00 0.00 2.01 +0.61 61 0 18 0
29JUN26 11.00 C 0.00 0.00 0.00 1.63 +0.45 56 0 90 0
29JUN26 11.50 C 1.47 1.47 1.44 1.39 +0.40 56 30 60 +15
29JUN26 12.00 C 1.12 1.12 1.12 1.19 +0.37 57 15 221 0
29JUN26 12.50 C 1.06 1.06 1.06 1.01 +0.33 57 15 92 +15
29JUN26 13.00 C 0.95 0.95 0.95 0.87 +0.30 58 1 46 +1
29JUN26 13.50 C 0.71 0.75 0.71 0.74 +0.26 59 31 78 +16
29JUN26 14.00 C 0.70 0.70 0.70 0.63 +0.23 59 1 37 +1
29JUN26 14.50 C 0.52 0.52 0.52 0.52 +0.19 59 2 110 0
29JUN26 15.00 C 0.00 0.00 0.00 0.43 +0.16 59 0 70 0
29JUN26 15.50 C 0.00 0.00 0.00 0.36 +0.14 59 0 175 0
29JUN26 16.00 C 0.35 0.35 0.35 0.30 +0.12 59 1 35 +1
29JUN26 16.50 C 0.00 0.00 0.00 0.24 +0.10 59 0 69 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 +0.08 59 0 33 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 +0.06 58 0 15 0
29JUN26 18.00 C 0.19 0.19 0.19 0.14 +0.06 59 1 24 +1
29JUN26 18.50 C 0.00 0.00 0.00 0.11 +0.05 59 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 +0.04 59 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 +0.04 60 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 6.93 +0.78 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.83 +0.78 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.74 +0.79 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.64 +0.79 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.39 +0.78 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.15 +0.80 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.91 +0.77 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.63 +0.72 0 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.37 +0.69 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.15 +0.69 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.95 +0.71 52 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.69 +0.65 47 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 4.48 +0.65 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.29 +0.64 52 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.07 +0.63 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.88 +0.60 53 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.69 +0.59 53 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.51 +0.58 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.33 +0.54 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.21 +0.65 56 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.03 +0.56 55 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.83 +0.51 54 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.69 +0.48 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.55 +0.48 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.28 +0.47 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.04 +0.46 55 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 1.85 +0.44 56 4 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.65 +0.41 56 0 85 0
29SEP26 12.50 C 1.42 1.42 1.42 1.48 +0.36 56 1 52 0
29SEP26 13.00 C 1.35 1.35 1.35 1.35 +0.36 57 3 32 +3
29SEP26 13.50 C 0.00 0.00 0.00 1.20 +0.32 58 0 1,007 0
29SEP26 14.00 C 0.00 0.00 0.00 1.09 +0.31 58 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.96 +0.28 58 0 46 0
29SEP26 15.00 C 0.00 0.00 0.00 0.86 +0.26 58 0 79 0
29SEP26 15.50 C 0.00 0.00 0.00 0.76 +0.23 58 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.67 +0.21 58 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.60 +0.19 58 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.53 +0.18 58 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.47 +0.16 58 0 45 0
29SEP26 18.00 C 0.53 0.53 0.53 0.42 +0.15 58 5 1,002 -3
29SEP26 18.50 C 0.00 0.00 0.00 0.37 +0.13 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.33 +0.12 58 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.29 +0.11 57 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.07 +0.57 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.91 +0.59 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.77 +0.59 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.58 +0.54 53 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.41 +0.51 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.31 +0.54 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.13 +0.50 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.03 +0.52 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.90 +0.51 54 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.65 +0.47 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.40 +0.48 53 0 5 0
30DEC26 11.50 C 0.00 0.00 0.00 2.21 +0.46 54 0 0 0
30DEC26 12.00 C 2.00 2.00 2.00 2.02 +0.44 54 1 61 +1
30DEC26 12.50 C 0.00 0.00 0.00 1.86 +0.42 55 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 1.70 +0.38 55 0 77 0
30DEC26 13.50 C 0.00 0.00 0.00 1.56 +0.35 55 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.44 +0.33 56 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.32 +0.31 56 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 1.22 +0.31 56 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 1.11 +0.29 56 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.01 +0.27 56 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 0.92 +0.24 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.84 +0.23 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 +0.22 56 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.70 +0.20 56 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.63 +0.18 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.58 +0.17 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.53 +0.16 56 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 4.32 +0.61 53 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.16 +0.60 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.00 +0.59 53 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.85 +0.58 53 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.70 +0.53 53 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.53 +0.52 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.39 +0.50 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.25 +0.48 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.17 +0.51 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.90 +0.45 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.68 +0.48 52 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.49 +0.46 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.33 +0.45 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.16 +0.43 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.01 +0.40 54 0 102 0
30MAR27 13.50 C 1.77 1.77 1.77 1.87 +0.39 54 2 107 +2
30MAR27 14.00 C 0.00 0.00 0.00 1.73 +0.35 54 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.63 +0.36 55 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.49 +0.32 54 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.40 +0.32 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.29 +0.30 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.20 +0.30 55 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 1.11 +0.27 54 0 0 0
30MAR27 17.50 C 1.15 1.15 1.15 1.03 +0.26 55 50 50 +50
30MAR27 18.00 C 0.00 0.00 0.00 0.95 +0.24 54 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.89 +0.24 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.82 +0.22 54 0 0 0
TOTAL CALL 2,926 24,207 -2,329
30MAR26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,554 0
30MAR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 430 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 157 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.12 0 0 173 0
30MAR26 11.00 P 0.06 0.06 0.01 0.00 -0.36 0 22 279 +20
30MAR26 11.50 P 0.21 0.21 0.05 0.00 -0.75 0 62 573 -8
30MAR26 12.00 P 0.75 0.75 0.41 0.40 -0.83 0 36 0 -706
30MAR26 12.50 P 0.90 1.03 0.90 0.90 -0.79 0 25 0 -892
30MAR26 13.00 P 1.60 1.60 1.60 1.40 -0.79 0 11 0 -451
30MAR26 13.50 P 0.00 0.00 0.00 1.90 -0.87 0 0 0 -176
30MAR26 14.00 P 0.00 0.00 0.00 2.40 -0.88 0 0 0 -158
30MAR26 14.50 P 0.00 0.00 0.00 2.90 -0.87 0 0 0 -177
30MAR26 15.00 P 0.00 0.00 0.00 3.40 -0.87 0 0 0 -149
30MAR26 15.50 P 0.00 0.00 0.00 3.90 -0.87 0 0 0 -3
30MAR26 16.00 P 0.00 0.00 0.00 4.40 -0.87 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.90 -0.87 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.40 -0.87 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.90 -0.87 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.40 -0.87 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.90 -0.87 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.40 -0.87 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.90 -0.87 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 -0.03 61 0 13 0
29APR26 8.25 P 0.03 0.03 0.03 0.02 -0.04 63 5 16 +5
29APR26 8.50 P 0.03 0.03 0.03 0.03 -0.05 62 5 20 +5
29APR26 8.75 P 0.08 0.08 0.08 0.04 -0.08 61 45 145 +45
29APR26 9.00 P 0.08 0.09 0.08 0.06 -0.10 61 55 156 -35
29APR26 9.25 P 0.00 0.00 0.00 0.09 -0.12 62 0 40 0
29APR26 9.50 P 0.00 0.00 0.00 0.12 -0.15 62 0 67 0
29APR26 9.75 P 0.00 0.00 0.00 0.16 -0.19 62 0 135 0
29APR26 10.00 P 0.19 0.25 0.19 0.21 -0.23 61 10 171 +2
29APR26 10.50 P 0.31 0.33 0.31 0.35 -0.30 62 18 269 +15
29APR26 11.00 P 0.60 0.60 0.48 0.53 -0.38 62 47 508 +8
29APR26 11.50 P 0.98 0.98 0.72 0.78 -0.46 63 129 524 -27
29APR26 12.00 P 0.99 1.15 0.99 1.03 -0.52 61 21 409 +5
29APR26 12.50 P 1.33 1.33 1.33 1.37 -0.58 62 5 178 +5
29APR26 13.00 P 0.00 0.00 0.00 1.69 -0.69 58 0 591 0
29APR26 13.50 P 0.00 0.00 0.00 2.19 -0.68 68 0 366 0
29APR26 14.00 P 0.00 0.00 0.00 2.62 -0.70 69 0 136 0
29APR26 14.50 P 0.00 0.00 0.00 3.02 -0.80 65 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 3.50 -0.77 69 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 3.99 -0.80 73 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 4.47 -0.80 75 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.94 -0.83 73 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 5.44 -0.83 78 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.92 -0.85 76 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.47 -0.80 96 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.92 -0.86 85 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.46 -0.81 102 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.94 -0.83 100 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.06 -0.06 60 0 5 0
28MAY26 8.25 P 0.00 0.00 0.00 0.08 -0.07 60 0 29 0
28MAY26 8.50 P 0.00 0.00 0.00 0.11 -0.08 60 0 25 0
28MAY26 8.75 P 0.17 0.17 0.17 0.14 -0.11 60 60 105 +60
28MAY26 9.00 P 0.19 0.19 0.19 0.18 -0.13 60 15 38 +14
28MAY26 9.25 P 0.25 0.25 0.25 0.23 -0.15 60 15 56 +15
28MAY26 9.50 P 0.00 0.00 0.00 0.28 -0.18 60 0 16 0
28MAY26 9.75 P 0.00 0.00 0.00 0.35 -0.20 60 0 253 0
28MAY26 10.00 P 0.43 0.45 0.43 0.42 -0.23 60 6 100 +2
28MAY26 10.50 P 0.00 0.00 0.00 0.59 -0.30 60 0 243 0
28MAY26 11.00 P 0.00 0.00 0.00 0.80 -0.36 60 0 396 0
28MAY26 11.50 P 0.00 0.00 0.00 1.04 -0.43 60 0 218 0
28MAY26 12.00 P 1.28 1.38 1.28 1.33 -0.44 60 30 334 0
28MAY26 12.50 P 1.60 1.60 1.60 1.65 -0.53 60 15 104 0
28MAY26 13.00 P 1.90 1.90 1.90 2.03 -0.51 62 2 117 -2
28MAY26 13.50 P 0.00 0.00 0.00 2.41 -0.57 63 0 59 0
28MAY26 14.00 P 0.00 0.00 0.00 2.82 -0.60 64 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 3.25 -0.62 66 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 3.70 -0.64 68 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 4.12 -0.67 67 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 4.62 -0.70 71 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 5.08 -0.73 72 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.51 -0.76 69 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 6.03 -0.74 75 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 6.52 -0.76 78 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.98 -0.81 75 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.48 -0.80 79 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.97 -0.80 80 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.02 55 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.02 58 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 -0.02 61 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 -0.03 60 0 29 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 -0.04 59 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 -0.05 59 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 -0.06 59 0 16 0
29JUN26 8.00 P 0.18 0.18 0.18 0.14 -0.07 59 20 192 +20
29JUN26 8.25 P 0.00 0.00 0.00 0.17 -0.10 59 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.21 -0.11 59 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.26 -0.13 59 0 28 0
29JUN26 9.00 P 0.00 0.00 0.00 0.32 -0.15 59 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 0.38 -0.17 59 0 37 0
29JUN26 9.50 P 0.00 0.00 0.00 0.45 -0.19 59 0 201 0
29JUN26 9.75 P 0.00 0.00 0.00 0.53 -0.22 59 0 95 0
29JUN26 10.00 P 0.00 0.00 0.00 0.61 -0.25 59 0 208 0
29JUN26 10.50 P 0.86 0.86 0.86 0.81 -0.29 59 15 397 +15
29JUN26 11.00 P 0.99 1.00 0.99 1.03 -0.35 59 30 737 +5
29JUN26 11.50 P 1.32 1.32 1.32 1.30 -0.39 60 15 572 +15
29JUN26 12.00 P 1.54 1.67 1.54 1.59 -0.44 60 30 338 0
29JUN26 12.50 P 1.95 2.02 1.90 1.92 -0.46 61 62 209 +54
29JUN26 13.00 P 2.19 2.36 2.19 2.26 -0.52 61 45 305 +15
29JUN26 13.50 P 0.00 0.00 0.00 2.63 -0.56 62 0 182 0
29JUN26 14.00 P 0.00 0.00 0.00 3.02 -0.59 63 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.43 -0.59 63 0 184 0
29JUN26 15.00 P 0.00 0.00 0.00 3.86 -0.65 65 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.30 -0.68 66 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.76 -0.63 68 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.21 -0.66 68 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.68 -0.71 70 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.15 -0.71 71 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.59 -0.70 70 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.06 -0.76 70 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.56 -0.74 73 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.02 -0.78 72 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 52 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 -0.01 60 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 59 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.02 58 0 7 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 -0.03 58 0 38 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.04 58 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 -0.04 58 0 18 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 -0.05 58 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 -0.06 57 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.23 -0.08 57 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.28 -0.09 58 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.33 -0.10 57 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.39 -0.11 58 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.45 -0.12 58 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.52 -0.14 57 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.60 -0.15 58 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.68 -0.17 58 0 45 0
29SEP26 9.25 P 0.00 0.00 0.00 0.76 -0.19 57 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.86 -0.20 57 0 25 0
29SEP26 9.75 P 0.00 0.00 0.00 0.96 -0.22 58 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 1.06 -0.24 57 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 1.29 -0.28 57 0 97 0
29SEP26 11.00 P 0.00 0.00 0.00 1.55 -0.32 57 0 1,440 0
29SEP26 11.50 P 1.82 1.82 1.78 1.84 -0.34 58 20 86 0
29SEP26 12.00 P 0.00 0.00 0.00 2.14 -0.38 58 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 2.46 -0.42 58 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.81 -0.46 59 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 3.17 -0.48 59 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.56 -0.45 60 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.94 -0.49 60 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 4.38 -0.47 62 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.79 -0.51 62 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.18 -0.55 61 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.62 -0.53 62 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 6.07 -0.55 63 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.49 -0.56 62 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.93 -0.60 63 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.42 -0.57 64 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.83 -0.60 63 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.34 -0.56 65 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.58 -0.12 56 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.66 -0.14 56 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.74 -0.15 56 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.82 -0.17 55 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.93 -0.17 56 0 19 0
30DEC26 9.25 P 0.00 0.00 0.00 1.03 -0.18 56 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.13 -0.20 56 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 1.23 -0.22 56 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.34 -0.24 55 0 10 0
30DEC26 10.50 P 1.56 1.56 1.56 1.60 -0.26 56 5 6 +5
30DEC26 11.00 P 0.00 0.00 0.00 1.85 -0.31 56 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 2.14 -0.33 56 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.45 -0.36 56 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.77 -0.39 56 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 3.12 -0.38 57 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.48 -0.40 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.84 -0.43 57 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.22 -0.45 57 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.65 -0.42 59 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 5.06 -0.43 59 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.44 -0.51 59 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.85 -0.54 59 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.27 -0.54 59 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.71 -0.52 60 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.16 -0.53 60 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.58 -0.57 60 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.08 -0.50 62 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.47 -0.59 60 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.72 -0.13 54 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 0.82 -0.13 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.92 -0.13 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.99 -0.15 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.09 -0.16 54 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.20 -0.17 54 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.31 -0.18 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.42 -0.20 54 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.54 -0.21 54 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.79 -0.24 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.06 -0.30 54 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.40 -0.28 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.67 -0.35 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.03 -0.35 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.37 -0.33 56 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.73 -0.36 56 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.11 -0.39 56 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.47 -0.42 56 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.87 -0.40 57 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.26 -0.44 57 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.64 -0.45 57 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.07 -0.45 57 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.49 -0.49 58 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.92 -0.50 58 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.31 -0.51 57 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.78 -0.50 59 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.21 -0.52 58 0 0 0
TOTAL PUT 881 27,442 -2,454
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$ 4.69
30MAR26 2.70 C 0.00 0.00 0.00 1.99 -0.09 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.89 -0.09 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.79 -0.09 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.69 -0.09 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.59 -0.09 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.49 -0.09 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.39 -0.09 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.29 -0.09 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.19 -0.09 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.09 -0.09 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.99 -0.09 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.89 -0.09 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.79 -0.09 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.69 -0.09 0 0 0 -47
30MAR26 4.10 C 0.00 0.00 0.00 0.59 -0.09 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.49 -0.09 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.39 -0.09 0 0 0 -31
30MAR26 4.40 C 0.00 0.00 0.00 0.29 -0.09 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.19 -0.09 0 0 0 0
30MAR26 4.60 C 0.12 0.12 0.07 0.09 -0.11 0 17 0 -24
30MAR26 4.70 C 0.03 0.03 0.01 0.00 -0.12 0 306 407 -106
30MAR26 4.80 C 0.02 0.02 0.01 0.00 -0.06 0 190 138 +90
30MAR26 4.90 C 0.00 0.00 0.00 0.00 -0.03 0 0 176 0
30MAR26 5.00 C 0.01 0.01 0.01 0.00 -0.01 0 230 1,575 -81
30MAR26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,074 0
30MAR26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 855 0
30MAR26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 951 0
30MAR26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,056 0
30MAR26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 731 0
30MAR26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 428 0
30MAR26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 466 0
30MAR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 946 0
30MAR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,157 0
30MAR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 610 0
30MAR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 395 0
30MAR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
30MAR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 2.00 -0.09 87 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.90 -0.09 81 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.81 -0.08 93 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.71 -0.07 87 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.61 -0.08 81 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.50 -0.09 60 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.40 -0.08 55 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.32 -0.06 73 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.21 -0.07 60 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.09 -0.10 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.03 -0.05 62 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.93 -0.07 57 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.82 -0.09 46 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.73 -0.07 46 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.64 -0.09 44 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.56 -0.07 45 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.49 -0.06 46 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.41 -0.06 44 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.34 -0.08 43 0 0 0
29APR26 4.60 C 0.28 0.28 0.28 0.27 -0.08 40 8 8 +8
29APR26 4.70 C 0.00 0.00 0.00 0.22 -0.07 41 0 400 0
29APR26 4.80 C 0.00 0.00 0.00 0.18 -0.06 41 0 1 0
29APR26 4.90 C 0.00 0.00 0.00 0.14 -0.05 41 0 20 0
29APR26 5.00 C 0.12 0.12 0.11 0.11 -0.05 41 9 277 +6
29APR26 5.25 C 0.07 0.07 0.06 0.06 -0.03 42 25 247 +17
29APR26 5.50 C 0.04 0.04 0.04 0.03 -0.02 43 5 617 0
29APR26 5.75 C 0.03 0.03 0.03 0.02 -0.01 46 30 813 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,682 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 325 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 614 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 96 0 69 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 111 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 117 0 8 0
28MAY26 3.80 C 0.00 0.00 0.00 0.98 -0.05 53 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.89 -0.06 50 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.81 -0.08 50 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.73 -0.08 49 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.65 -0.09 47 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.58 -0.08 47 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.53 -0.06 48 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.45 -0.07 45 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.40 -0.06 46 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.35 -0.06 46 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.30 -0.06 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.26 -0.05 45 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.22 -0.05 44 0 208 0
28MAY26 5.25 C 0.16 0.16 0.16 0.15 -0.05 44 1 269 +1
28MAY26 5.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 998 0
28MAY26 5.75 C 0.00 0.00 0.00 0.07 -0.02 46 0 130 0
28MAY26 6.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 357 0
28MAY26 6.25 C 0.00 0.00 0.00 0.03 -0.01 47 0 30 0
28MAY26 6.50 C 0.04 0.04 0.04 0.02 -0.01 47 8 182 -8
28MAY26 6.75 C 0.00 0.00 0.00 0.01 -0.01 45 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.00 -0.09 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.93 -0.08 62 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.81 -0.10 38 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.71 -0.10 34 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.65 -0.07 59 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.52 -0.11 41 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.43 -0.11 44 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.37 -0.06 54 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.25 -0.09 44 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.20 -0.06 53 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.11 -0.06 51 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.03 -0.06 50 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.94 -0.07 48 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.87 -0.06 48 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.78 -0.09 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.72 -0.08 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.66 -0.07 47 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.60 -0.06 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.53 -0.06 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.48 -0.06 45 0 0 0
29JUN26 4.70 C 0.42 0.42 0.42 0.44 -0.06 46 30 32 +30
29JUN26 4.80 C 0.00 0.00 0.00 0.39 -0.06 45 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 0.35 -0.05 45 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.32 -0.04 46 0 126 0
29JUN26 5.25 C 0.00 0.00 0.00 0.23 -0.05 45 0 384 0
29JUN26 5.50 C 0.18 0.18 0.18 0.18 -0.03 46 3 33 0
29JUN26 5.75 C 0.00 0.00 0.00 0.13 -0.03 46 0 687 0
29JUN26 6.00 C 0.10 0.10 0.10 0.10 -0.02 47 6 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 -0.02 46 0 1,045 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 -0.01 48 0 177 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 0.00 48 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 0.00 47 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,001 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 2.09 -0.05 60 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.97 -0.08 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.90 -0.06 55 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.79 -0.08 50 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.71 -0.07 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.62 -0.07 49 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.56 -0.05 52 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.45 -0.07 48 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.37 -0.07 47 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.32 -0.05 50 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.22 -0.07 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.17 -0.06 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.09 -0.06 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.03 -0.06 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.96 -0.05 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.90 -0.06 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.84 -0.06 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.77 -0.07 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.73 -0.05 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.68 -0.05 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.62 -0.07 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.57 -0.06 44 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.53 -0.06 44 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.50 -0.05 45 0 490 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 -0.04 45 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.35 -0.04 46 0 378 0
29SEP26 5.75 C 0.00 0.00 0.00 0.29 -0.04 46 0 187 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 -0.03 46 0 138 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 -0.02 46 0 330 0
29SEP26 6.50 C 0.18 0.18 0.18 0.16 -0.02 46 10 13 +5
29SEP26 6.75 C 0.00 0.00 0.00 0.13 -0.02 46 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 258 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.01 46 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.01 46 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 46 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.12 -0.08 52 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.05 -0.06 54 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.95 -0.08 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.87 -0.08 51 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.78 -0.09 49 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.70 -0.08 48 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.64 -0.06 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.57 -0.05 50 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.49 -0.05 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.41 -0.07 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.35 -0.05 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.27 -0.06 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.22 -0.05 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.16 -0.05 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.10 -0.06 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.04 -0.05 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.99 -0.05 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.93 -0.06 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.89 -0.04 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.84 -0.04 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.77 -0.06 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.73 -0.07 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.69 -0.06 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.66 -0.05 46 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.58 -0.04 46 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.51 -0.04 47 0 2,070 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 -0.04 46 0 341 0
30DEC26 6.00 C 0.00 0.00 0.00 0.38 -0.03 46 0 114 0
30DEC26 6.25 C 0.00 0.00 0.00 0.33 -0.03 46 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.28 -0.03 46 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 -0.03 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 -0.02 46 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 -0.01 46 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.01 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 61 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.01 47 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 45 0 51 0
30MAR27 3.80 C 0.00 0.00 0.00 1.39 -0.06 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.33 -0.06 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.27 -0.05 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.22 -0.05 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.16 -0.06 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.11 -0.05 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.07 -0.04 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.02 -0.05 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.98 -0.04 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.92 -0.05 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.87 -0.07 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.83 -0.06 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.80 -0.05 47 0 2,000 0
30MAR27 5.25 C 0.00 0.00 0.00 0.71 -0.05 46 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.64 -0.05 47 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.57 -0.05 47 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.51 -0.04 47 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.45 -0.04 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 -0.04 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 -0.03 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 -0.03 47 0 2 0
30MAR27 7.25 C 0.33 0.33 0.33 0.28 -0.03 46 5 5 +5
30MAR27 7.50 C 0.00 0.00 0.00 0.25 -0.03 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 -0.03 46 0 0 0
TOTAL CALL 883 39,874 -135
30MAR26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
30MAR26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
30MAR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 318 0
30MAR26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
30MAR26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 281 0
30MAR26 4.70 P 0.02 0.03 0.02 0.01 -0.02 0 106 0 -222
30MAR26 4.80 P 0.00 0.00 0.00 0.11 +0.04 0 0 0 -114
30MAR26 4.90 P 0.23 0.23 0.19 0.21 +0.07 0 80 0 -529
30MAR26 5.00 P 0.32 0.35 0.28 0.31 +0.08 0 186 0 -2,124
30MAR26 5.25 P 0.57 0.57 0.53 0.56 +0.08 0 72 0 -572
30MAR26 5.50 P 0.82 0.82 0.78 0.81 +0.08 0 18 0 -1,361
30MAR26 5.75 P 1.12 1.12 1.12 1.06 +0.07 0 10 0 -555
30MAR26 6.00 P 1.28 1.28 1.28 1.31 +0.09 0 10 0 -501
30MAR26 6.25 P 1.55 1.55 1.55 1.56 +0.06 0 10 0 -83
30MAR26 6.50 P 1.82 1.82 1.82 1.81 +0.05 0 144 0 -145
30MAR26 6.75 P 0.00 0.00 0.00 2.06 +0.07 0 0 0 -138
30MAR26 7.00 P 0.00 0.00 0.00 2.31 +0.07 0 0 0 -65
30MAR26 7.25 P 0.00 0.00 0.00 2.56 +0.06 0 0 0 -20
30MAR26 7.50 P 0.00 0.00 0.00 2.81 +0.07 0 0 0 -84
30MAR26 7.75 P 0.00 0.00 0.00 3.06 +0.07 0 0 0 -11
30MAR26 8.00 P 0.00 0.00 0.00 3.31 +0.07 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.56 +0.08 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.81 +0.08 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.06 +0.08 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 4.31 +0.07 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.56 +0.08 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.81 +0.06 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 5.06 +0.08 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 5.31 +0.07 0 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 72 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 57 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 48 0 110 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 +0.01 46 0 4 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 20 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 0.00 44 0 12 0
29APR26 4.20 P 0.06 0.06 0.06 0.06 +0.01 44 1 16 +1
29APR26 4.30 P 0.10 0.10 0.10 0.08 +0.01 43 4 4 -4
29APR26 4.40 P 0.11 0.11 0.10 0.11 +0.02 44 21 221 +21
29APR26 4.50 P 0.00 0.00 0.00 0.14 +0.02 42 0 127 0
29APR26 4.60 P 0.00 0.00 0.00 0.18 +0.03 42 0 460 0
29APR26 4.70 P 0.23 0.23 0.21 0.23 +0.04 42 56 139 +56
29APR26 4.80 P 0.00 0.00 0.00 0.28 +0.03 41 0 147 0
29APR26 4.90 P 0.36 0.36 0.36 0.34 +0.04 41 50 95 +50
29APR26 5.00 P 0.43 0.43 0.39 0.41 +0.04 41 7 140 -1
29APR26 5.25 P 0.58 0.60 0.58 0.63 +0.07 47 59 859 +59
29APR26 5.50 P 0.00 0.00 0.00 0.84 +0.07 46 1 492 +1
29APR26 5.75 P 0.00 0.00 0.00 1.10 +0.10 58 0 376 0
29APR26 6.00 P 0.00 0.00 0.00 1.33 +0.09 58 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 1.56 +0.06 0 0 1,082 0
29APR26 6.50 P 0.00 0.00 0.00 1.81 +0.05 0 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 2.06 +0.07 0 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 2.31 +0.07 0 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 2.56 +0.06 0 0 405 0
29APR26 7.50 P 0.00 0.00 0.00 2.81 +0.07 0 0 21 -860
29APR26 7.75 P 0.00 0.00 0.00 3.09 +0.10 107 0 19 -331
29APR26 8.00 P 0.00 0.00 0.00 3.31 +0.07 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.56 +0.08 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.81 +0.08 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.06 +0.08 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.31 +0.07 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.56 +0.08 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.81 +0.06 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.06 +0.08 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.31 +0.07 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.05 0.00 46 0 3 0
28MAY26 3.90 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.11 +0.01 46 0 3 0
28MAY26 4.20 P 0.00 0.00 0.00 0.14 +0.02 47 0 70 0
28MAY26 4.30 P 0.17 0.17 0.17 0.17 +0.02 46 1 30 0
28MAY26 4.40 P 0.00 0.00 0.00 0.21 +0.03 46 0 100 0
28MAY26 4.50 P 0.00 0.00 0.00 0.24 +0.02 45 5 434 +5
28MAY26 4.60 P 0.00 0.00 0.00 0.29 +0.03 45 0 4 0
28MAY26 4.70 P 0.32 0.32 0.32 0.34 +0.04 45 50 400 +43
28MAY26 4.80 P 0.00 0.00 0.00 0.40 +0.04 46 0 226 0
28MAY26 4.90 P 0.00 0.00 0.00 0.45 +0.04 44 0 96 0
28MAY26 5.00 P 0.00 0.00 0.00 0.54 +0.07 48 0 460 0
28MAY26 5.25 P 0.00 0.00 0.00 0.69 +0.04 44 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 0.89 +0.05 44 0 81 0
28MAY26 5.75 P 0.00 0.00 0.00 1.13 +0.08 50 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.36 +0.07 52 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.60 +0.09 55 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 1.84 +0.08 57 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.06 +0.06 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.33 +0.07 62 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.58 +0.08 67 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.83 +0.09 71 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.09 +0.09 79 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.31 +0.07 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.56 +0.08 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.81 +0.08 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.06 +0.07 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.31 +0.07 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 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 47 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 +0.01 47 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 +0.01 48 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 +0.01 48 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 +0.01 47 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 +0.02 47 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 +0.02 47 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 4 0
29JUN26 4.10 P 0.00 0.00 0.00 0.17 +0.02 46 0 52 0
29JUN26 4.20 P 0.00 0.00 0.00 0.21 +0.03 47 0 60 0
29JUN26 4.30 P 0.00 0.00 0.00 0.24 +0.02 46 0 25 0
29JUN26 4.40 P 0.00 0.00 0.00 0.28 +0.03 46 0 32 0
29JUN26 4.50 P 0.33 0.33 0.33 0.32 +0.03 46 30 351 +30
29JUN26 4.60 P 0.38 0.38 0.38 0.37 +0.04 46 30 36 +24
29JUN26 4.70 P 0.00 0.00 0.00 0.42 +0.04 46 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.48 +0.05 46 0 262 0
29JUN26 4.90 P 0.00 0.00 0.00 0.53 +0.04 45 0 58 0
29JUN26 5.00 P 0.00 0.00 0.00 0.61 +0.06 47 0 825 0
29JUN26 5.25 P 0.00 0.00 0.00 0.76 +0.05 44 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.98 +0.07 48 0 1,127 0
29JUN26 5.75 P 1.15 1.15 1.15 1.18 +0.07 48 10 819 +10
29JUN26 6.00 P 0.00 0.00 0.00 1.40 +0.08 50 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.60 +0.04 45 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.86 +0.07 52 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.10 +0.07 54 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.34 +0.08 55 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.58 +0.08 56 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.83 +0.08 59 0 1,010 0
29JUN26 7.75 P 0.00 0.00 0.00 3.09 +0.09 65 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.32 +0.08 61 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.57 +0.08 64 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.82 +0.08 67 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.07 +0.08 69 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.31 +0.07 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.56 +0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.81 +0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.06 +0.07 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.31 +0.07 0 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 43 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 0.00 46 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 +0.01 46 0 63 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 +0.01 45 0 43 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 +0.02 46 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 +0.02 46 0 10 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 +0.02 46 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.35 +0.03 46 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.39 +0.03 46 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.43 +0.03 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.48 +0.03 45 0 2,505 0
29SEP26 4.60 P 0.00 0.00 0.00 0.53 +0.02 45 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.59 +0.04 46 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.65 +0.04 46 0 178 0
29SEP26 4.90 P 0.00 0.00 0.00 0.71 +0.05 46 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.77 +0.05 46 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 0.93 +0.04 46 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.11 +0.03 46 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.30 +0.03 46 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.50 +0.03 47 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.72 +0.04 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.93 +0.05 48 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.16 +0.05 49 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.39 +0.06 49 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.62 +0.06 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.86 +0.05 51 0 87 0
29SEP26 7.75 P 0.00 0.00 0.00 3.10 +0.06 52 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.33 +0.06 50 0 40 0
29SEP26 8.25 P 0.00 0.00 0.00 3.57 +0.05 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.82 +0.06 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.07 +0.06 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.31 +0.06 0 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.56 +0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.81 +0.06 0 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 5.08 +0.09 64 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.33 +0.09 66 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 0.00 46 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 +0.01 48 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 +0.02 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 +0.02 47 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.24 +0.02 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 +0.02 47 0 37 0
30DEC26 3.80 P 0.00 0.00 0.00 0.30 +0.02 46 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 +0.02 46 0 7,015 0
30DEC26 4.00 P 0.00 0.00 0.00 0.37 +0.02 46 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 +0.03 46 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.46 +0.03 46 0 11 0
30DEC26 4.30 P 0.00 0.00 0.00 0.50 +0.03 46 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.55 +0.02 46 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.60 +0.04 46 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.65 +0.04 45 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.71 +0.04 46 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.77 +0.04 46 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.83 +0.05 46 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.89 +0.04 46 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 1.06 +0.05 46 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 1.23 +0.05 47 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.41 +0.04 46 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.61 +0.03 47 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.81 +0.05 47 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.02 +0.04 48 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.23 +0.03 47 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.46 +0.05 49 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 2.68 +0.05 49 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.91 +0.05 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.15 +0.05 50 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.39 +0.07 51 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.62 +0.07 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.86 +0.07 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.10 +0.06 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.34 +0.07 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.58 +0.06 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.82 +0.06 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.08 +0.08 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.33 +0.07 57 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.39 +0.02 47 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.43 +0.03 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.47 +0.03 47 0 7 0
30MAR27 4.10 P 0.50 0.50 0.50 0.50 +0.02 46 2 11 +2
30MAR27 4.20 P 0.00 0.00 0.00 0.54 +0.02 45 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.59 +0.02 46 0 74 0
30MAR27 4.40 P 0.00 0.00 0.00 0.65 +0.03 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.70 +0.03 46 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.76 +0.04 46 0 20 0
30MAR27 4.70 P 0.00 0.00 0.00 0.81 +0.04 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.87 +0.04 46 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.93 +0.04 46 0 1 0
30MAR27 5.00 P 0.00 0.00 0.00 0.99 +0.04 46 0 2,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.15 +0.04 46 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.32 +0.04 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.50 +0.04 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.70 +0.05 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.90 +0.04 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.10 +0.04 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.30 +0.04 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 +0.05 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.74 +0.05 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.96 +0.05 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.19 +0.06 49 0 0 0
TOTAL PUT 963 39,246 -7,418
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$ 52.60
30MAR26 29.00 C 0.00 0.00 0.00 23.60 -0.24 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.60 -0.23 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.60 -0.23 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.60 -0.23 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.60 -0.23 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.60 -0.23 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.60 -0.24 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.60 -0.24 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.60 -0.21 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.60 -0.18 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.60 -0.15 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.60 -0.12 0 0 0 -10
30MAR26 41.00 C 0.00 0.00 0.00 11.60 -0.09 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.60 -0.06 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.60 +0.25 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.60 +0.25 0 0 0 -1
30MAR26 45.00 C 0.00 0.00 0.00 7.60 +0.25 0 0 0 -1
30MAR26 46.00 C 6.20 6.35 6.20 6.60 +0.25 0 2 0 -20
30MAR26 47.00 C 0.00 0.00 0.00 5.60 +0.25 0 0 0 -6
30MAR26 48.00 C 0.00 0.00 0.00 4.60 +0.25 0 0 0 -24
30MAR26 49.00 C 0.00 0.00 0.00 3.60 +0.25 0 0 0 -5
30MAR26 50.00 C 2.28 2.72 2.16 2.60 +0.25 0 92 0 -218
30MAR26 52.50 C 0.26 0.26 0.17 0.10 -0.21 0 58 0 -187
30MAR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 558 0
30MAR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 529 0
30MAR26 60.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 319 -4
30MAR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
30MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,235 0
30MAR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
30MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 10.67 -0.08 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 9.69 -0.03 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 8.70 +0.26 25 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 7.70 +0.25 21 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.71 +0.24 21 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.74 +0.24 21 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 4.80 +0.23 22 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 3.90 +0.22 22 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 3.07 +0.20 22 0 55 0
29APR26 52.50 C 1.24 1.24 1.24 1.40 +0.06 21 2 60 0
29APR26 55.00 C 0.46 0.51 0.41 0.50 +0.04 21 130 223 +91
29APR26 57.50 C 0.13 0.16 0.11 0.14 +0.02 22 192 550 +115
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 24 0 68 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 10.75 -0.09 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 9.79 -0.03 21 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 8.80 +0.25 20 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 7.83 +0.25 20 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 6.87 +0.24 20 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 5.94 +0.23 20 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 5.05 +0.22 20 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 4.22 +0.21 20 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 3.45 +0.19 20 0 0 0
28MAY26 52.50 C 1.74 1.74 1.74 1.84 +0.03 19 15 15 +15
28MAY26 55.00 C 0.73 0.73 0.73 0.87 +0.04 20 1 313 0
28MAY26 57.50 C 0.33 0.33 0.33 0.37 +0.04 20 2 146 +2
28MAY26 60.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 40 0
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 27 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 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.82 -0.02 29 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.82 -0.02 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.83 -0.01 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.84 0.00 24 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.65 -0.30 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.67 -0.30 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.70 -0.29 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 11.73 -0.24 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.77 -0.18 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.90 -0.04 19 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.93 +0.24 19 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 7.98 +0.24 19 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 7.05 +0.24 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.16 +0.23 19 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 5.31 +0.23 19 0 39 0
29JUN26 49.00 C 0.00 0.00 0.00 4.51 +0.21 19 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 3.78 +0.20 19 0 75 0
29JUN26 52.50 C 0.00 0.00 0.00 2.19 +0.03 18 0 143 0
29JUN26 55.00 C 0.00 0.00 0.00 1.18 +0.04 19 0 172 0
29JUN26 57.50 C 0.00 0.00 0.00 0.61 +0.07 19 0 124 0
29JUN26 60.00 C 0.00 0.00 0.00 0.26 +0.03 19 0 637 0
29JUN26 62.50 C 0.00 0.00 0.00 0.11 +0.02 19 0 157 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.71 -0.29 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.74 -0.30 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.77 -0.32 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.07 -0.05 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.14 +0.23 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.25 +0.23 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.40 +0.22 19 0 0 0
29SEP26 47.00 C 6.10 6.10 6.10 6.59 +0.21 19 5 5 +5
29SEP26 48.00 C 0.00 0.00 0.00 5.82 +0.20 19 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 5.10 +0.19 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.45 +0.18 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.95 +0.04 19 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 1.92 -0.01 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 1.29 +0.09 20 0 32 0
29SEP26 60.00 C 0.82 0.82 0.81 0.76 +0.05 19 2 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.44 +0.03 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.24 +0.02 19 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.13 +0.01 19 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 +0.01 20 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 10.93 -0.19 0 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 10.32 +0.09 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.47 +0.23 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.65 +0.22 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 7.88 +0.21 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.13 +0.19 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.45 +0.20 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.79 +0.18 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.18 +0.19 19 0 7 0
30DEC26 52.50 C 0.00 0.00 0.00 3.73 +0.09 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.70 +0.04 19 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 1.91 +0.01 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 1.37 +0.07 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 0.92 +0.05 20 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 0.60 +0.04 20 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.39 +0.03 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.24 +0.02 19 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 0.15 +0.01 20 0 3 0
30DEC26 75.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.30 -0.01 15 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.50 +0.04 16 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.02 +0.30 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.27 +0.31 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.52 +0.31 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.84 +0.32 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.16 +0.31 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.54 +0.31 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.94 +0.30 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.50 +0.28 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.45 +0.22 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.59 +0.10 19 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.92 +0.11 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.47 +0.17 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.07 +0.16 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.76 +0.13 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.53 +0.10 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.37 +0.08 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.25 +0.05 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.17 +0.04 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.12 +0.03 20 0 0 0
TOTAL CALL 505 6,371 -248
30MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
30MAR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
30MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,874 0
30MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
30MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
30MAR26 48.00 P 0.01 0.01 0.01 0.00 -0.01 0 3 206 -3
30MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
30MAR26 50.00 P 0.01 0.01 0.01 0.00 -0.01 0 30 324 -20
30MAR26 52.50 P 0.30 0.53 0.02 0.00 -0.44 0 223 582 -183
30MAR26 55.00 P 2.66 2.96 2.40 2.40 -0.26 0 419 0 -546
30MAR26 57.50 P 4.85 4.85 4.78 4.90 -0.26 0 18 0 -205
30MAR26 60.00 P 0.00 0.00 0.00 7.40 -0.26 0 0 0 -45
30MAR26 62.50 P 0.00 0.00 0.00 9.90 -0.26 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.40 -0.26 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.90 -0.26 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.40 -0.26 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.90 -0.26 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.40 -0.26 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.90 -0.26 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.40 -0.26 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 27 0
29APR26 43.00 P 0.08 0.08 0.08 0.01 0.00 29 45 142 +45
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 55 0
29APR26 47.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 94 0
29APR26 48.00 P 0.22 0.22 0.22 0.10 -0.02 22 3 168 +3
29APR26 49.00 P 0.00 0.00 0.00 0.20 -0.03 22 0 443 0
29APR26 50.00 P 0.46 0.46 0.45 0.37 -0.06 22 12 507 +12
29APR26 52.50 P 1.25 1.25 1.25 1.26 -0.05 22 2 211 0
29APR26 55.00 P 2.88 2.90 2.88 2.89 -0.02 23 20 360 +10
29APR26 57.50 P 4.95 4.95 4.95 4.96 -0.24 21 2 32 0
29APR26 60.00 P 0.00 0.00 0.00 7.40 -0.26 0 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 9.90 -0.26 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 12.42 -0.24 38 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 14.92 -0.24 44 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 17.42 -0.24 50 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 19.92 -0.24 55 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 22.42 -0.24 60 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 24.92 -0.24 64 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 27.42 -0.24 69 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.05 0.00 21 0 101 0
28MAY26 46.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 63 0
28MAY26 47.00 P 0.00 0.00 0.00 0.15 -0.02 20 0 139 0
28MAY26 48.00 P 0.00 0.00 0.00 0.27 -0.02 20 0 132 0
28MAY26 49.00 P 0.00 0.00 0.00 0.43 -0.04 20 0 158 0
28MAY26 50.00 P 0.82 0.82 0.82 0.67 -0.06 20 10 156 0
28MAY26 52.50 P 0.00 0.00 0.00 1.64 -0.01 21 0 199 0
28MAY26 55.00 P 0.00 0.00 0.00 3.20 +0.03 21 0 53 0
28MAY26 57.50 P 0.00 0.00 0.00 5.25 +0.05 23 0 31 0
28MAY26 60.00 P 0.00 0.00 0.00 7.42 -0.25 20 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 9.90 -0.26 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 12.42 -0.24 30 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 15.03 -0.13 40 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 17.42 -0.24 38 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 19.92 -0.24 42 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.42 -0.24 46 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 24.92 -0.24 49 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.42 -0.24 53 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 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 28 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 0.00 20 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 0.00 20 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.10 0.00 19 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.27 -0.02 19 0 30 0
29JUN26 48.00 P 0.00 0.00 0.00 0.42 -0.02 19 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 0.63 -0.03 19 0 50 0
29JUN26 50.00 P 0.00 0.00 0.00 0.90 -0.05 19 0 104 0
29JUN26 52.50 P 0.00 0.00 0.00 1.90 0.00 20 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 3.32 -0.15 19 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 5.25 -0.17 19 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 7.46 -0.23 19 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 9.90 -0.26 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.42 -0.24 26 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.03 -0.13 34 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.42 -0.24 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.92 -0.24 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.42 -0.24 39 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.92 -0.24 42 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.42 -0.24 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.22 -0.02 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.32 -0.02 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.46 -0.02 20 0 35 0
29SEP26 46.00 P 0.00 0.00 0.00 0.63 -0.03 20 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.84 -0.04 20 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 1.10 -0.05 20 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.41 -0.06 20 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.78 -0.06 20 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 2.95 -0.04 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.32 -0.15 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 6.10 -0.17 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 8.11 -0.20 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 10.62 +0.04 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.00 +0.13 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.41 +0.18 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.84 +0.16 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.25 +0.09 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.70 +0.04 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.19 +0.03 35 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.66 0.00 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.34 -0.01 20 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.45 -0.02 19 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 0.61 -0.03 20 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 0.79 -0.03 20 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 1.02 -0.04 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.27 -0.05 20 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.58 -0.05 20 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 1.92 -0.07 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.31 -0.08 20 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 3.51 -0.09 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.84 -0.28 19 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 6.53 -0.16 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 8.46 -0.18 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.87 -0.05 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 13.17 +0.06 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.57 +0.17 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.96 +0.22 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.36 +0.19 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.78 +0.12 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.24 +0.08 31 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.69 +0.03 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.56 +0.04 20 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.72 +0.05 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.93 +0.06 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.16 +0.06 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.40 +0.06 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.71 +0.06 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 2.03 +0.06 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.41 +0.06 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.81 +0.05 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 4.03 +0.04 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 5.49 +0.01 21 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 6.97 -0.02 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.82 -0.06 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.16 -0.03 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.38 +0.06 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.71 +0.18 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.07 +0.24 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.44 +0.25 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.84 +0.18 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.26 +0.10 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.71 +0.05 30 0 0 0
TOTAL PUT 787 9,723 -932
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$ 74.85
30MAR26 52.50 C 0.00 0.00 0.00 22.35 -0.88 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 19.85 -0.76 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 17.35 -0.88 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 14.85 -0.88 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 12.35 -0.76 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 9.85 -0.76 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 7.35 -0.76 0 0 0 0
30MAR26 70.00 C 4.87 4.87 4.87 4.85 -0.77 0 21 0 0
30MAR26 72.50 C 3.22 3.22 2.30 2.35 -0.78 0 184 0 -77
30MAR26 75.00 C 0.61 0.61 0.13 0.00 -1.15 0 151 965 -1
30MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.20 0 0 1,357 0
30MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 2,088 0
30MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,088 0
30MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,401 0
30MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,562 0
30MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,988 0
30MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,561 0
30MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,343 0
30MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 619 0
30MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 538 0
30MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
30MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 259 0
30MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 463 0
30MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29APR26 52.50 C 0.00 0.00 0.00 22.71 -0.53 73 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.24 -0.53 66 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.95 -0.61 67 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.45 -0.63 58 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.92 -0.78 49 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 10.17 -0.73 32 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 7.93 -0.69 32 0 0 0
29APR26 70.00 C 7.00 7.00 7.00 6.09 -0.45 35 19 20 +19
29APR26 72.50 C 0.00 0.00 0.00 4.31 -0.50 34 0 337 0
29APR26 75.00 C 3.08 3.08 2.80 2.85 -0.40 33 302 1,442 +300
29APR26 77.50 C 1.76 1.76 1.76 1.77 -0.30 32 1 2,401 +1
29APR26 80.00 C 1.22 1.27 1.00 1.05 -0.22 32 147 1,709 +22
29APR26 82.50 C 0.00 0.00 0.00 0.58 -0.16 32 0 961 0
29APR26 85.00 C 0.39 0.39 0.33 0.33 -0.08 33 20 681 +15
29APR26 87.50 C 0.00 0.00 0.00 0.16 -0.07 32 0 456 0
29APR26 90.00 C 0.16 0.16 0.13 0.08 -0.03 32 25 504 0
29APR26 92.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 342 0
29APR26 95.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 590 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
28MAY26 52.50 C 0.00 0.00 0.00 22.90 -0.38 62 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.64 -0.49 62 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.09 -0.63 53 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.57 -0.76 46 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.13 -0.76 41 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.81 -0.39 37 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.41 -0.65 32 0 0 0
28MAY26 70.00 C 6.72 6.72 6.59 6.73 -0.41 33 240 240 +240
28MAY26 72.50 C 5.59 5.62 5.30 5.06 -0.46 33 133 339 +58
28MAY26 75.00 C 4.06 4.06 4.06 3.66 -0.40 32 30 391 +30
28MAY26 77.50 C 2.85 2.93 2.51 2.58 -0.31 32 282 426 +216
28MAY26 80.00 C 1.98 1.98 1.86 1.76 -0.24 31 42 604 +24
28MAY26 82.50 C 1.33 1.33 1.22 1.18 -0.16 31 36 490 -24
28MAY26 85.00 C 0.82 0.85 0.73 0.77 -0.12 31 17 841 +7
28MAY26 87.50 C 0.53 0.53 0.53 0.51 -0.07 32 30 500 +30
28MAY26 90.00 C 0.00 0.00 0.00 0.32 -0.06 32 0 584 0
28MAY26 92.50 C 0.00 0.00 0.00 0.19 -0.05 32 0 225 0
28MAY26 95.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 241 0
28MAY26 97.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 90 0
28MAY26 100.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.03 0.00 33 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.02 0.00 34 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.06 -0.56 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.64 -0.53 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.12 -0.65 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.65 -0.68 41 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 13.29 -0.73 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.81 -0.60 31 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.77 -0.62 31 0 0 0
29JUN26 70.00 C 7.20 7.20 7.20 7.20 -0.38 32 30 210 0
29JUN26 72.50 C 6.12 6.12 5.90 5.66 -0.42 31 60 570 0
29JUN26 75.00 C 4.69 4.74 4.55 4.34 -0.36 31 90 624 +60
29JUN26 77.50 C 3.57 3.68 3.25 3.28 -0.30 31 182 509 +94
29JUN26 80.00 C 2.44 2.46 2.44 2.44 -0.24 31 20 4,366 0
29JUN26 82.50 C 0.00 0.00 0.00 1.79 -0.19 31 0 322 0
29JUN26 85.00 C 1.42 1.42 1.42 1.30 -0.14 31 8 649 0
29JUN26 87.50 C 0.00 0.00 0.00 0.94 -0.11 31 0 3,303 0
29JUN26 90.00 C 0.75 0.75 0.75 0.67 -0.08 31 20 1,571 +20
29JUN26 92.50 C 0.00 0.00 0.00 0.46 -0.06 31 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 0.31 -0.05 31 0 221 0
29JUN26 97.50 C 0.00 0.00 0.00 0.21 -0.04 31 0 133 0
29JUN26 100.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 141 0
29JUN26 107.50 C 0.18 0.18 0.18 0.04 -0.01 31 2 153 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 0.00 31 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 292 0
29SEP26 52.50 C 0.00 0.00 0.00 23.22 -0.52 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.91 -0.49 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.70 -0.49 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.56 -0.32 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.56 -0.27 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.40 -0.56 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.77 -0.53 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.31 -0.20 33 0 4 0
29SEP26 72.50 C 7.77 7.77 7.59 7.77 -0.68 32 90 600 +90
29SEP26 75.00 C 6.38 6.38 6.38 6.63 -0.37 32 30 502 +30
29SEP26 77.50 C 0.00 0.00 0.00 5.60 -0.35 32 0 269 0
29SEP26 80.00 C 0.00 0.00 0.00 4.74 -0.31 32 0 397 0
29SEP26 82.50 C 0.00 0.00 0.00 3.98 -0.25 32 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 3.29 -0.26 32 0 1,682 0
29SEP26 87.50 C 0.00 0.00 0.00 2.76 -0.20 32 0 148 0
29SEP26 90.00 C 2.38 2.38 2.38 2.27 -0.16 32 5 3,334 0
29SEP26 92.50 C 0.00 0.00 0.00 1.87 -0.16 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 1.54 -0.11 33 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 1.29 -0.11 33 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.06 -0.08 33 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 0.84 -0.09 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 0.69 -0.06 33 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 0.55 -0.06 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.46 -0.03 33 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.36 -0.04 33 0 36 0
29SEP26 115.00 C 0.46 0.46 0.46 0.30 -0.02 33 3 0 -3
29SEP26 117.50 C 0.00 0.00 0.00 0.23 -0.03 33 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.19 -0.01 33 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 23.33 -0.49 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.25 -0.45 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.18 -0.50 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.15 -0.57 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.37 -0.29 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.71 -0.58 32 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 12.00 -0.72 31 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 10.84 -0.24 32 0 39 0
30DEC26 72.50 C 9.40 9.42 9.40 9.30 -0.68 31 60 60 +60
30DEC26 75.00 C 8.49 8.55 8.49 8.18 -0.32 31 60 225 0
30DEC26 77.50 C 7.49 7.49 7.49 7.15 -0.33 31 30 1,411 +30
30DEC26 80.00 C 6.00 6.50 6.00 6.27 -0.26 31 61 2,021 0
30DEC26 82.50 C 5.75 5.75 5.75 5.42 -0.27 31 1 1,031 +1
30DEC26 85.00 C 4.85 4.85 4.85 4.74 -0.21 32 1 1,798 +1
30DEC26 87.50 C 0.00 0.00 0.00 4.07 -0.21 32 0 106 0
30DEC26 90.00 C 0.00 0.00 0.00 3.55 -0.16 32 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 3.09 -0.12 32 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 2.70 -0.14 32 0 53 0
30DEC26 97.50 C 0.00 0.00 0.00 2.30 -0.13 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.99 -0.09 32 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 1.69 -0.09 32 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 1.44 -0.07 32 0 21,301 0
30DEC26 107.50 C 0.00 0.00 0.00 1.24 -0.06 32 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.04 -0.05 32 0 250 0
30MAR27 52.50 C 0.00 0.00 0.00 23.89 -0.68 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.91 -0.65 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.01 -0.61 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.23 -0.61 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.47 -0.30 31 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 14.83 -0.69 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.41 -0.64 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.06 -0.57 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.63 -0.77 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 9.51 -0.38 31 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.50 -0.38 31 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 7.58 -0.32 31 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 6.78 -0.31 31 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 6.06 -0.28 31 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 5.42 -0.20 32 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.85 -0.17 32 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.34 -0.17 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.89 -0.15 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.35 -0.17 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.95 -0.17 32 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.58 -0.14 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.29 -0.13 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.00 -0.13 32 0 15 0
TOTAL CALL 2,433 89,999 +1,243
30MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 363 0
30MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 567 0
30MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 864 0
30MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 902 0
30MAR26 72.50 P 0.08 0.08 0.06 0.00 -0.05 0 3 759 -2
30MAR26 75.00 P 0.43 0.45 0.13 0.15 -0.36 0 539 101 -2,817
30MAR26 77.50 P 2.30 2.70 1.80 2.65 +0.51 0 179 0 -2,819
30MAR26 80.00 P 4.41 5.25 4.35 5.15 +0.66 0 388 0 -8,334
30MAR26 82.50 P 7.40 9.24 7.40 7.65 +0.75 0 73 0 -1,953
30MAR26 85.00 P 9.55 9.55 9.45 10.15 +0.75 0 23 0 -1,774
30MAR26 87.50 P 12.10 12.75 12.10 12.65 +0.52 0 277 0 -2,213
30MAR26 90.00 P 15.00 15.00 15.00 15.15 +0.75 0 3 0 -801
30MAR26 92.50 P 0.00 0.00 0.00 17.65 +0.75 0 0 0 -552
30MAR26 95.00 P 19.60 19.60 19.60 20.15 +0.75 0 5 0 -321
30MAR26 97.50 P 0.00 0.00 0.00 22.65 +0.75 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 25.15 +0.75 0 0 0 -255
30MAR26 102.50 P 0.00 0.00 0.00 27.65 +0.75 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 30.15 +0.75 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 32.65 +0.75 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 35.15 +0.71 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 37.65 +0.75 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 40.15 +0.75 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 42.65 +0.75 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 45.15 +0.75 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 47.65 +0.72 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 50.15 +0.75 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 52.65 +0.75 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.13 0.13 0.13 0.02 0.00 33 6 225 +6
29APR26 62.50 P 0.22 0.23 0.22 0.07 +0.02 33 240 746 +170
29APR26 65.00 P 0.36 0.39 0.36 0.19 +0.04 33 60 846 0
29APR26 67.50 P 0.55 0.57 0.55 0.45 +0.07 32 120 3,843 +120
29APR26 70.00 P 0.97 1.10 0.92 0.94 +0.14 33 163 1,015 +161
29APR26 72.50 P 1.58 1.80 1.58 1.74 +0.22 33 36 495 +2
29APR26 75.00 P 2.45 2.76 2.45 2.76 +0.26 32 110 1,786 +18
29APR26 77.50 P 3.65 4.23 3.65 4.15 +0.34 31 55 1,219 +20
29APR26 80.00 P 5.86 5.86 5.36 6.26 +0.76 35 130 866 +31
29APR26 82.50 P 0.00 0.00 0.00 8.12 +0.61 32 0 518 0
29APR26 85.00 P 9.60 9.60 9.60 10.35 +0.67 32 6 373 0
29APR26 87.50 P 0.00 0.00 0.00 12.72 +0.59 32 0 223 0
29APR26 90.00 P 0.00 0.00 0.00 15.16 +0.74 32 0 152 0
29APR26 92.50 P 0.00 0.00 0.00 17.65 +0.75 0 0 351 0
29APR26 95.00 P 0.00 0.00 0.00 20.15 +0.75 0 0 0 -45
29APR26 97.50 P 0.00 0.00 0.00 22.65 +0.75 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 25.15 +0.72 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 27.65 +0.72 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 30.15 +0.71 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 32.65 +0.73 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 35.15 +0.71 0 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 0.08 +0.01 32 0 60 0
28MAY26 60.00 P 0.41 0.41 0.41 0.18 +0.02 32 2 282 +2
28MAY26 62.50 P 0.00 0.00 0.00 0.39 +0.06 32 0 182 0
28MAY26 65.00 P 0.00 0.00 0.00 0.74 +0.10 32 0 132 0
28MAY26 67.50 P 1.39 1.39 1.32 1.29 +0.16 32 61 1,719 0
28MAY26 70.00 P 1.99 1.99 1.95 2.06 +0.22 32 9 526 +2
28MAY26 72.50 P 2.88 2.88 2.88 3.07 +0.28 32 28 482 -28
28MAY26 75.00 P 3.85 3.90 3.85 4.27 +0.35 31 51 639 +27
28MAY26 77.50 P 5.31 5.48 5.28 5.76 +0.41 31 43 763 +5
28MAY26 80.00 P 7.06 7.06 6.91 7.44 +0.42 30 59 571 +29
28MAY26 82.50 P 0.00 0.00 0.00 9.56 +0.60 32 0 339 0
28MAY26 85.00 P 0.00 0.00 0.00 11.67 +0.65 32 0 326 0
28MAY26 87.50 P 13.90 13.90 13.90 13.90 +0.69 32 17 471 +17
28MAY26 90.00 P 0.00 0.00 0.00 15.96 +0.75 21 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 18.48 +0.90 26 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 20.43 +0.38 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.83 +0.32 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 25.93 +0.96 31 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 28.41 +0.77 31 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 30.89 +0.77 29 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 33.54 +0.93 47 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 35.80 +0.71 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.21 +0.03 31 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.41 +0.06 31 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.73 +0.10 31 0 194 0
29JUN26 65.00 P 1.35 1.35 1.35 1.20 +0.14 31 4 2,589 +4
29JUN26 67.50 P 0.00 0.00 0.00 1.86 +0.20 31 0 256 0
29JUN26 70.00 P 2.56 2.56 2.56 2.74 +0.28 31 30 326 +22
29JUN26 72.50 P 3.70 3.70 3.70 3.73 +0.30 31 30 716 -30
29JUN26 75.00 P 4.95 4.95 4.95 4.97 +0.37 30 1 2,759 +1
29JUN26 77.50 P 6.11 6.11 6.09 6.43 +0.41 30 60 1,051 -21
29JUN26 80.00 P 7.64 7.74 7.64 8.05 +0.41 29 60 6,021 0
29JUN26 82.50 P 0.00 0.00 0.00 9.78 +0.27 28 0 509 0
29JUN26 85.00 P 0.00 0.00 0.00 12.10 +0.62 31 0 578 0
29JUN26 87.50 P 0.00 0.00 0.00 13.90 +0.32 26 0 491 0
29JUN26 90.00 P 0.00 0.00 0.00 16.01 +0.31 21 0 338 0
29JUN26 92.50 P 0.00 0.00 0.00 18.48 +0.67 22 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 20.65 +0.49 0 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 23.11 +0.54 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.93 +0.92 27 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 28.41 +0.77 27 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 30.89 +0.77 26 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 33.54 +0.92 40 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 35.80 +0.71 0 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 38.29 +0.70 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.85 +0.77 25 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.34 +0.77 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.74 +0.68 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 48.33 +0.78 35 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.55 +0.74 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 53.31 +0.78 34 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.43 +0.04 33 0 4 0
29SEP26 55.00 P 1.00 1.00 1.00 0.71 +0.09 33 50 178 +50
29SEP26 57.50 P 1.30 1.30 1.30 1.07 +0.10 33 10 132 -10
29SEP26 60.00 P 0.00 0.00 0.00 1.54 +0.13 33 0 67 0
29SEP26 62.50 P 0.00 0.00 0.00 2.15 +0.17 33 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 2.89 +0.22 33 0 118 0
29SEP26 67.50 P 0.00 0.00 0.00 3.78 +0.26 33 0 312 0
29SEP26 70.00 P 0.00 0.00 0.00 4.82 +0.28 34 0 2,020 0
29SEP26 72.50 P 0.00 0.00 0.00 6.04 +0.34 34 0 840 0
29SEP26 75.00 P 7.06 7.06 7.06 7.40 +0.40 34 1 762 +1
29SEP26 77.50 P 0.00 0.00 0.00 8.88 +0.43 34 0 708 0
29SEP26 80.00 P 0.00 0.00 0.00 10.53 +0.47 34 0 4,260 0
29SEP26 82.50 P 12.00 12.00 12.00 12.30 +0.61 35 7 1,335 0
29SEP26 85.00 P 14.00 14.00 14.00 14.02 +0.42 34 2 2,598 -2
29SEP26 87.50 P 0.00 0.00 0.00 15.92 +0.33 34 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 17.90 +0.28 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 20.00 +0.26 34 0 222 0
29SEP26 95.00 P 22.05 22.05 22.05 22.37 +0.46 36 5 74 +5
29SEP26 97.50 P 0.00 0.00 0.00 24.48 +0.33 35 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 26.80 +0.43 36 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.98 +0.50 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.32 +0.52 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.78 +0.63 35 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 36.18 +0.66 36 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 38.45 +0.42 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.04 +0.57 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.34 +0.61 28 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.90 +0.74 35 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.84 +0.07 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.26 +0.15 33 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 1.75 +0.15 33 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 2.35 +0.20 33 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 3.05 +0.22 33 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 3.91 +0.26 33 0 193 0
30DEC26 67.50 P 0.00 0.00 0.00 4.90 +0.32 33 0 95 0
30DEC26 70.00 P 5.99 5.99 5.99 5.98 +0.35 33 10 656 +10
30DEC26 72.50 P 0.00 0.00 0.00 7.24 +0.39 33 0 296 0
30DEC26 75.00 P 0.00 0.00 0.00 8.60 +0.44 33 0 540 0
30DEC26 77.50 P 0.00 0.00 0.00 10.07 +0.45 33 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 11.70 +0.51 34 0 3,968 0
30DEC26 82.50 P 0.00 0.00 0.00 13.25 +0.39 33 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 15.08 +0.43 33 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 17.00 +0.48 34 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.91 +0.41 34 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 20.99 +0.45 34 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.08 +0.40 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.20 +0.36 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.37 +0.25 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.67 +0.49 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.82 +0.31 34 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 34.06 +0.28 34 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 36.54 +1.01 35 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.29 +0.08 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.81 +0.17 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 2.38 +0.16 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.06 +0.16 32 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 3.88 +0.21 32 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 4.76 +0.23 32 0 13 0
30MAR27 67.50 P 5.80 5.80 5.76 5.82 +0.27 33 5 110 +5
30MAR27 70.00 P 0.00 0.00 0.00 6.93 +0.30 33 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 8.22 +0.33 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 9.59 +0.38 33 0 117 0
30MAR27 77.50 P 0.00 0.00 0.00 11.07 +0.40 33 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 12.66 +0.46 33 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.34 +0.47 33 0 31 0
30MAR27 85.00 P 0.00 0.00 0.00 15.98 +0.39 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.84 +0.39 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.79 +1.02 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.73 +1.01 34 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.89 +1.18 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.91 +1.07 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.32 +1.20 36 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.70 +0.52 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.95 +0.44 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.22 +0.44 32 0 0 0
TOTAL PUT 2,961 73,506 -21,269
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$ 7.02
30MAR26 4.70 C 0.00 0.00 0.00 2.32 +0.07 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.22 +0.07 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.12 +0.07 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.02 +0.07 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.77 +0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.52 +0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.27 +0.07 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.02 +0.07 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.77 +0.07 0 0 0 -140
30MAR26 6.50 C 0.00 0.00 0.00 0.52 +0.07 0 0 0 -412
30MAR26 6.75 C 0.00 0.00 0.00 0.27 +0.05 0 0 0 -243
30MAR26 7.00 C 0.04 0.04 0.03 0.02 -0.05 0 250 0 -1,482
30MAR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 776 0
30MAR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
30MAR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
30MAR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.50 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 0.00 -0.01 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.32 +0.05 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.23 +0.06 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.13 +0.06 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.78 +0.07 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.53 +0.06 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.03 +0.07 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.79 +0.08 23 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.55 +0.07 20 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.34 +0.07 20 0 910 0
29APR26 7.00 C 0.17 0.18 0.17 0.18 +0.05 20 98 771 +18
29APR26 7.25 C 0.00 0.00 0.00 0.08 +0.03 20 0 65 0
29APR26 7.50 C 0.03 0.03 0.03 0.04 +0.02 22 20 150 +20
29APR26 7.75 C 0.00 0.00 0.00 0.02 +0.01 24 0 112 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.24 +0.06 26 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.14 +0.06 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.79 +0.06 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.54 +0.06 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.30 +0.06 25 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.05 +0.09 20 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.81 +0.10 19 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.60 +0.11 21 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.41 +0.11 20 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.25 +0.09 20 0 20 0
28MAY26 7.25 C 0.00 0.00 0.00 0.15 +0.06 20 0 10 0
28MAY26 7.50 C 0.08 0.08 0.08 0.07 +0.02 19 39 51 +39
28MAY26 7.75 C 0.00 0.00 0.00 0.04 +0.02 20 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 8.75 C 0.01 0.01 0.01 0.01 0.00 28 150 150 +150
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.24 +0.06 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.15 +0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.05 +0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.81 +0.07 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.56 +0.06 23 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.33 +0.09 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.07 +0.11 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.85 +0.14 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.66 +0.16 22 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.46 +0.14 20 0 219 0
29JUN26 7.00 C 0.00 0.00 0.00 0.31 +0.12 19 0 116 0
29JUN26 7.25 C 0.00 0.00 0.00 0.20 +0.08 19 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 +0.06 20 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 +0.03 19 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 +0.03 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.15 +0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.06 +0.06 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.81 +0.05 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.57 +0.07 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.33 +0.09 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.08 +0.12 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.87 +0.13 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.67 +0.10 19 0 304 0
29SEP26 6.75 C 0.00 0.00 0.00 0.51 +0.07 20 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.37 +0.05 19 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 +0.04 20 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 +0.03 20 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 +0.02 20 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.16 +0.06 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.06 +0.06 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.81 +0.05 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.58 +0.08 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.33 +0.07 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.12 +0.10 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.93 +0.08 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.75 +0.06 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.59 +0.04 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.47 +0.04 20 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.37 +0.04 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 +0.02 20 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 +0.01 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.16 +0.06 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.06 +0.06 23 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.82 +0.06 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.58 +0.06 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.36 +0.06 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.17 +0.08 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.99 +0.06 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.83 +0.06 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.67 +0.05 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.55 +0.04 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.45 +0.04 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.37 +0.04 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.29 +0.03 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 +0.02 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 +0.03 20 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 +0.01 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
TOTAL CALL 557 5,846 -2,050
30MAR26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 995 0
30MAR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 977 0
30MAR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,056 0
30MAR26 6.75 P 0.01 0.01 0.01 0.00 -0.03 0 25 740 0
30MAR26 7.00 P 0.15 0.15 0.06 0.00 -0.12 0 403 490 -201
30MAR26 7.25 P 0.25 0.25 0.24 0.23 -0.08 0 231 0 -278
30MAR26 7.50 P 0.00 0.00 0.00 0.48 -0.07 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.73 -0.07 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.98 -0.07 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.48 -0.08 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.73 -0.08 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.98 -0.08 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.23 -0.08 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.48 -0.08 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.73 -0.08 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 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 31 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 -0.02 25 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 -0.05 21 0 695 0
29APR26 6.75 P 0.06 0.06 0.06 0.07 -0.10 22 10 1,542 0
29APR26 7.00 P 0.18 0.18 0.16 0.16 -0.16 21 103 653 +73
29APR26 7.25 P 0.00 0.00 0.00 0.31 -0.19 22 0 5 0
29APR26 7.50 P 0.00 0.00 0.00 0.51 -0.23 22 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.73 -0.26 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.98 -0.25 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.24 -0.20 35 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.49 -0.19 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.74 -0.18 45 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.99 -0.17 50 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.24 -0.17 54 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 -0.02 23 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 -0.03 21 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.05 -0.06 20 0 0 0
28MAY26 6.75 P 0.10 0.10 0.10 0.11 -0.11 20 15 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.21 -0.15 20 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.35 -0.18 20 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.54 -0.22 21 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.75 -0.24 20 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.98 -0.25 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.24 -0.20 27 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.49 -0.19 31 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.74 -0.18 34 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.99 -0.17 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.24 -0.17 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.03 20 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 -0.05 21 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 -0.08 21 0 330 0
29JUN26 7.00 P 0.27 0.27 0.27 0.27 -0.11 21 20 441 -20
29JUN26 7.25 P 0.00 0.00 0.00 0.40 -0.15 20 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.57 -0.20 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.77 -0.23 20 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.99 -0.25 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.25 -0.23 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.49 -0.24 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.74 -0.18 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.00 -0.16 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.24 -0.17 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.49 -0.16 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.74 -0.15 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 20 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 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 21 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 -0.02 20 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 -0.01 20 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 -0.01 20 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 -0.02 20 0 39 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 -0.03 19 0 14 0
29SEP26 7.50 P 0.00 0.00 0.00 0.77 -0.05 20 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.97 -0.06 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.21 -0.03 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.42 -0.06 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.65 -0.08 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.89 -0.03 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.15 -0.02 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.38 -0.03 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.62 -0.04 25 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 22 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 -0.01 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 0.09 -0.01 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 -0.01 21 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 -0.02 21 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 -0.03 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.54 -0.03 21 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 -0.03 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.85 -0.06 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.03 -0.05 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.27 -0.04 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.48 -0.04 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.71 -0.04 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.94 -0.04 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.17 -0.04 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.41 -0.04 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.65 -0.04 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 19 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 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 0.00 21 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.08 0.00 21 0 90 0
30MAR27 5.75 P 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.26 -0.01 21 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.35 -0.02 21 0 7 0
30MAR27 6.75 P 0.00 0.00 0.00 0.47 -0.02 21 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.60 -0.03 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.75 -0.03 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.92 -0.01 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.07 -0.05 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.30 -0.06 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.51 -0.06 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.74 -0.04 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.97 -0.04 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.21 -0.03 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.44 -0.03 26 0 0 0
TOTAL PUT 807 12,154 -426
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$ 13.23
30MAR26 7.75 C 0.00 0.00 0.00 5.48 -0.13 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.23 -0.13 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.98 -0.13 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.73 -0.13 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.48 -0.13 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.23 -0.13 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.98 -0.13 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.73 -0.13 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.48 -0.13 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.23 -0.13 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.73 -0.13 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.23 -0.12 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.73 -0.12 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.23 -0.12 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.73 -0.12 0 0 0 -50
30MAR26 13.00 C 0.00 0.00 0.00 0.23 -0.15 0 0 0 -124
30MAR26 13.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 1,425 0
30MAR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,720 0
30MAR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,014 0
30MAR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 800 0
30MAR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 508 0
30MAR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
30MAR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30MAR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,500 0
30MAR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,500 0
30MAR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,500 0
30MAR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,500 0
30MAR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,900 0
30MAR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,500 0
29APR26 9.25 C 0.00 0.00 0.00 3.98 -0.16 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.75 -0.14 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.48 -0.14 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.26 -0.13 46 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.75 -0.14 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.25 -0.13 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.76 -0.12 23 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.26 -0.13 16 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.79 -0.11 16 0 0 0
29APR26 13.00 C 0.42 0.42 0.36 0.41 -0.11 17 400 600 +400
29APR26 13.50 C 0.16 0.16 0.16 0.17 -0.09 17 200 1,000 +200
29APR26 14.00 C 0.06 0.06 0.06 0.06 -0.05 18 22 477 +22
29APR26 14.50 C 0.00 0.00 0.00 0.02 -0.02 19 0 530 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.01 -0.17 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.76 -0.17 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.48 -0.20 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.26 -0.14 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.77 -0.17 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.28 -0.12 20 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.80 -0.12 21 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.34 -0.12 21 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.92 -0.10 20 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.58 -0.09 20 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.34 -0.07 20 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.18 -0.06 20 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.09 -0.04 20 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 21.00 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 5.02 -0.17 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.78 -0.14 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.53 -0.14 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.25 -0.20 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.03 -0.17 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.79 -0.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.51 -0.20 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.29 -0.15 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.81 -0.14 24 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.32 -0.18 21 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.86 -0.12 21 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.43 -0.11 21 0 0 0
29JUN26 12.50 C 1.40 1.40 1.40 1.04 -0.10 21 1 2 +1
29JUN26 13.00 C 0.00 0.00 0.00 0.72 -0.09 21 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.47 -0.08 20 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.30 -0.07 21 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.19 -0.04 21 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 165 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.84 -0.14 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.59 -0.17 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.35 -0.14 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.10 -0.15 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.86 -0.17 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.62 -0.17 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.39 -0.14 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.92 -0.14 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.48 -0.06 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.99 -0.12 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.60 -0.12 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.26 -0.10 23 0 1 0
29SEP26 13.00 C 0.95 0.95 0.95 0.99 -0.07 23 15 15 +15
29SEP26 13.50 C 0.00 0.00 0.00 0.74 -0.09 23 0 314 0
29SEP26 14.00 C 0.61 0.61 0.61 0.54 -0.07 23 4 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.38 -0.07 23 0 65 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 -0.05 23 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.04 23 0 105 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.03 23 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 24 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.11 -0.17 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.87 -0.16 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.62 -0.17 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.39 -0.16 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.96 -0.12 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.48 -0.18 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.07 -0.11 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.70 -0.11 23 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.38 -0.10 23 0 0 0
30DEC26 13.00 C 1.14 1.14 1.10 1.14 -0.06 24 45 90 +45
30DEC26 13.50 C 0.00 0.00 0.00 0.90 -0.09 24 0 285 0
30DEC26 14.00 C 0.71 0.71 0.71 0.71 -0.07 24 1 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.55 -0.06 24 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.42 -0.06 24 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 -0.05 23 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 -0.04 23 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 -0.03 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.13 -0.15 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.89 -0.14 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.64 -0.17 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.42 -0.16 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.99 -0.16 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.56 -0.19 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.19 -0.11 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.86 -0.10 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.57 -0.09 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.32 -0.08 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.11 -0.09 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.92 -0.09 25 0 0 0
30MAR27 14.50 C 0.72 0.72 0.72 0.78 -0.06 25 4 4 +4
30MAR27 15.00 C 0.00 0.00 0.00 0.64 -0.05 25 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.52 -0.05 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 -0.04 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.34 -0.04 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.28 -0.03 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
TOTAL CALL 692 30,706 +513
30MAR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
30MAR26 13.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 2,562 0
30MAR26 13.50 P 0.31 0.41 0.31 0.27 +0.04 0 400 0 -766
30MAR26 14.00 P 0.80 0.84 0.80 0.77 +0.10 0 80 0 -1,009
30MAR26 14.50 P 0.00 0.00 0.00 1.27 +0.12 0 0 0 -47
30MAR26 15.00 P 0.00 0.00 0.00 1.77 +0.12 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.27 +0.12 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.77 +0.12 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.27 +0.12 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.77 +0.12 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.27 +0.12 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.77 +0.12 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.27 +0.12 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.77 +0.12 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.27 +0.12 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.77 +0.12 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.77 +0.12 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 19 0 0 0
29APR26 12.50 P 0.07 0.07 0.07 0.05 0.00 18 10 60 +10
29APR26 13.00 P 0.22 0.22 0.20 0.17 0.00 18 300 560 +300
29APR26 13.50 P 0.57 0.57 0.57 0.44 +0.04 19 200 610 0
29APR26 14.00 P 0.82 0.85 0.82 0.83 +0.08 21 80 250 0
29APR26 14.50 P 0.00 0.00 0.00 1.27 +0.11 0 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 1.77 +0.12 0 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 2.27 +0.12 0 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 2.80 +0.15 43 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 3.30 +0.15 48 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.77 +0.12 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.30 +0.15 58 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.77 +0.12 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.30 +0.15 67 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.80 +0.15 71 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.27 +0.12 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.80 +0.15 79 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.80 +0.15 86 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 0.00 21 0 20 0
28MAY26 12.50 P 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.32 +0.03 21 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.58 +0.05 21 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.93 +0.07 22 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 1.32 +0.09 20 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.78 +0.11 21 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 2.27 +0.12 0 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.80 +0.15 32 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 3.30 +0.15 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.79 +0.14 38 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.30 +0.15 44 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.79 +0.14 45 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.30 +0.15 50 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.80 +0.15 53 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.29 +0.14 54 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.80 +0.15 59 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.80 +0.15 65 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 35 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 0.03 +0.01 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 0.00 22 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 0.25 +0.02 21 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.44 +0.03 22 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.70 +0.05 22 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 1.03 +0.06 22 0 240 0
29JUN26 14.50 P 0.00 0.00 0.00 1.39 +0.09 21 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.81 +0.09 21 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 2.28 +0.11 21 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.80 +0.14 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.30 +0.15 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.79 +0.14 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.30 +0.15 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.79 +0.14 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.30 +0.15 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.80 +0.15 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.29 +0.14 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.80 +0.15 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.80 +0.15 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 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 0.10 +0.01 23 0 50 0
29SEP26 11.00 P 0.20 0.20 0.20 0.17 0.00 23 4 4 +4
29SEP26 11.50 P 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.45 +0.04 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.63 +0.04 22 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.87 +0.04 22 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.15 +0.05 21 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.53 +0.06 23 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.90 +0.07 22 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.31 +0.08 22 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.69 +0.04 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.13 +0.12 18 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.59 +0.15 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 4.03 +0.12 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.53 +0.15 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.02 +0.19 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.47 +0.13 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.99 +0.17 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.47 +0.16 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.93 +0.16 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.91 +0.17 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 0.00 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.30 +0.02 23 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.42 +0.02 23 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.59 +0.02 23 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.80 +0.03 23 0 50 0
30DEC26 13.00 P 1.11 1.11 1.11 1.05 +0.04 22 15 15 +15
30DEC26 13.50 P 1.34 1.40 1.34 1.33 +0.05 22 45 165 +45
30DEC26 14.00 P 0.00 0.00 0.00 1.70 +0.11 23 0 460 0
30DEC26 14.50 P 0.00 0.00 0.00 2.06 +0.07 23 0 171 0
30DEC26 15.00 P 0.00 0.00 0.00 2.44 +0.07 23 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.79 +0.10 21 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.23 +0.14 21 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.64 +0.11 19 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.12 +0.15 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.55 +0.12 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.05 +0.16 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.52 +0.15 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.01 +0.18 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.47 +0.14 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.97 +0.16 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.92 +0.14 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.32 +0.02 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.45 +0.02 25 0 100 0
30MAR27 11.50 P 0.00 0.00 0.00 0.61 +0.04 25 0 100 0
30MAR27 12.00 P 0.00 0.00 0.00 0.78 +0.03 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.01 +0.05 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.26 +0.07 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.55 +0.09 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.87 +0.10 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.22 +0.07 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.60 +0.10 25 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.99 +0.12 25 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.41 +0.14 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.83 +0.14 25 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.26 +0.14 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.71 +0.15 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.16 +0.15 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.62 +0.16 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.05 +0.13 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.55 +0.17 0 0 0 0
TOTAL PUT 1,134 11,774 -1,448
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$ 105.60
30MAR26 42.00 C 0.00 0.00 0.00 63.60 -2.81 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 62.60 -2.81 0 0 0 -30
30MAR26 44.00 C 0.00 0.00 0.00 61.60 -2.81 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 60.60 -2.81 0 0 0 -30
30MAR26 46.00 C 0.00 0.00 0.00 59.60 -2.81 0 0 0 -30
30MAR26 47.00 C 0.00 0.00 0.00 58.60 -2.81 0 0 0 -30
30MAR26 48.00 C 0.00 0.00 0.00 57.60 -2.81 0 0 0 -30
30MAR26 49.00 C 0.00 0.00 0.00 56.60 -2.81 0 0 0 -60
30MAR26 50.00 C 0.00 0.00 0.00 55.60 -2.81 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 53.10 -2.81 0 0 0 -30
30MAR26 55.00 C 0.00 0.00 0.00 50.60 -2.81 0 0 0 -1,431
30MAR26 57.50 C 0.00 0.00 0.00 48.10 -2.81 0 0 0 -150
30MAR26 60.00 C 0.00 0.00 0.00 45.60 -2.81 0 0 0 -25
30MAR26 62.50 C 0.00 0.00 0.00 43.10 -2.81 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 40.60 -2.81 0 0 0 -110
30MAR26 67.50 C 0.00 0.00 0.00 38.10 -2.81 0 0 0 -31
30MAR26 70.00 C 35.21 35.21 35.21 35.60 -2.81 0 1 0 -39
30MAR26 72.50 C 0.00 0.00 0.00 33.10 -2.82 0 0 0 -60
30MAR26 75.00 C 30.45 30.45 30.45 30.60 -2.82 0 23 0 -1,090
30MAR26 77.50 C 0.00 0.00 0.00 28.10 -2.82 0 0 0 -255
30MAR26 80.00 C 0.00 0.00 0.00 25.60 -2.82 0 0 0 -489
30MAR26 82.50 C 0.00 0.00 0.00 23.10 -2.82 0 0 0 -177
30MAR26 85.00 C 0.00 0.00 0.00 20.60 -2.82 0 0 0 -228
30MAR26 87.50 C 0.00 0.00 0.00 18.10 -2.82 0 0 0 -725
30MAR26 90.00 C 0.00 0.00 0.00 15.60 -2.82 0 0 0 -746
30MAR26 92.50 C 12.96 12.96 12.96 13.10 -2.82 0 1 0 -565
30MAR26 95.00 C 0.00 0.00 0.00 10.60 -2.82 0 0 0 -277
30MAR26 97.50 C 6.33 6.91 6.33 8.10 -2.82 0 40 0 -800
30MAR26 100.00 C 4.75 4.75 4.75 5.60 -2.84 0 40 0 -1,399
30MAR26 102.50 C 1.70 3.00 1.60 3.10 -2.92 0 234 0 -164
30MAR26 105.00 C 0.30 0.98 0.20 0.60 -3.34 0 439 2 -587
30MAR26 107.50 C 0.06 0.12 0.05 0.00 -2.14 0 168 1,369 +112
30MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.95 0 1,000 3,305 +1,000
30MAR26 112.50 C 0.00 0.00 0.00 0.00 -0.34 0 0 2,088 0
30MAR26 115.00 C 0.08 0.08 0.08 0.00 -0.10 0 40 7,946 -40
30MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 8,258 0
30MAR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,035 0
30MAR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,634 0
30MAR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23,031 0
30MAR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,588 0
30MAR26 130.00 C 0.01 0.01 0.01 0.00 -0.01 0 50 7,509 -5
30MAR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,546 0
30MAR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,777 0
30MAR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,587 0
30MAR26 140.00 C 0.01 0.01 0.01 0.00 -0.01 0 50 5,742 0
30MAR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,215 0
30MAR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,498 0
30MAR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,150 0
30MAR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10,280 0
30MAR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,847 0
30MAR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,932 0
30MAR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,665 0
30MAR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29,595 0
30MAR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,346 0
30MAR26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,734 0
30MAR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,113 0
30MAR26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,133 0
30MAR26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 953 0
30MAR26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 377 0
30MAR26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 641 0
30MAR26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,745 0
30MAR26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 347 0
30MAR26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,322 0
30MAR26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
30MAR26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 410 0
30MAR26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,774 0
30MAR26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
30MAR26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 357 0
30MAR26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
30MAR26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,229 0
02APR26 85.00 C 0.00 0.00 0.00 20.62 - 77 0 0 -
02APR26 87.50 C 0.00 0.00 0.00 18.12 -2.82 66 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 15.62 -2.82 55 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 13.13 -2.82 58 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 10.66 -2.82 57 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 8.27 -2.78 58 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 6.04 -2.69 58 0 0 0
02APR26 102.50 C 3.54 3.54 3.54 4.21 -2.37 61 2 2 +2
02APR26 105.00 C 1.65 2.50 1.65 2.50 -2.34 57 142 51 -2
02APR26 107.50 C 1.10 1.38 0.96 1.38 -1.87 56 270 267 +86
02APR26 110.00 C 0.53 0.88 0.51 0.70 -1.33 57 45 246 +24
02APR26 112.50 C 0.30 0.37 0.30 0.33 -0.85 58 50 417 +1
02APR26 115.00 C 0.00 0.00 0.00 0.13 -0.52 58 0 289 0
02APR26 117.50 C 0.00 0.00 0.00 0.05 -0.28 58 0 714 0
02APR26 120.00 C 0.00 0.00 0.00 0.02 -0.13 60 0 502 0
02APR26 122.50 C 0.00 0.00 0.00 0.01 -0.06 63 0 190 0
02APR26 125.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 231 0
02APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 78 0 250 0
02APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 85 0 4 0
02APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
10APR26 85.00 C 0.00 0.00 0.00 20.68 - 49 0 0 -
10APR26 87.50 C 0.00 0.00 0.00 18.22 - 51 0 0 -
10APR26 90.00 C 0.00 0.00 0.00 15.78 - 50 0 0 -
10APR26 92.50 C 0.00 0.00 0.00 13.42 - 50 0 0 -
10APR26 95.00 C 0.00 0.00 0.00 11.16 - 50 0 0 -
10APR26 97.50 C 0.00 0.00 0.00 9.05 - 50 0 0 -
10APR26 100.00 C 0.00 0.00 0.00 7.13 - 50 0 0 -
10APR26 102.50 C 4.23 4.23 4.23 5.48 - 51 30 30 -
10APR26 105.00 C 3.00 4.00 2.94 4.06 - 50 146 94 -
10APR26 107.50 C 2.01 2.94 1.91 2.81 - 49 297 194 -
10APR26 110.00 C 1.20 1.92 1.20 1.95 - 49 221 169 -
10APR26 112.50 C 1.29 1.33 1.18 1.31 - 50 63 63 -
10APR26 115.00 C 0.79 0.90 0.79 0.85 - 50 425 425 -
10APR26 117.50 C 0.00 0.00 0.00 0.56 - 51 0 0 -
10APR26 120.00 C 0.00 0.00 0.00 0.34 - 51 0 0 -
10APR26 122.50 C 0.00 0.00 0.00 0.20 - 51 0 0 -
10APR26 125.00 C 0.00 0.00 0.00 0.11 - 50 0 0 -
10APR26 127.50 C 0.00 0.00 0.00 0.07 - 51 0 0 -
10APR26 130.00 C 0.11 0.11 0.11 0.04 - 52 97 97 -
29APR26 57.50 C 0.00 0.00 0.00 48.22 -2.81 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 45.73 -2.81 62 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 43.23 -2.82 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 40.74 -2.81 53 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 38.24 -2.82 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 35.75 -2.81 44 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 33.26 -2.81 45 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 30.78 -2.80 47 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 28.30 -2.80 45 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 25.99 -3.06 55 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 23.63 -3.00 54 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 21.13 -3.11 49 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 18.72 -3.16 46 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 16.49 -2.56 46 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 14.36 -2.45 46 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 12.36 -2.32 46 0 60 0
29APR26 97.50 C 10.55 10.84 10.55 10.59 -2.09 47 122 182 +92
29APR26 100.00 C 0.00 0.00 0.00 8.83 -2.29 46 0 10 0
29APR26 102.50 C 6.70 7.52 6.70 7.19 -2.15 45 59 59 +29
29APR26 105.00 C 5.02 6.00 4.82 6.00 -1.69 46 61 205 +29
29APR26 107.50 C 3.70 4.83 3.70 4.77 -1.53 45 104 560 +3
29APR26 110.00 C 3.27 3.82 3.27 3.74 -1.34 45 217 1,038 +19
29APR26 112.50 C 2.52 3.00 2.52 2.94 -1.12 45 152 1,207 +43
29APR26 115.00 C 1.97 2.29 1.97 2.29 -0.92 45 193 1,923 -50
29APR26 117.50 C 1.32 1.71 1.32 1.76 -0.76 45 84 818 +6
29APR26 120.00 C 1.03 1.32 1.03 1.33 -0.62 45 609 1,473 +411
29APR26 122.50 C 0.83 1.05 0.83 1.06 -0.46 46 90 2,050 +5
29APR26 125.00 C 0.66 0.83 0.66 0.79 -0.36 46 51 1,634 +30
29APR26 127.50 C 0.00 0.00 0.00 0.58 -0.28 46 0 1,248 0
29APR26 130.00 C 0.50 0.59 0.50 0.42 -0.21 46 71 1,176 +37
29APR26 132.50 C 0.35 0.35 0.35 0.30 -0.16 46 15 604 -15
29APR26 135.00 C 0.35 0.35 0.35 0.21 -0.12 46 1 751 -1
29APR26 137.50 C 0.00 0.00 0.00 0.15 -0.09 46 0 563 0
29APR26 140.00 C 0.29 0.29 0.29 0.11 -0.06 46 5 1,972 0
29APR26 142.50 C 0.00 0.00 0.00 0.08 -0.04 47 0 1,043 0
29APR26 145.00 C 0.24 0.24 0.21 0.05 -0.04 46 131 884 +87
29APR26 147.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 646 0
29APR26 150.00 C 0.22 0.22 0.22 0.03 -0.01 47 2 1,531 -2
29APR26 152.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 542 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 554 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 818 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 548 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 208 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 62 0 292 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 65 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 66 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 67 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 73 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 75 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 77 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 80 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 82 0 433 0
28MAY26 57.50 C 0.00 0.00 0.00 48.34 -2.81 43 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 45.86 -2.81 49 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 43.37 -2.81 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 40.90 -2.80 48 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 38.43 -2.79 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 35.98 -2.78 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 33.54 -2.77 47 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 31.14 -2.74 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 28.78 -2.70 47 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 26.47 -2.65 47 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 24.22 -2.59 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 22.05 -2.51 47 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 19.96 -2.42 47 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 17.97 -2.32 47 0 560 0
28MAY26 92.50 C 0.00 0.00 0.00 16.09 -2.21 47 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 14.32 -2.09 47 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 12.69 -1.95 47 0 0 0
28MAY26 100.00 C 10.00 10.29 9.89 11.11 -2.10 47 210 210 +205
28MAY26 102.50 C 8.93 9.30 8.93 9.71 -1.92 47 115 275 +115
28MAY26 105.00 C 7.34 8.46 7.34 8.41 -1.65 46 108 408 +79
28MAY26 107.50 C 6.50 6.50 6.30 7.21 -1.53 46 34 452 +30
28MAY26 110.00 C 5.56 5.92 5.36 6.17 -1.39 46 401 740 +251
28MAY26 112.50 C 4.75 4.75 4.65 5.28 -1.24 46 32 732 +8
28MAY26 115.00 C 3.96 4.30 3.96 4.50 -1.11 46 113 1,106 +38
28MAY26 117.50 C 3.45 3.45 3.45 3.82 -1.00 46 2 1,421 0
28MAY26 120.00 C 2.85 3.25 2.85 3.24 -0.89 46 95 2,169 +95
28MAY26 122.50 C 2.34 2.34 2.34 2.74 -0.75 46 1 1,086 +1
28MAY26 125.00 C 2.12 2.17 2.12 2.34 -0.67 47 103 1,056 +103
28MAY26 127.50 C 1.95 1.95 1.95 1.99 -0.54 47 500 969 -315
28MAY26 130.00 C 1.39 1.40 1.39 1.64 -0.48 47 10 1,752 +3
28MAY26 132.50 C 1.23 1.35 1.23 1.38 -0.38 47 10 440 -4
28MAY26 135.00 C 1.23 1.23 1.23 1.14 -0.32 47 12 639 +12
28MAY26 137.50 C 1.00 1.00 1.00 0.94 -0.27 47 1 441 +1
28MAY26 140.00 C 1.00 1.00 1.00 0.77 -0.22 47 4 566 0
28MAY26 142.50 C 0.00 0.00 0.00 0.63 -0.19 47 0 451 0
28MAY26 145.00 C 0.00 0.00 0.00 0.51 -0.16 47 0 375 0
28MAY26 147.50 C 0.00 0.00 0.00 0.40 -0.14 47 0 547 0
28MAY26 150.00 C 0.46 0.46 0.46 0.33 -0.11 47 14 897 -6
28MAY26 152.50 C 0.00 0.00 0.00 0.27 -0.08 47 0 643 0
28MAY26 155.00 C 0.00 0.00 0.00 0.22 -0.06 47 0 517 0
28MAY26 157.50 C 0.00 0.00 0.00 0.17 -0.06 47 0 424 0
28MAY26 160.00 C 0.40 0.40 0.40 0.14 -0.05 47 2 152 0
28MAY26 162.50 C 0.00 0.00 0.00 0.11 -0.04 47 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 214 0
28MAY26 167.50 C 0.00 0.00 0.00 0.07 -0.03 47 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 63.87 -2.81 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 62.88 -2.80 57 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 61.88 -2.81 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 60.89 -2.81 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 59.90 -2.80 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 58.90 -2.81 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 57.91 -2.81 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 56.92 -2.81 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 55.92 -2.81 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 53.44 -2.81 44 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 50.96 -2.81 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 48.49 -2.80 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 46.03 -2.79 47 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 43.37 -2.98 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 41.29 -2.61 53 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 38.91 -2.55 52 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 36.55 -2.49 51 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 34.22 -2.91 51 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 32.00 -2.30 51 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 29.67 -2.80 49 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 27.47 -2.80 49 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 25.32 -2.75 48 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 23.25 -2.74 47 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 21.25 -2.67 47 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 19.18 -2.73 45 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 17.42 -2.12 45 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 15.76 -2.01 45 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 14.17 -1.93 45 0 16 0
29JUN26 100.00 C 11.55 11.57 11.51 12.68 -2.07 45 90 269 +72
29JUN26 102.50 C 10.28 10.28 10.25 11.35 -1.90 45 32 268 +28
29JUN26 105.00 C 9.13 10.07 8.98 10.10 -1.63 45 620 687 +117
29JUN26 107.50 C 7.86 8.91 7.86 9.01 -1.45 45 126 1,019 +114
29JUN26 110.00 C 6.90 7.25 6.90 7.97 -1.34 45 90 4,470 +90
29JUN26 112.50 C 6.06 6.87 6.06 7.04 -1.23 45 60 1,899 +60
29JUN26 115.00 C 5.30 5.70 5.30 6.23 -1.12 45 231 8,470 +231
29JUN26 117.50 C 4.66 4.66 4.66 5.49 -1.09 45 30 3,180 +30
29JUN26 120.00 C 4.09 4.68 4.09 4.81 -1.05 45 40 3,364 +40
29JUN26 122.50 C 3.59 4.08 3.59 4.24 -0.91 45 130 2,824 +100
29JUN26 125.00 C 3.23 3.66 3.23 3.76 -0.75 46 51 10,457 +50
29JUN26 127.50 C 0.00 0.00 0.00 3.27 -0.66 46 0 1,073 0
29JUN26 130.00 C 2.80 2.80 2.80 2.83 -0.60 46 2 10,507 -2
29JUN26 132.50 C 0.00 0.00 0.00 2.45 -0.53 46 0 1,478 0
29JUN26 135.00 C 2.00 2.00 2.00 2.11 -0.47 46 3 1,296 +2
29JUN26 137.50 C 0.00 0.00 0.00 1.82 -0.41 46 0 1,255 0
29JUN26 140.00 C 1.67 1.70 1.67 1.57 -0.36 46 15 7,695 +11
29JUN26 142.50 C 1.45 1.45 1.35 1.34 -0.32 46 55 646 +30
29JUN26 145.00 C 0.00 0.00 0.00 1.12 -0.31 45 0 671 0
29JUN26 147.50 C 0.00 0.00 0.00 0.95 -0.24 45 0 889 0
29JUN26 150.00 C 0.00 0.00 0.00 0.82 -0.20 45 0 11,518 0
29JUN26 152.50 C 0.00 0.00 0.00 0.70 -0.17 45 0 213 0
29JUN26 155.00 C 0.00 0.00 0.00 0.59 -0.15 45 0 611 0
29JUN26 157.50 C 0.00 0.00 0.00 0.50 -0.14 45 0 381 0
29JUN26 160.00 C 0.00 0.00 0.00 0.43 -0.11 45 0 650 0
29JUN26 162.50 C 0.00 0.00 0.00 0.36 -0.10 45 0 488 0
29JUN26 165.00 C 0.00 0.00 0.00 0.31 -0.08 45 0 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 0.26 -0.07 45 0 446 0
29JUN26 170.00 C 0.00 0.00 0.00 0.23 -0.06 46 0 2,764 0
29JUN26 172.50 C 0.00 0.00 0.00 0.19 -0.05 45 5 222 0
29JUN26 175.00 C 0.00 0.00 0.00 0.16 -0.05 45 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 0.14 -0.04 46 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 0.12 -0.03 46 0 216 0
29JUN26 182.50 C 0.00 0.00 0.00 0.10 -0.03 46 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 124 0
29JUN26 192.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 74 0
29JUN26 210.00 C 0.20 0.21 0.20 0.01 0.00 44 60 630 +30
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 45 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,680 0
29SEP26 55.00 C 0.00 0.00 0.00 51.48 -2.77 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.09 -2.76 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.74 -2.73 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.41 -2.71 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.13 -2.67 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.89 -2.64 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.70 -2.60 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.57 -2.55 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.49 -2.50 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.58 -2.35 46 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 29.57 -2.36 45 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 27.61 -2.38 45 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 25.78 -2.35 44 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 24.18 -2.16 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.34 -2.29 44 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 20.99 -2.00 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.41 -2.05 45 0 70 0
29SEP26 97.50 C 17.00 17.00 17.00 17.98 -1.98 44 30 30 +30
29SEP26 100.00 C 15.41 15.81 15.32 16.63 -2.00 44 180 193 +164
29SEP26 102.50 C 14.23 14.61 14.23 15.44 -1.86 45 200 320 +200
29SEP26 105.00 C 13.12 13.12 13.12 14.28 -1.58 45 30 198 +30
29SEP26 107.50 C 12.08 12.08 12.08 13.21 -1.48 45 30 489 +30
29SEP26 110.00 C 0.00 0.00 0.00 12.20 -1.53 45 0 1,955 0
29SEP26 112.50 C 0.00 0.00 0.00 11.27 -1.33 45 0 2,169 0
29SEP26 115.00 C 0.00 0.00 0.00 10.43 -1.23 45 0 2,985 0
29SEP26 117.50 C 0.00 0.00 0.00 9.63 -1.16 45 0 1,346 0
29SEP26 120.00 C 8.68 9.00 8.68 8.91 -1.31 45 6 2,003 +4
29SEP26 122.50 C 0.00 0.00 0.00 8.22 -1.01 45 0 1,209 0
29SEP26 125.00 C 0.00 0.00 0.00 7.57 -0.99 46 0 7,559 0
29SEP26 127.50 C 6.53 6.80 6.53 7.01 -0.91 46 572 1,114 +555
29SEP26 130.00 C 6.10 6.10 6.10 6.42 -0.88 46 5 1,041 0
29SEP26 132.50 C 5.80 5.95 5.80 5.88 -0.82 46 62 539 +60
29SEP26 135.00 C 0.00 0.00 0.00 5.38 -0.75 46 0 472 0
29SEP26 137.50 C 0.00 0.00 0.00 4.92 -0.71 46 0 413 0
29SEP26 140.00 C 5.01 5.01 5.01 4.49 -0.67 46 4 2,663 0
29SEP26 142.50 C 0.00 0.00 0.00 4.11 -0.61 46 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 3.64 -0.68 45 0 905 0
29SEP26 147.50 C 0.00 0.00 0.00 3.32 -0.63 45 0 184 0
29SEP26 150.00 C 3.50 3.60 3.50 3.03 -0.47 45 124 1,743 +45
29SEP26 152.50 C 0.00 0.00 0.00 2.76 -0.44 45 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 2.52 -0.49 45 0 298 0
29SEP26 157.50 C 0.00 0.00 0.00 2.29 -0.38 45 0 236 0
29SEP26 160.00 C 0.00 0.00 0.00 2.09 -0.35 45 1 102 0
29SEP26 162.50 C 0.00 0.00 0.00 1.90 -0.32 45 0 111 0
29SEP26 165.00 C 0.00 0.00 0.00 1.73 -0.30 45 0 250 0
29SEP26 167.50 C 2.00 2.00 2.00 1.58 -0.27 45 1 94 0
29SEP26 170.00 C 1.84 1.96 1.84 1.43 -0.25 45 180 223 +119
29SEP26 172.50 C 0.00 0.00 0.00 1.30 -0.23 45 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 1.19 -0.21 45 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 1.08 -0.19 45 0 60 0
29SEP26 180.00 C 1.50 1.50 1.50 0.98 -0.18 45 30 118 +25
29SEP26 182.50 C 0.00 0.00 0.00 0.89 -0.16 45 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 0.81 -0.15 45 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 0.74 -0.13 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.67 -0.12 45 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 0.61 -0.11 45 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 0.55 -0.11 45 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 0.50 -0.10 45 0 80 0
29SEP26 200.00 C 1.19 1.19 1.19 0.46 -0.08 45 5 202 -5
29SEP26 205.00 C 0.00 0.00 0.00 0.38 -0.07 45 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 0.31 -0.06 45 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 0.26 -0.05 45 0 113 0
29SEP26 220.00 C 0.00 0.00 0.00 0.21 -0.05 45 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 52.19 -2.71 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.92 -2.68 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.69 -2.65 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 45.50 -2.62 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 43.37 -2.58 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 41.28 -2.54 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.26 -2.48 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.29 -2.43 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.38 -2.38 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.54 -2.32 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.76 -2.26 45 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 30.05 -2.20 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.41 -2.13 45 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 26.83 -2.07 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.33 -1.99 45 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 23.88 -1.93 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.51 -1.85 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.85 -2.13 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.59 -2.00 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 18.63 -1.72 45 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 17.50 -1.65 45 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 16.46 -1.57 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 15.49 -1.47 45 0 10,941 0
30DEC26 112.50 C 13.41 14.48 13.41 14.56 -1.41 45 34 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 13.69 -1.33 45 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 12.92 -1.24 45 0 1,979 0
30DEC26 120.00 C 11.28 11.28 11.28 12.13 -1.23 45 4 1,331 +4
30DEC26 122.50 C 0.00 0.00 0.00 11.42 -1.16 45 0 718 0
30DEC26 125.00 C 0.00 0.00 0.00 10.76 -1.07 45 0 2,689 0
30DEC26 127.50 C 0.00 0.00 0.00 9.97 -1.19 45 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 9.51 -1.02 46 0 1,079 0
30DEC26 132.50 C 0.00 0.00 0.00 8.86 -1.03 45 0 781 0
30DEC26 135.00 C 0.00 0.00 0.00 8.36 -0.90 46 0 801 0
30DEC26 137.50 C 0.00 0.00 0.00 7.82 -0.85 46 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 7.32 -0.80 46 0 1,197 0
30DEC26 142.50 C 0.00 0.00 0.00 6.84 -0.54 46 0 1,208 0
30DEC26 145.00 C 0.00 0.00 0.00 6.40 -0.51 46 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 5.80 -0.67 45 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 5.43 -0.62 45 0 1,251 0
30DEC26 152.50 C 0.00 0.00 0.00 5.07 -0.59 45 0 567 0
30DEC26 155.00 C 0.00 0.00 0.00 4.74 -0.56 45 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 4.43 -0.52 45 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 4.26 -0.37 45 0 126 0
30DEC26 162.50 C 0.00 0.00 0.00 3.86 -0.47 45 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 3.61 -0.44 45 0 88 0
30DEC26 167.50 C 0.00 0.00 0.00 3.37 -0.42 45 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 3.15 -0.39 45 0 293 0
30DEC26 172.50 C 0.00 0.00 0.00 2.94 -0.37 45 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 2.75 -0.34 45 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 2.57 -0.32 45 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 2.40 -0.30 45 0 1,864 0
30DEC26 182.50 C 0.00 0.00 0.00 2.24 -0.29 45 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 2.09 -0.27 45 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 1.96 -0.25 45 0 90 0
30DEC26 190.00 C 0.00 0.00 0.00 1.83 -0.23 45 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.71 -0.22 45 0 17 0
30DEC26 195.00 C 2.45 2.45 2.45 1.59 -0.21 45 5 39 0
30DEC26 197.50 C 2.32 2.32 2.32 1.49 -0.20 45 5 22 0
30DEC26 200.00 C 0.00 0.00 0.00 1.39 -0.19 45 0 136 0
30MAR27 57.50 C 0.00 0.00 0.00 50.77 -2.64 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 48.64 -2.61 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 46.57 -2.57 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 44.54 -2.53 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 42.57 -2.48 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 40.66 -2.43 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 38.80 -2.39 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 37.01 -2.33 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 35.27 -2.28 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.60 -2.22 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 31.98 -2.17 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.43 -2.11 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.94 -2.05 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.51 -1.99 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.14 -1.92 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 24.58 -2.11 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 23.31 -2.06 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.11 -1.93 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 21.05 -1.78 44 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 19.89 -1.85 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 18.81 -1.85 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.93 -1.61 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 17.09 -1.46 44 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 16.23 -1.50 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 15.42 -1.45 44 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 14.64 -1.40 45 0 69 0
30MAR27 122.50 C 13.40 13.70 13.40 13.91 -1.35 45 2 32 +1
30MAR27 125.00 C 13.10 13.10 13.10 13.22 -1.29 45 1 1 0
30MAR27 127.50 C 0.00 0.00 0.00 12.57 -1.23 45 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 11.95 -1.18 45 0 48 0
30MAR27 132.50 C 0.00 0.00 0.00 11.28 -1.20 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 10.78 -1.04 45 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 10.21 -0.99 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 9.66 -0.94 45 0 55 0
30MAR27 142.50 C 0.00 0.00 0.00 8.87 -1.17 44 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 8.39 -1.12 44 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 8.18 -0.56 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 7.51 -0.77 44 0 22 0
30MAR27 152.50 C 0.00 0.00 0.00 7.11 -0.73 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.72 -0.70 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.36 -0.66 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.02 -0.63 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 5.69 -0.61 44 0 270 0
30MAR27 165.00 C 0.00 0.00 0.00 5.38 -0.58 44 0 20 0
30MAR27 167.50 C 0.00 0.00 0.00 5.09 -0.55 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.82 -0.52 44 0 40 0
30MAR27 172.50 C 0.00 0.00 0.00 4.56 -0.50 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.31 -0.48 44 0 29 0
30MAR27 177.50 C 0.00 0.00 0.00 4.08 -0.46 44 0 8 0
30MAR27 180.00 C 0.00 0.00 0.00 3.86 -0.44 44 0 63 0
TOTAL CALL 10,759 404,885 -4,806
30MAR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
30MAR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
30MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 950 0
30MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 591 0
30MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,229 0
30MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,295 0
30MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,641 0
30MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,239 0
30MAR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 676 0
30MAR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,107 0
30MAR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 924 0
30MAR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10,629 0
30MAR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,799 0
30MAR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,948 0
30MAR26 100.00 P 0.12 0.17 0.01 0.00 -0.02 0 452 3,734 0
30MAR26 102.50 P 0.68 0.80 0.05 0.00 -0.11 0 496 2,540 +75
30MAR26 105.00 P 2.20 2.20 0.21 0.00 -0.42 0 338 2,333 -236
30MAR26 107.50 P 4.27 4.27 1.51 1.90 +0.74 0 1,104 0 -3,503
30MAR26 110.00 P 6.40 6.78 4.50 4.40 +1.92 0 1,386 0 -19,602
30MAR26 112.50 P 8.71 8.71 6.90 6.90 +2.59 0 645 0 -3,028
30MAR26 115.00 P 11.20 11.50 9.38 9.40 +2.73 0 254 0 -6,907
30MAR26 117.50 P 13.68 14.68 11.50 11.90 +2.52 0 717 0 -11,447
30MAR26 120.00 P 16.25 18.00 14.68 14.40 +2.80 0 176 0 -14,959
30MAR26 122.50 P 17.28 17.28 17.00 16.90 +2.80 0 9 0 -3,804
30MAR26 125.00 P 21.40 21.80 19.47 19.40 +2.80 0 117 0 -7,060
30MAR26 127.50 P 22.40 23.00 22.00 21.90 +2.80 0 13 0 -1,698
30MAR26 130.00 P 26.20 26.40 24.50 24.40 +2.79 0 22 0 -5,238
30MAR26 132.50 P 28.12 28.12 28.12 26.90 +2.80 0 18 0 -459
30MAR26 135.00 P 31.00 31.00 30.00 29.40 +2.80 0 6 0 -1,774
30MAR26 137.50 P 0.00 0.00 0.00 31.90 +2.80 0 0 0 -469
30MAR26 140.00 P 34.50 34.50 34.50 34.40 +2.80 0 1 0 -304
30MAR26 142.50 P 0.00 0.00 0.00 36.90 +2.80 0 0 0 -510
30MAR26 145.00 P 0.00 0.00 0.00 39.40 +2.80 0 0 0 -198
30MAR26 147.50 P 0.00 0.00 0.00 41.90 +2.80 0 0 0 -6
30MAR26 150.00 P 0.00 0.00 0.00 44.40 +2.80 0 0 0 -1,089
30MAR26 152.50 P 0.00 0.00 0.00 46.90 +2.80 0 0 0 -209
30MAR26 155.00 P 0.00 0.00 0.00 49.40 +2.80 0 0 0 -144
30MAR26 157.50 P 0.00 0.00 0.00 51.90 +2.80 0 0 0 -2
30MAR26 160.00 P 54.63 54.63 54.43 54.40 +2.80 0 800 0 -842
30MAR26 162.50 P 57.05 57.05 57.05 56.90 +2.80 0 120 0 -2,250
30MAR26 165.00 P 0.00 0.00 0.00 59.40 +2.80 0 0 0 -1,362
30MAR26 167.50 P 0.00 0.00 0.00 61.90 +2.80 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 64.40 +2.80 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 66.90 +2.80 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 69.40 +2.80 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 71.90 +2.80 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 74.40 +2.80 0 0 0 -210
30MAR26 182.50 P 0.00 0.00 0.00 76.90 +2.80 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 79.40 +2.80 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 81.90 +2.80 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 84.40 +2.80 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 86.90 +2.80 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 89.40 +2.80 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 91.90 +2.80 0 0 0 -30
30MAR26 200.00 P 0.00 0.00 0.00 94.40 +2.80 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 99.40 +2.80 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 104.40 +2.80 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 109.40 +2.80 0 0 0 0
30MAR26 220.00 P 114.45 114.50 114.41 114.40 +2.80 0 90 0 0
02APR26 85.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
02APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02APR26 90.00 P 0.08 0.08 0.08 0.01 0.00 69 30 30 +30
02APR26 92.50 P 0.17 0.17 0.16 0.01 0.00 58 45 45 +45
02APR26 95.00 P 0.28 0.34 0.20 0.05 +0.01 59 231 286 +225
02APR26 97.50 P 0.50 0.50 0.38 0.15 +0.03 58 328 534 +230
02APR26 100.00 P 0.40 1.20 0.40 0.43 +0.13 58 341 344 +181
02APR26 102.50 P 2.00 2.07 1.12 1.00 +0.34 58 221 219 +74
02APR26 105.00 P 3.00 3.20 1.90 1.95 +0.65 58 301 662 -1
02APR26 107.50 P 4.57 4.57 3.53 3.40 +1.25 60 27 626 +15
02APR26 110.00 P 6.70 6.70 5.26 4.94 +1.50 52 25 347 -1
02APR26 112.50 P 8.10 8.10 8.10 7.41 +2.35 67 2 66 0
02APR26 115.00 P 0.00 0.00 0.00 9.51 +2.32 57 0 34 0
02APR26 117.50 P 0.00 0.00 0.00 11.93 +2.55 57 0 0 0
02APR26 120.00 P 0.00 0.00 0.00 14.41 +2.69 60 0 18 0
02APR26 122.50 P 0.00 0.00 0.00 16.90 +2.76 0 0 0 0
02APR26 125.00 P 0.00 0.00 0.00 19.40 +2.79 0 0 0 0
02APR26 127.50 P 0.00 0.00 0.00 21.90 +2.80 0 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 24.40 +2.79 0 0 0 0
02APR26 132.50 P 0.00 0.00 0.00 26.90 +2.80 0 0 0 0
02APR26 135.00 P 0.00 0.00 0.00 29.40 +2.80 0 0 0 0
02APR26 137.50 P 0.00 0.00 0.00 31.90 +2.80 0 0 0 0
10APR26 85.00 P 0.00 0.00 0.00 0.02 - 51 0 0 -
10APR26 87.50 P 0.00 0.00 0.00 0.05 - 51 0 0 -
10APR26 90.00 P 0.00 0.00 0.00 0.12 - 51 0 0 -
10APR26 92.50 P 0.75 0.75 0.75 0.26 - 51 39 39 -
10APR26 95.00 P 0.95 1.05 0.95 0.49 - 51 133 133 -
10APR26 97.50 P 1.41 1.71 1.20 0.90 - 51 609 304 -
10APR26 100.00 P 2.13 2.40 1.71 1.50 - 51 1,198 600 -
10APR26 102.50 P 2.73 3.13 2.39 2.36 - 51 272 198 -
10APR26 105.00 P 3.99 4.46 3.41 3.36 - 50 324 292 -
10APR26 107.50 P 0.00 0.00 0.00 4.74 - 51 0 0 -
10APR26 110.00 P 6.47 6.47 6.47 6.22 - 48 30 30 -
10APR26 112.50 P 0.00 0.00 0.00 8.18 - 50 0 0 -
10APR26 115.00 P 0.00 0.00 0.00 10.20 - 50 0 0 -
10APR26 117.50 P 0.00 0.00 0.00 12.37 - 50 0 0 -
10APR26 120.00 P 0.00 0.00 0.00 14.67 - 50 0 0 -
10APR26 122.50 P 0.00 0.00 0.00 17.04 - 50 0 0 -
10APR26 125.00 P 0.00 0.00 0.00 19.46 - 50 0 0 -
10APR26 127.50 P 0.00 0.00 0.00 21.92 - 50 0 0 -
10APR26 130.00 P 0.00 0.00 0.00 24.40 - 0 0 0 -
29APR26 57.50 P 0.05 0.05 0.04 0.01 0.00 74 300 300 +300
29APR26 60.00 P 0.06 0.06 0.06 0.01 0.00 69 50 50 +50
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 70.00 P 0.16 0.16 0.16 0.01 0.00 51 100 250 +100
29APR26 72.50 P 0.22 0.22 0.17 0.01 0.00 47 5 14 +4
29APR26 75.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
29APR26 80.00 P 0.37 0.37 0.36 0.08 +0.03 46 3 330 +3
29APR26 82.50 P 0.00 0.00 0.00 0.15 +0.06 46 0 194 0
29APR26 85.00 P 0.65 0.76 0.57 0.26 +0.11 46 27 113 -1
29APR26 87.50 P 1.00 1.00 1.00 0.44 +0.17 46 5 140 0
29APR26 90.00 P 1.36 1.36 0.99 0.71 +0.26 46 66 300 -40
29APR26 92.50 P 1.66 1.66 1.66 1.09 +0.38 46 10 360 0
29APR26 95.00 P 2.38 2.38 1.75 1.60 +0.51 46 895 1,191 +456
29APR26 97.50 P 2.99 3.00 2.33 2.26 +0.67 46 813 1,662 +396
29APR26 100.00 P 3.79 4.07 3.23 3.10 +0.85 47 57 1,191 +5
29APR26 102.50 P 4.00 5.15 4.00 4.10 +1.03 47 73 852 +28
29APR26 105.00 P 4.24 6.50 4.24 5.17 +1.21 46 67 6,720 +6
29APR26 107.50 P 7.48 8.00 6.44 6.45 +1.40 45 260 1,909 -28
29APR26 110.00 P 8.25 8.55 7.81 8.01 +1.75 45 113 1,713 -8
29APR26 112.50 P 11.35 11.35 10.10 9.74 +1.92 46 7 2,582 +6
29APR26 115.00 P 13.03 13.40 11.43 11.66 +2.08 47 149 1,605 -39
29APR26 117.50 P 15.28 16.40 14.30 13.50 +2.13 46 107 3,299 0
29APR26 120.00 P 16.90 17.00 15.80 15.53 +2.22 45 58 5,410 +58
29APR26 122.50 P 0.00 0.00 0.00 17.74 +2.38 46 0 1,782 0
29APR26 125.00 P 20.80 20.80 20.00 19.75 +2.35 42 10 2,087 0
29APR26 127.50 P 0.00 0.00 0.00 22.58 +2.86 51 1 1,143 0
29APR26 130.00 P 26.70 26.70 26.70 25.16 +3.02 57 8 7,469 +2
29APR26 132.50 P 0.00 0.00 0.00 27.20 +2.94 51 0 686 0
29APR26 135.00 P 29.70 29.70 29.70 30.36 +3.72 67 3 692 0
29APR26 137.50 P 0.00 0.00 0.00 32.31 +3.13 60 0 865 0
29APR26 140.00 P 0.00 0.00 0.00 34.82 +3.18 63 0 848 0
29APR26 142.50 P 0.00 0.00 0.00 37.24 +3.13 64 0 603 0
29APR26 145.00 P 0.00 0.00 0.00 39.40 +2.80 0 0 240 -155
29APR26 147.50 P 0.00 0.00 0.00 41.90 +2.80 0 0 921 0
29APR26 150.00 P 0.00 0.00 0.00 44.40 +2.80 0 0 279 -84
29APR26 152.50 P 0.00 0.00 0.00 46.90 +2.80 0 0 419 -32
29APR26 155.00 P 0.00 0.00 0.00 49.40 +2.80 0 0 350 -81
29APR26 157.50 P 0.00 0.00 0.00 51.90 +2.80 0 0 38 -19
29APR26 160.00 P 0.00 0.00 0.00 54.40 +2.80 0 0 247 0
29APR26 162.50 P 0.00 0.00 0.00 56.90 +2.80 0 0 162 0
29APR26 165.00 P 0.00 0.00 0.00 59.40 +2.80 0 0 30 0
29APR26 167.50 P 0.00 0.00 0.00 61.90 +2.80 0 0 60 0
29APR26 170.00 P 0.00 0.00 0.00 64.40 +2.80 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 66.90 +2.80 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 69.40 +2.80 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 71.90 +2.80 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 74.40 +2.80 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 76.90 +2.80 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 79.40 +2.80 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 81.90 +2.80 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 84.40 +2.80 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 86.90 +2.80 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 89.40 +2.80 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 91.90 +2.80 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 94.40 +2.80 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 99.40 +2.80 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 104.40 +2.80 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 109.40 +2.80 0 0 0 0
29APR26 220.00 P 114.44 114.49 114.42 114.42 +2.82 109 55 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 62.50 P 0.28 0.28 0.28 0.01 0.00 46 3 3 +3
28MAY26 65.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 0.05 +0.02 47 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.09 +0.03 47 20 180 -20
28MAY26 72.50 P 0.00 0.00 0.00 0.15 +0.06 47 0 190 0
28MAY26 75.00 P 0.00 0.00 0.00 0.23 +0.08 47 0 4 0
28MAY26 77.50 P 0.00 0.00 0.00 0.36 +0.13 47 0 16 0
28MAY26 80.00 P 1.19 1.19 1.19 0.55 +0.19 47 15 15 +15
28MAY26 82.50 P 0.00 0.00 0.00 0.81 +0.25 47 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 1.13 +0.31 47 0 7 0
28MAY26 87.50 P 2.28 2.28 2.27 1.54 +0.40 47 60 72 +54
28MAY26 90.00 P 0.00 0.00 0.00 2.06 +0.52 47 0 68 0
28MAY26 92.50 P 0.00 0.00 0.00 2.70 +0.64 48 0 126 0
28MAY26 95.00 P 4.22 4.22 3.93 3.44 +0.74 48 60 405 -10
28MAY26 97.50 P 5.04 5.04 4.30 4.31 +0.89 48 113 179 +22
28MAY26 100.00 P 4.99 6.24 4.99 5.32 +1.04 48 83 517 +22
28MAY26 102.50 P 6.97 6.97 6.24 6.33 +1.12 47 174 271 +144
28MAY26 105.00 P 8.30 8.52 7.45 7.54 +1.29 47 107 706 +63
28MAY26 107.50 P 9.43 9.43 9.43 8.88 +1.43 47 30 1,284 +30
28MAY26 110.00 P 10.95 10.95 10.47 10.27 +1.44 47 56 3,928 +56
28MAY26 112.50 P 11.69 11.69 11.69 11.96 +1.75 47 30 1,491 +30
28MAY26 115.00 P 0.00 0.00 0.00 13.63 +1.92 47 0 1,844 0
28MAY26 117.50 P 0.00 0.00 0.00 15.42 +1.94 47 0 1,639 0
28MAY26 120.00 P 19.00 19.00 19.00 17.32 +2.05 47 10 2,078 +10
28MAY26 122.50 P 0.00 0.00 0.00 19.28 +2.14 47 0 1,651 0
28MAY26 125.00 P 0.00 0.00 0.00 20.91 +1.82 43 0 3,729 0
28MAY26 127.50 P 0.00 0.00 0.00 23.56 +2.43 48 0 1,155 0
28MAY26 130.00 P 0.00 0.00 0.00 25.77 +2.48 48 0 1,668 0
28MAY26 132.50 P 0.00 0.00 0.00 28.02 +2.64 49 0 1,550 0
28MAY26 135.00 P 0.00 0.00 0.00 30.36 +2.76 50 0 2,495 0
28MAY26 137.50 P 0.00 0.00 0.00 32.61 +2.75 49 0 1,269 0
28MAY26 140.00 P 0.00 0.00 0.00 34.98 +2.83 50 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 37.31 +2.83 49 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 39.73 +2.89 50 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 42.15 +2.93 50 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 44.56 +2.96 50 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 47.01 +2.84 50 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 49.49 +2.85 51 0 164 0
28MAY26 157.50 P 0.00 0.00 0.00 51.98 +2.87 53 0 0 -94
28MAY26 160.00 P 0.00 0.00 0.00 54.40 +2.80 0 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 56.90 +2.80 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 59.40 +2.80 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 61.90 +2.80 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 64.40 +2.80 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 66.90 +2.80 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 69.40 +2.80 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 71.90 +2.80 0 0 27 0
28MAY26 180.00 P 0.00 0.00 0.00 74.40 +2.80 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 325 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 104 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 46 0 60 0
29JUN26 60.00 P 0.48 0.48 0.37 0.04 +0.01 46 165 1,121 -155
29JUN26 62.50 P 0.00 0.00 0.00 0.07 +0.03 46 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 +0.04 46 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.17 +0.05 45 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.26 +0.08 45 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.39 +0.11 45 0 1,104 0
29JUN26 75.00 P 0.00 0.00 0.00 0.57 +0.16 45 0 4,881 0
29JUN26 77.50 P 1.41 1.41 1.41 0.80 +0.20 45 3 424 0
29JUN26 80.00 P 0.00 0.00 0.00 1.09 +0.26 46 0 686 0
29JUN26 82.50 P 2.03 2.03 2.03 1.48 +0.36 46 1 594 +1
29JUN26 85.00 P 2.82 2.82 2.82 1.93 +0.43 46 3 1,385 +3
29JUN26 87.50 P 0.00 0.00 0.00 2.46 +0.50 46 0 1,110 0
29JUN26 90.00 P 0.00 0.00 0.00 3.12 +0.63 46 0 7,538 0
29JUN26 92.50 P 0.00 0.00 0.00 3.85 +0.70 46 0 1,056 0
29JUN26 95.00 P 4.88 4.88 4.88 4.72 +0.86 46 5 1,081 0
29JUN26 97.50 P 6.17 6.17 6.17 5.68 +0.95 46 30 1,457 +30
29JUN26 100.00 P 7.00 7.33 7.00 6.70 +1.05 46 6 10,305 +2
29JUN26 102.50 P 8.63 8.63 8.58 7.79 +1.15 46 31 4,064 +31
29JUN26 105.00 P 9.86 10.00 9.27 9.10 +1.36 46 630 4,570 -294
29JUN26 107.50 P 0.00 0.00 0.00 10.43 +1.33 46 0 4,141 0
29JUN26 110.00 P 12.98 12.98 12.98 11.93 +1.61 46 14 13,528 -14
29JUN26 112.50 P 0.00 0.00 0.00 13.47 +1.76 46 0 4,476 0
29JUN26 115.00 P 16.37 16.39 16.37 15.41 +2.11 47 33 9,782 0
29JUN26 117.50 P 0.00 0.00 0.00 16.75 +1.78 45 0 3,809 0
29JUN26 120.00 P 18.60 18.60 18.60 18.71 +2.08 46 4 4,007 -4
29JUN26 122.50 P 0.00 0.00 0.00 20.92 +2.50 48 0 2,494 0
29JUN26 125.00 P 0.00 0.00 0.00 22.78 +2.31 47 0 1,990 0
29JUN26 127.50 P 0.00 0.00 0.00 24.95 +2.51 48 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 26.96 +3.23 48 0 1,288 0
29JUN26 132.50 P 30.31 30.31 30.31 29.51 +2.95 51 30 985 +30
29JUN26 135.00 P 0.00 0.00 0.00 31.30 +2.62 49 0 1,128 0
29JUN26 137.50 P 34.08 34.12 33.86 33.54 +2.68 49 660 931 +63
29JUN26 140.00 P 37.70 37.70 37.70 35.74 +2.51 49 1 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 38.03 +2.73 49 0 483 0
29JUN26 145.00 P 0.00 0.00 0.00 40.41 +2.65 50 0 795 0
29JUN26 147.50 P 0.00 0.00 0.00 42.73 +2.86 50 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 45.09 +2.88 50 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 47.47 +2.92 50 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 49.87 +2.95 51 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 52.28 +2.88 51 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 54.70 +2.89 51 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 57.12 +2.96 51 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 59.41 +2.78 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 62.05 +2.94 52 0 245 -71
29JUN26 170.00 P 0.00 0.00 0.00 64.63 +3.03 56 0 275 0
29JUN26 172.50 P 0.00 0.00 0.00 67.03 +2.93 55 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 69.40 +2.80 0 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 71.90 +2.80 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 74.40 +2.80 0 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 76.90 +2.80 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 79.40 +2.80 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 81.90 +2.80 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 84.40 +2.80 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 86.90 +2.80 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 89.40 +2.80 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 91.90 +2.80 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 94.40 +2.80 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 99.40 +2.80 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 104.40 +2.80 0 0 304 0
29JUN26 215.00 P 0.00 0.00 0.00 109.40 +2.80 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 114.42 +2.82 71 0 0 0
29SEP26 55.00 P 0.88 0.88 0.88 0.17 +0.04 45 60 158 +56
29SEP26 57.50 P 0.00 0.00 0.00 0.26 +0.07 45 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.37 +0.09 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.51 +0.10 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.70 +0.15 45 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.92 +0.17 45 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 1.21 +0.23 45 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 1.59 +0.31 45 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 2.01 +0.39 45 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 2.48 +0.39 45 0 6 0
29SEP26 80.00 P 3.78 3.78 3.78 3.04 +0.46 46 1 3,898 0
29SEP26 82.50 P 0.00 0.00 0.00 3.66 +0.53 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 4.38 +0.62 46 0 337 0
29SEP26 87.50 P 5.53 5.53 5.53 5.13 +0.65 46 32 246 +32
29SEP26 90.00 P 0.00 0.00 0.00 6.04 +0.80 46 0 3,081 0
29SEP26 92.50 P 0.00 0.00 0.00 6.94 +0.83 46 0 1,128 0
29SEP26 95.00 P 8.21 8.23 8.21 7.98 +0.94 46 136 1,240 +27
29SEP26 97.50 P 0.00 0.00 0.00 9.04 +1.11 46 0 380 0
29SEP26 100.00 P 10.32 10.92 10.12 10.12 +1.14 45 82 8,630 -52
29SEP26 102.50 P 11.41 11.41 11.41 11.40 +1.29 45 1 1,623 +1
29SEP26 105.00 P 0.00 0.00 0.00 12.64 +1.31 45 0 3,832 0
29SEP26 107.50 P 0.00 0.00 0.00 14.03 +1.38 45 0 5,096 0
29SEP26 110.00 P 0.00 0.00 0.00 15.58 +1.55 46 0 5,962 0
29SEP26 112.50 P 17.95 17.95 17.95 17.10 +1.62 46 15 3,161 +15
29SEP26 115.00 P 0.00 0.00 0.00 18.74 +1.71 46 0 4,715 0
29SEP26 117.50 P 0.00 0.00 0.00 20.56 +1.90 46 0 2,775 0
29SEP26 120.00 P 0.00 0.00 0.00 22.36 +1.98 47 0 4,700 0
29SEP26 122.50 P 0.00 0.00 0.00 24.18 +2.05 47 0 2,018 0
29SEP26 125.00 P 0.00 0.00 0.00 26.08 +1.87 47 0 5,450 0
29SEP26 127.50 P 0.00 0.00 0.00 27.86 +1.96 47 0 180 0
29SEP26 130.00 P 0.00 0.00 0.00 29.83 +2.05 47 40 3,544 +40
29SEP26 132.50 P 0.00 0.00 0.00 31.87 +3.04 47 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 33.88 +2.17 47 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 36.15 +2.38 48 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 38.21 +2.65 48 0 2,935 0
29SEP26 142.50 P 0.00 0.00 0.00 40.35 +2.40 48 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 42.58 +3.12 49 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 44.79 +3.20 49 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 47.02 +3.25 49 0 284 0
29SEP26 152.50 P 0.00 0.00 0.00 49.26 +3.26 50 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 51.47 +2.60 49 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 53.72 +3.23 49 0 450 0
29SEP26 160.00 P 0.00 0.00 0.00 56.02 +3.24 50 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 58.28 +3.17 49 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 60.01 +2.57 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 62.94 +3.16 49 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 64.80 +2.66 45 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 67.21 +2.67 45 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 69.62 +2.67 45 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 72.06 +2.70 45 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 74.51 +2.73 45 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 76.97 +2.74 45 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 79.44 +2.76 45 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 81.91 +2.76 45 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 84.40 +2.78 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 86.90 +2.80 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 89.40 +2.80 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 91.90 +2.80 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 94.40 +2.80 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 99.40 +2.80 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 104.40 +2.80 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 109.40 +2.80 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 114.42 +2.82 56 0 0 -30
30DEC26 55.00 P 0.00 0.00 0.00 0.53 +0.09 45 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.72 +0.14 45 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.93 +0.15 45 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 1.21 +0.21 45 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.52 +0.22 45 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.91 +0.31 45 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 2.33 +0.32 45 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 2.82 +0.39 45 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 3.48 +0.54 45 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 4.09 +0.49 45 0 10 0
30DEC26 80.00 P 4.99 4.99 4.99 4.83 +0.61 46 1 458 +1
30DEC26 82.50 P 0.00 0.00 0.00 5.57 +0.61 46 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 6.44 +0.74 46 0 6,727 0
30DEC26 87.50 P 0.00 0.00 0.00 7.36 +0.79 46 0 62 0
30DEC26 90.00 P 8.40 8.40 8.40 8.29 +0.84 46 2 3,956 +2
30DEC26 92.50 P 0.00 0.00 0.00 9.32 +0.97 46 0 3,664 0
30DEC26 95.00 P 10.45 10.45 10.45 10.37 +1.04 45 1 468 0
30DEC26 97.50 P 0.00 0.00 0.00 11.41 +1.02 45 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 12.72 +1.21 45 0 603 0
30DEC26 102.50 P 0.00 0.00 0.00 13.94 +1.22 45 0 605 0
30DEC26 105.00 P 0.00 0.00 0.00 15.30 +1.30 45 0 659 0
30DEC26 107.50 P 0.00 0.00 0.00 16.72 +1.19 45 0 1,713 0
30DEC26 110.00 P 19.10 19.10 19.10 18.25 +1.49 45 2 12,590 +2
30DEC26 112.50 P 0.00 0.00 0.00 19.82 +1.59 46 0 1,596 0
30DEC26 115.00 P 0.00 0.00 0.00 21.45 +1.68 46 0 3,747 0
30DEC26 117.50 P 0.00 0.00 0.00 23.13 +1.74 46 0 1,126 0
30DEC26 120.00 P 0.00 0.00 0.00 25.01 +1.94 46 0 1,067 0
30DEC26 122.50 P 0.00 0.00 0.00 26.53 +2.01 46 0 2,201 0
30DEC26 125.00 P 0.00 0.00 0.00 28.58 +2.38 47 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 30.50 +2.55 47 0 262 0
30DEC26 130.00 P 32.30 32.30 32.30 32.38 +2.59 47 2 198 +2
30DEC26 132.50 P 0.00 0.00 0.00 34.33 +2.69 47 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 36.30 +2.80 47 0 547 0
30DEC26 137.50 P 0.00 0.00 0.00 38.32 +2.92 48 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 40.37 +2.97 48 0 4,102 0
30DEC26 142.50 P 0.00 0.00 0.00 41.51 +2.10 45 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 44.41 +2.48 48 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 45.69 +2.24 45 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 47.84 +2.28 45 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 49.98 +2.28 45 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 52.14 +2.30 45 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 54.34 +2.34 45 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 56.59 +2.42 45 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 58.85 +2.44 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 61.11 +2.45 45 0 77 0
30DEC26 167.50 P 0.00 0.00 0.00 63.38 +2.46 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 65.68 +2.49 45 0 170 0
30DEC26 172.50 P 0.00 0.00 0.00 68.02 +2.55 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 70.36 +2.57 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 72.72 +2.58 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.08 +2.59 45 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 77.45 +2.61 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 79.85 +2.64 45 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 82.27 +2.68 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 84.69 +2.69 45 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 87.12 +2.70 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 89.56 +2.71 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 92.00 +2.72 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 94.47 +2.75 45 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 1.22 +0.18 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.53 +0.20 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.89 +0.25 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.32 +0.29 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.76 +0.31 44 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 3.33 +0.41 44 0 4 0
30MAR27 72.50 P 4.51 4.51 4.41 3.90 +0.31 44 11 911 +11
30MAR27 75.00 P 0.00 0.00 0.00 4.55 +0.50 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.28 +0.55 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.20 +0.74 45 0 0 0
30MAR27 82.50 P 7.80 7.80 7.80 7.09 +0.75 45 1 3 +1
30MAR27 85.00 P 0.00 0.00 0.00 8.03 +0.75 45 0 7 0
30MAR27 87.50 P 0.00 0.00 0.00 8.97 +0.80 45 0 1 0
30MAR27 90.00 P 10.10 10.60 9.86 9.99 +0.85 45 23 31 +21
30MAR27 92.50 P 11.35 11.35 11.25 11.04 +0.93 45 70 220 +70
30MAR27 95.00 P 12.90 12.90 12.90 12.19 +0.96 45 1 13 +1
30MAR27 97.50 P 13.42 13.46 13.20 13.37 +1.09 45 140 142 +140
30MAR27 100.00 P 14.74 14.89 14.47 14.60 +1.09 45 310 394 +310
30MAR27 102.50 P 16.22 16.23 16.22 15.97 +1.27 45 60 61 +60
30MAR27 105.00 P 17.55 17.55 17.53 17.35 +1.34 45 40 101 +40
30MAR27 107.50 P 19.04 19.04 19.04 18.79 +1.42 45 1 2 +1
30MAR27 110.00 P 0.00 0.00 0.00 20.28 +1.48 45 0 4 0
30MAR27 112.50 P 0.00 0.00 0.00 21.95 +1.66 45 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 23.43 +1.54 45 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 25.22 +1.74 46 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 26.40 +1.60 44 0 50 0
30MAR27 122.50 P 0.00 0.00 0.00 28.10 +1.62 44 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 29.80 +1.63 44 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 31.59 +1.72 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.45 +1.83 44 0 8 0
30MAR27 132.50 P 0.00 0.00 0.00 35.31 +1.84 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 37.19 +1.85 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 39.07 +1.87 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.05 +1.97 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 43.07 +2.05 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 45.09 +2.05 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 47.12 +2.06 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 49.17 +2.09 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 51.27 +2.15 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 53.42 +2.24 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 55.57 +2.25 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 57.74 +2.26 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 59.91 +2.28 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.10 +2.30 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 64.35 +2.37 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 66.61 +2.42 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 68.88 +2.43 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 71.16 +2.44 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 73.44 +2.45 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 75.74 +2.47 44 0 0 0
TOTAL PUT 17,571 386,216 -84,842
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$ 173.10
30MAR26 85.00 C 0.00 0.00 0.00 88.10 -7.30 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 85.60 -6.87 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 83.10 -6.98 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 80.60 -6.89 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 78.10 -7.46 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 75.60 -7.24 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 73.10 -6.83 0 0 0 -100
30MAR26 102.50 C 0.00 0.00 0.00 70.60 -7.01 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 68.10 -7.46 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 65.60 -7.45 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 63.10 -6.91 0 0 0 -64
30MAR26 112.50 C 0.00 0.00 0.00 60.60 -7.29 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 58.10 -7.44 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 55.60 -7.41 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 53.10 -7.07 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 50.60 -7.39 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 48.10 -7.31 0 0 0 -4
30MAR26 127.50 C 0.00 0.00 0.00 45.60 -7.36 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 43.10 -6.91 0 0 0 -8
30MAR26 132.50 C 0.00 0.00 0.00 40.60 -7.40 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 38.10 -7.45 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 35.60 -6.79 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 33.10 -7.33 0 0 0 -1
30MAR26 142.50 C 0.00 0.00 0.00 30.60 -7.32 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 28.10 -7.01 0 0 0 -100
30MAR26 147.50 C 0.00 0.00 0.00 25.60 -7.29 0 0 0 -6
30MAR26 150.00 C 0.00 0.00 0.00 23.10 -6.33 0 0 0 -133
30MAR26 152.50 C 0.00 0.00 0.00 20.60 -6.33 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 18.10 -6.33 0 0 0 -15
30MAR26 157.50 C 0.00 0.00 0.00 15.60 -6.33 0 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 13.10 -6.34 0 0 0 -116
30MAR26 162.50 C 0.00 0.00 0.00 10.60 -6.35 0 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 8.10 -6.37 0 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 5.60 -6.44 0 0 0 -105
30MAR26 170.00 C 5.00 5.00 3.74 3.10 -6.59 0 22 0 -36
30MAR26 172.50 C 1.09 1.09 0.47 0.60 -6.89 0 161 0 0
30MAR26 175.00 C 1.62 1.62 0.34 0.00 -5.40 0 26 137 +5
30MAR26 177.50 C 0.60 0.72 0.24 0.00 -3.77 0 86 111 +76
30MAR26 180.00 C 0.08 0.08 0.08 0.00 -2.44 0 35 389 -20
30MAR26 182.50 C 0.00 0.00 0.00 0.00 -1.49 0 0 83 0
30MAR26 185.00 C 0.00 0.00 0.00 0.00 -0.85 0 0 826 0
30MAR26 187.50 C 0.00 0.00 0.00 0.00 -0.45 0 0 225 0
30MAR26 190.00 C 0.00 0.00 0.00 0.00 -0.23 0 0 2,970 0
30MAR26 192.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 394 0
30MAR26 195.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 613 0
30MAR26 197.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 347 0
30MAR26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 890 0
30MAR26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 730 0
30MAR26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,622 0
30MAR26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 894 0
30MAR26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,266 0
30MAR26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,253 0
30MAR26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,659 0
30MAR26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,423 0
30MAR26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,678 0
30MAR26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,447 0
30MAR26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,982 0
30MAR26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,147 0
30MAR26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 662 0
30MAR26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 679 0
30MAR26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 607 0
30MAR26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 446 0
30MAR26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,630 0
30MAR26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 799 0
30MAR26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 734 0
30MAR26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 430 0
30MAR26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,329 0
30MAR26 310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,439 0
30MAR26 320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 846 0
30MAR26 330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,246 0
30MAR26 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 815 0
30MAR26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 514 0
30MAR26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 632 0
30MAR26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 845 0
29APR26 157.50 C 0.00 0.00 0.00 20.07 - 53 0 0 -
29APR26 160.00 C 0.00 0.00 0.00 18.35 -5.68 54 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 16.72 -4.79 54 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 15.18 -4.59 53 0 0 0
29APR26 167.50 C 12.93 13.30 12.93 13.58 -4.54 53 16 16 +16
29APR26 170.00 C 13.85 13.85 12.56 12.46 -4.10 54 55 158 +55
29APR26 172.50 C 12.87 12.87 10.41 10.80 -4.29 52 359 400 +355
29APR26 175.00 C 10.15 10.15 9.65 9.85 -3.84 53 46 38 +11
29APR26 177.50 C 8.95 9.05 8.57 8.67 -3.66 52 431 440 +425
29APR26 180.00 C 7.38 7.65 7.30 7.69 -3.35 52 50 124 +45
29APR26 182.50 C 6.88 7.30 6.45 6.82 -3.05 52 604 634 +574
29APR26 185.00 C 5.97 5.97 5.97 6.03 -2.78 52 15 50 +15
29APR26 187.50 C 4.93 4.93 4.93 5.31 -2.54 53 15 129 +15
29APR26 190.00 C 4.70 4.70 4.70 4.67 -2.34 53 18 213 0
29APR26 192.50 C 3.54 3.66 3.54 4.09 -2.14 53 23 192 +23
29APR26 195.00 C 3.07 3.59 3.07 3.57 -1.96 53 249 320 +224
29APR26 197.50 C 2.90 2.90 2.90 3.11 -1.78 53 14 317 +14
29APR26 200.00 C 2.70 2.72 2.22 2.70 -1.62 53 1,871 1,970 +1,639
29APR26 205.00 C 1.75 1.98 1.75 2.01 -1.32 53 30 325 -1
29APR26 210.00 C 1.50 1.50 1.30 1.49 -1.06 53 74 584 +72
29APR26 215.00 C 0.00 0.00 0.00 1.09 -0.84 53 0 1,549 0
29APR26 220.00 C 0.80 0.80 0.69 0.81 -0.70 53 22 1,202 +10
29APR26 225.00 C 0.55 0.55 0.55 0.60 -0.54 54 15 458 +15
29APR26 230.00 C 0.00 0.00 0.00 0.41 -0.43 53 0 2,192 0
29APR26 235.00 C 0.35 0.35 0.35 0.30 -0.30 54 10 855 0
29APR26 240.00 C 0.00 0.00 0.00 0.21 -0.22 54 0 907 0
29APR26 245.00 C 0.00 0.00 0.00 0.15 -0.16 54 0 1,418 0
29APR26 250.00 C 0.00 0.00 0.00 0.10 -0.12 54 0 1,745 0
29APR26 255.00 C 0.00 0.00 0.00 0.07 -0.09 54 0 764 0
29APR26 260.00 C 0.22 0.22 0.16 0.05 -0.07 54 70 419 -16
29APR26 265.00 C 0.13 0.13 0.13 0.04 -0.04 55 50 371 0
29APR26 270.00 C 0.00 0.00 0.00 0.03 -0.03 55 0 505 0
29APR26 275.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 426 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 163 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 92 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 64 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 67 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 70 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 73 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 76 0 337 0
28MAY26 150.00 C 0.00 0.00 0.00 30.45 -5.28 61 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 28.69 -5.14 61 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 26.99 -5.01 60 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 25.36 -3.99 60 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 23.80 -4.72 60 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 22.30 -3.79 59 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 20.87 -3.69 59 0 0 0
28MAY26 167.50 C 18.39 18.39 18.39 18.93 -4.85 57 15 15 +15
28MAY26 170.00 C 19.33 19.33 17.13 17.64 -4.04 57 30 30 +30
28MAY26 172.50 C 18.05 18.05 15.93 16.37 -4.57 56 30 30 +30
28MAY26 175.00 C 16.83 16.83 15.40 15.19 -3.79 56 23 23 +23
28MAY26 177.50 C 15.67 15.67 13.73 14.09 -3.65 56 30 60 +30
28MAY26 180.00 C 0.00 0.00 0.00 13.11 -3.44 56 0 30 0
28MAY26 182.50 C 0.00 0.00 0.00 12.05 -3.37 56 0 45 0
28MAY26 185.00 C 0.00 0.00 0.00 11.11 -3.24 56 0 109 0
28MAY26 187.50 C 0.00 0.00 0.00 10.26 -3.08 56 0 45 0
28MAY26 190.00 C 9.40 9.40 9.40 9.52 -2.86 56 50 240 +50
28MAY26 192.50 C 0.00 0.00 0.00 8.77 -2.71 56 0 146 0
28MAY26 195.00 C 7.95 8.23 7.95 8.10 -2.53 56 400 550 +400
28MAY26 197.50 C 0.00 0.00 0.00 7.47 -2.39 56 0 110 0
28MAY26 200.00 C 0.00 0.00 0.00 6.88 -2.29 56 0 166 0
28MAY26 205.00 C 0.00 0.00 0.00 6.01 -1.87 57 0 119 0
28MAY26 210.00 C 0.00 0.00 0.00 5.07 -1.74 57 0 113 0
28MAY26 215.00 C 0.00 0.00 0.00 4.26 -1.57 57 0 145 0
28MAY26 220.00 C 0.00 0.00 0.00 3.57 -1.38 57 10 175 +10
28MAY26 225.00 C 0.00 0.00 0.00 2.98 -1.21 57 0 179 0
28MAY26 230.00 C 2.60 2.60 2.40 2.49 -1.04 57 14 192 +14
28MAY26 235.00 C 0.00 0.00 0.00 2.07 -0.90 57 0 135 0
28MAY26 240.00 C 0.00 0.00 0.00 1.71 -0.79 57 0 115 0
28MAY26 245.00 C 0.00 0.00 0.00 1.42 -0.67 57 0 223 0
28MAY26 250.00 C 1.30 1.30 1.30 1.17 -0.58 57 2 167 0
28MAY26 255.00 C 0.00 0.00 0.00 0.96 -0.50 57 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.82 -0.39 57 0 77 0
28MAY26 265.00 C 0.00 0.00 0.00 0.65 -0.36 57 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 0.53 -0.31 57 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.44 -0.25 57 0 183 0
28MAY26 280.00 C 0.91 0.91 0.91 0.36 -0.21 57 29 172 0
28MAY26 285.00 C 0.66 0.66 0.66 0.29 -0.18 57 2 68 -2
28MAY26 290.00 C 0.81 0.81 0.81 0.24 -0.15 57 29 88 -2
28MAY26 295.00 C 0.00 0.00 0.00 0.19 -0.13 57 0 121 0
28MAY26 300.00 C 0.00 0.00 0.00 0.16 -0.10 57 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.10 -0.08 57 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.07 -0.05 57 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.04 -0.04 56 0 1 0
28MAY26 340.00 C 0.18 0.18 0.18 0.03 -0.02 57 15 48 0
29JUN26 120.00 C 0.00 0.00 0.00 56.07 -6.63 60 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 54.00 -7.11 60 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 51.86 -6.43 60 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 49.77 -6.00 59 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 47.74 -6.57 59 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 45.67 -6.56 59 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 43.43 -6.69 57 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 41.17 -6.32 55 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 40.74 -4.88 61 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 38.89 -5.39 61 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 37.17 -5.21 61 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 34.20 -6.32 56 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 32.73 -5.99 57 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 32.11 -4.86 60 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 29.65 -5.63 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 29.01 -4.62 59 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 27.55 -4.49 59 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 25.93 -4.58 58 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 24.70 -4.33 59 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 23.49 -4.11 59 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 21.51 -4.47 56 0 273 0
29JUN26 172.50 C 19.78 19.78 19.78 20.31 -4.59 56 15 15 +15
29JUN26 175.00 C 0.00 0.00 0.00 19.18 -3.66 56 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 18.10 -3.54 56 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 17.05 -3.46 56 0 116 0
29JUN26 182.50 C 0.00 0.00 0.00 16.07 -3.33 56 0 75 0
29JUN26 185.00 C 0.00 0.00 0.00 15.09 -3.26 56 0 488 0
29JUN26 187.50 C 13.69 13.84 13.69 14.20 -3.14 56 30 90 0
29JUN26 190.00 C 13.15 13.15 13.15 13.36 -3.02 56 10 314 0
29JUN26 192.50 C 0.00 0.00 0.00 12.57 -2.88 56 0 91 0
29JUN26 195.00 C 0.00 0.00 0.00 11.87 -2.70 56 0 786 0
29JUN26 197.50 C 0.00 0.00 0.00 11.16 -2.67 56 0 154 0
29JUN26 200.00 C 0.00 0.00 0.00 10.70 -2.38 57 0 2,857 0
29JUN26 205.00 C 0.00 0.00 0.00 9.45 -2.22 57 0 113 0
29JUN26 210.00 C 0.00 0.00 0.00 8.34 -2.04 57 0 58 0
29JUN26 215.00 C 0.00 0.00 0.00 7.34 -1.86 57 0 70 0
29JUN26 220.00 C 0.00 0.00 0.00 6.45 -1.69 57 0 163 0
29JUN26 225.00 C 0.00 0.00 0.00 5.66 -1.53 57 0 49 0
29JUN26 230.00 C 4.70 4.70 4.70 4.96 -1.38 57 20 3,119 0
29JUN26 235.00 C 0.00 0.00 0.00 4.34 -1.25 57 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 3.79 -1.13 57 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 3.31 -1.01 57 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 2.89 -0.90 57 0 63 0
29JUN26 255.00 C 0.00 0.00 0.00 2.52 -0.81 57 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 2.19 -0.72 57 0 149 0
29JUN26 265.00 C 2.20 2.20 2.20 1.91 -0.64 57 2 764 0
29JUN26 270.00 C 0.00 0.00 0.00 1.66 -0.57 57 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 1.44 -0.51 57 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 1.25 -0.45 57 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 1.09 -0.40 57 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.94 -0.40 57 0 107 0
29JUN26 295.00 C 0.00 0.00 0.00 0.82 -0.31 57 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.71 -0.28 57 0 108 0
29JUN26 310.00 C 0.00 0.00 0.00 0.53 -0.22 57 0 90 0
29JUN26 320.00 C 0.90 0.90 0.90 0.40 -0.17 57 2 6 0
29JUN26 330.00 C 0.80 0.80 0.80 0.30 -0.13 57 2 4 0
29JUN26 340.00 C 0.00 0.00 0.00 0.22 -0.10 57 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.17 -0.07 57 0 16 0
29JUN26 360.00 C 0.54 0.54 0.51 0.12 -0.06 56 4 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.09 -0.05 57 0 266 0
29SEP26 150.00 C 0.00 0.00 0.00 41.45 -4.50 60 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 39.06 -5.80 57 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 37.72 -5.66 57 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 36.40 -5.55 57 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 35.81 -4.60 59 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 33.70 -5.49 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 32.13 -4.84 56 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 31.33 -4.69 57 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 30.37 -4.33 57 0 15 0
29SEP26 172.50 C 30.25 30.25 30.25 29.41 -4.07 58 5 5 +5
29SEP26 175.00 C 29.13 29.13 29.13 28.27 -4.08 57 1 1 +1
29SEP26 177.50 C 0.00 0.00 0.00 27.25 -3.79 57 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 26.27 -3.63 57 0 15 0
29SEP26 182.50 C 0.00 0.00 0.00 25.31 -3.55 57 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 24.39 -3.45 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 23.51 -3.37 57 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 22.65 -3.29 57 0 4,440 0
29SEP26 192.50 C 0.00 0.00 0.00 21.82 -3.22 57 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 21.20 -2.97 58 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 20.42 -2.90 58 0 218 0
29SEP26 200.00 C 0.00 0.00 0.00 19.66 -3.35 58 0 4,708 0
29SEP26 205.00 C 0.00 0.00 0.00 18.23 -3.16 58 0 2,500 0
29SEP26 210.00 C 0.00 0.00 0.00 16.84 -3.03 58 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 15.66 -2.79 58 0 300 0
29SEP26 220.00 C 13.80 13.80 13.80 14.51 -2.62 58 2 32 +2
29SEP26 225.00 C 0.00 0.00 0.00 13.44 -2.46 58 0 152 0
29SEP26 230.00 C 0.00 0.00 0.00 12.45 -1.87 58 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 11.52 -1.76 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 10.67 -1.65 58 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 9.87 -1.55 58 0 128 0
29SEP26 250.00 C 9.00 9.00 9.00 9.14 -1.45 58 1 110 0
29SEP26 255.00 C 0.00 0.00 0.00 8.46 -1.36 58 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 7.83 -1.27 58 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 7.24 -1.19 58 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 6.70 -1.12 58 0 33 0
29SEP26 275.00 C 0.00 0.00 0.00 6.20 -1.04 58 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 5.74 -0.97 58 0 77 0
29SEP26 285.00 C 0.00 0.00 0.00 5.31 -0.91 58 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 4.91 -0.85 58 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 4.54 -0.80 58 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 4.20 -0.75 58 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 3.60 -0.65 58 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 3.09 -0.56 58 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 2.64 -0.50 58 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 2.27 -0.42 58 0 6 0
29SEP26 350.00 C 0.00 0.00 0.00 2.00 -0.32 58 0 79 0
30DEC26 157.50 C 0.00 0.00 0.00 43.70 - 59 0 0 -
30DEC26 160.00 C 0.00 0.00 0.00 41.68 -5.29 58 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 41.28 -4.42 59 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 39.65 -4.82 58 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 38.17 -5.09 58 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 36.88 -4.68 57 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 36.87 -4.08 59 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 35.83 -4.00 59 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 34.26 -4.48 58 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 33.21 -4.47 58 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 32.27 -3.58 58 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 31.36 -3.56 58 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 30.47 -3.49 58 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 29.61 -3.42 58 0 3 0
30DEC26 192.50 C 29.36 29.36 29.36 28.78 -3.35 58 15 15 +15
30DEC26 195.00 C 0.00 0.00 0.00 28.25 -3.01 58 0 16 0
30DEC26 197.50 C 0.00 0.00 0.00 26.80 -3.61 57 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 26.73 -3.42 58 0 55 0
30DEC26 205.00 C 0.00 0.00 0.00 24.60 -3.38 57 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 23.24 -3.52 57 0 96 0
30DEC26 215.00 C 0.00 0.00 0.00 21.93 -3.55 57 0 90 0
30DEC26 220.00 C 0.00 0.00 0.00 20.72 -3.37 57 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 19.62 -3.15 57 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 18.38 -3.15 57 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 17.37 -2.98 57 0 110 0
30DEC26 240.00 C 17.00 17.00 17.00 16.77 -2.47 58 20 1,619 -16
30DEC26 245.00 C 0.00 0.00 0.00 15.84 -2.35 58 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 14.96 -2.24 58 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 14.14 -2.12 58 0 1,381 0
30DEC26 260.00 C 13.80 13.80 13.80 13.49 -1.89 58 20 34 0
30DEC26 265.00 C 0.00 0.00 0.00 12.62 -1.92 58 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 11.93 -1.82 58 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 11.28 -1.72 58 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 10.66 -1.64 58 0 0 0
30DEC26 285.00 C 10.60 10.60 10.60 10.08 -1.22 58 15 0 -15
30DEC26 290.00 C 0.00 0.00 0.00 9.53 -1.48 58 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 9.01 -1.10 58 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 8.52 -1.05 58 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 7.63 -0.94 58 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 6.83 -0.85 58 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 6.12 -0.77 58 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 5.49 -0.69 58 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 4.92 -0.63 58 0 202 0
30MAR27 157.50 C 0.00 0.00 0.00 48.00 - 58 0 0 -
30MAR27 160.00 C 0.00 0.00 0.00 46.30 -5.39 57 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 45.67 -5.22 58 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 44.59 -4.74 58 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 43.56 -5.00 58 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 42.52 -4.10 58 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 41.47 -4.09 57 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 39.77 -5.39 56 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 38.82 -5.58 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 38.27 -4.78 57 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 37.64 -4.43 57 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 36.75 -4.26 57 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 35.89 -4.18 57 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 35.04 -3.93 57 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 34.22 -3.50 57 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 33.00 -3.86 57 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 32.23 -3.80 57 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 31.46 -4.56 57 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 30.06 -3.97 57 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 28.71 -3.84 57 0 160 0
30MAR27 215.00 C 0.00 0.00 0.00 27.40 -3.95 57 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 26.15 -3.78 57 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 24.97 -3.62 57 0 30 0
30MAR27 230.00 C 0.00 0.00 0.00 23.85 -3.45 57 0 60 0
30MAR27 235.00 C 0.00 0.00 0.00 22.79 -3.29 57 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 21.77 -3.14 57 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 20.92 -2.88 57 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 19.95 -2.79 57 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 19.03 -2.70 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 18.16 -2.60 57 0 0 0
30MAR27 265.00 C 19.44 19.44 19.44 17.32 -2.40 57 1 2 +1
TOTAL CALL 5,211 98,906 +3,470
30MAR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 376 0
30MAR26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 369 0
30MAR26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
30MAR26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 346 0
30MAR26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
30MAR26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,021 0
30MAR26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 299 0
30MAR26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
30MAR26 162.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 522 0
30MAR26 165.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 576 0
30MAR26 167.50 P 0.33 0.54 0.33 0.00 -0.11 0 72 428 -32
30MAR26 170.00 P 0.50 0.97 0.24 0.00 -0.26 0 147 616 -12
30MAR26 172.50 P 0.97 2.50 0.41 0.00 -0.57 0 590 413 -130
30MAR26 175.00 P 2.00 4.88 1.72 1.90 +0.78 0 1,430 0 -1,628
30MAR26 177.50 P 4.00 8.00 4.00 4.40 +2.43 0 590 0 -682
30MAR26 180.00 P 5.60 9.50 5.60 6.90 +3.72 0 769 0 -1,285
30MAR26 182.50 P 9.51 11.70 9.40 9.40 +4.66 0 408 0 -3,033
30MAR26 185.00 P 11.66 12.50 10.50 11.90 +5.42 0 635 0 -1,358
30MAR26 187.50 P 14.14 14.14 13.17 14.40 +5.87 0 501 0 -715
30MAR26 190.00 P 16.00 19.50 16.00 16.90 +6.10 0 398 0 -1,196
30MAR26 192.50 P 18.40 21.70 18.40 19.40 +6.22 0 235 0 -1,231
30MAR26 195.00 P 20.70 23.00 20.70 21.90 +6.28 0 114 0 -1,196
30MAR26 197.50 P 26.00 26.00 26.00 24.40 +6.30 0 10 0 -408
30MAR26 200.00 P 25.60 28.30 25.60 26.90 +6.30 0 370 0 -2,098
30MAR26 205.00 P 31.00 31.00 31.00 31.90 +6.30 0 149 0 -581
30MAR26 210.00 P 38.00 38.21 36.37 36.90 +5.91 0 40 0 -759
30MAR26 215.00 P 41.00 41.00 41.00 41.90 +6.30 0 127 0 -687
30MAR26 220.00 P 49.55 49.55 49.00 46.90 +6.30 0 4 0 -524
30MAR26 225.00 P 50.80 54.50 50.80 51.90 +6.30 0 243 0 -1,043
30MAR26 230.00 P 58.70 58.70 58.00 56.90 +6.30 0 35 0 -858
30MAR26 235.00 P 0.00 0.00 0.00 61.90 +6.30 0 0 0 -91
30MAR26 240.00 P 67.65 67.65 67.65 66.90 +6.30 0 48 0 -165
30MAR26 245.00 P 71.20 71.20 71.20 71.90 +6.30 0 5 0 -904
30MAR26 250.00 P 78.50 78.50 78.00 76.90 +6.30 0 3 0 -133
30MAR26 255.00 P 0.00 0.00 0.00 81.90 +6.30 0 0 0 -210
30MAR26 260.00 P 0.00 0.00 0.00 86.90 +6.30 0 0 0 -100
30MAR26 265.00 P 0.00 0.00 0.00 91.90 +6.30 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 96.90 +6.30 0 0 0 -22
30MAR26 275.00 P 0.00 0.00 0.00 101.90 +6.30 0 0 0 -75
30MAR26 280.00 P 0.00 0.00 0.00 106.90 +6.30 0 0 0 -123
30MAR26 285.00 P 0.00 0.00 0.00 111.90 +6.30 0 0 0 -30
30MAR26 290.00 P 0.00 0.00 0.00 116.90 +6.30 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 121.90 +6.30 0 0 0 -30
30MAR26 300.00 P 0.00 0.00 0.00 126.90 +6.30 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 136.90 +6.30 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 146.90 +6.30 0 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 156.90 +6.30 0 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 166.90 +6.30 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 176.90 +6.30 0 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 186.90 +6.30 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 196.90 +6.30 0 0 0 0
29APR26 157.50 P 5.72 5.72 4.70 4.25 - 54 313 309 -
29APR26 160.00 P 5.20 6.50 4.80 5.08 +1.39 54 92 390 +68
29APR26 162.50 P 7.39 7.39 7.35 5.94 +1.58 55 60 217 +60
29APR26 165.00 P 7.25 8.00 6.85 6.97 +1.80 55 205 255 +134
29APR26 167.50 P 7.81 7.81 7.81 8.02 +2.00 55 8 42 +8
29APR26 170.00 P 8.60 10.20 8.60 9.18 +2.18 55 143 633 -43
29APR26 172.50 P 11.41 11.41 10.18 10.49 +2.44 55 67 390 +3
29APR26 175.00 P 11.63 12.66 11.46 11.87 +2.68 55 457 1,283 +301
29APR26 177.50 P 14.08 14.08 12.79 13.08 +2.77 54 11 193 +2
29APR26 180.00 P 13.50 15.30 13.50 14.46 +2.90 53 533 1,345 +527
29APR26 182.50 P 0.00 0.00 0.00 16.19 +3.31 54 0 332 0
29APR26 185.00 P 17.35 17.35 17.35 17.77 +3.45 53 300 1,189 +300
29APR26 187.50 P 18.96 23.00 18.95 20.14 +4.42 57 225 545 +175
29APR26 190.00 P 17.43 23.13 17.43 21.69 +4.26 55 155 680 +95
29APR26 192.50 P 0.00 0.00 0.00 23.29 +4.15 53 0 284 0
29APR26 195.00 P 0.00 0.00 0.00 25.23 +3.98 53 0 149 0
29APR26 197.50 P 26.00 26.00 26.00 27.27 +4.54 53 100 239 +100
29APR26 200.00 P 30.00 30.00 29.40 28.47 +3.79 47 52 462 0
29APR26 205.00 P 32.00 33.98 32.00 33.31 +4.65 50 210 913 +154
29APR26 210.00 P 38.00 38.00 38.00 38.85 +6.73 60 6 239 +3
29APR26 215.00 P 41.41 41.41 41.32 43.40 +7.29 61 300 1,100 +300
29APR26 220.00 P 0.00 0.00 0.00 48.37 +7.24 65 0 447 0
29APR26 225.00 P 50.89 50.89 50.74 53.14 +7.07 67 100 529 +100
29APR26 230.00 P 57.00 57.00 57.00 58.49 +7.62 75 20 319 0
29APR26 235.00 P 0.00 0.00 0.00 61.99 +6.20 54 0 560 0
29APR26 240.00 P 0.00 0.00 0.00 66.93 +6.16 53 0 351 -4
29APR26 245.00 P 0.00 0.00 0.00 71.90 +6.22 0 0 244 0
29APR26 250.00 P 0.00 0.00 0.00 76.90 +6.27 0 0 120 0
29APR26 255.00 P 0.00 0.00 0.00 82.09 +6.49 69 0 30 0
29APR26 260.00 P 0.00 0.00 0.00 87.22 +6.62 76 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 91.90 +6.30 0 0 30 0
29APR26 270.00 P 0.00 0.00 0.00 96.90 +6.30 0 0 32 -43
29APR26 275.00 P 0.00 0.00 0.00 102.29 +6.69 87 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 106.94 +6.34 76 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 111.90 +6.30 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 116.90 +6.30 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 121.90 +6.30 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 127.78 +7.18 110 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 137.88 +7.28 117 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 147.97 +7.37 124 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 156.90 +6.30 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 167.89 +7.29 132 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 177.94 +7.34 138 0 0 0
28MAY26 150.00 P 6.25 7.30 6.25 6.02 +1.24 58 20 39 -11
28MAY26 152.50 P 0.00 0.00 0.00 6.85 +1.37 58 0 9 0
28MAY26 155.00 P 0.00 0.00 0.00 7.73 +1.55 58 0 54 0
28MAY26 157.50 P 0.00 0.00 0.00 8.62 +1.63 58 0 12 0
28MAY26 160.00 P 9.97 9.97 9.97 9.67 +1.80 58 45 122 +45
28MAY26 162.50 P 0.00 0.00 0.00 10.75 +1.99 58 0 56 0
28MAY26 165.00 P 0.00 0.00 0.00 11.83 +2.08 58 0 34 0
28MAY26 167.50 P 13.12 13.12 13.12 12.98 +2.24 58 2 25 +2
28MAY26 170.00 P 0.00 0.00 0.00 14.16 +2.38 58 0 119 0
28MAY26 172.50 P 0.00 0.00 0.00 15.42 +2.54 58 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 16.77 +2.71 57 0 35 0
28MAY26 177.50 P 0.00 0.00 0.00 18.14 +2.84 57 0 18 0
28MAY26 180.00 P 21.00 21.00 21.00 19.70 +3.09 58 15 61 +15
28MAY26 182.50 P 0.00 0.00 0.00 21.20 +3.23 57 0 45 0
28MAY26 185.00 P 0.00 0.00 0.00 21.99 +2.58 54 0 109 0
28MAY26 187.50 P 0.00 0.00 0.00 23.58 +2.70 54 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 25.24 +2.30 54 0 170 0
28MAY26 192.50 P 0.00 0.00 0.00 27.05 +2.96 54 0 15 0
28MAY26 195.00 P 0.00 0.00 0.00 28.85 +3.72 54 0 18 0
28MAY26 197.50 P 0.00 0.00 0.00 30.65 +3.76 54 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 32.45 +3.87 53 0 168 0
28MAY26 205.00 P 0.00 0.00 0.00 36.44 +4.21 53 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 40.56 +4.51 53 0 530 0
28MAY26 215.00 P 0.00 0.00 0.00 44.75 +4.96 53 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 49.03 +4.83 52 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 53.36 +5.53 51 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 58.79 +6.00 57 0 127 0
28MAY26 235.00 P 0.00 0.00 0.00 63.63 +7.28 59 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 67.49 +5.21 52 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 72.98 +6.07 59 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 77.73 +6.24 59 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 82.33 +6.08 57 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 87.44 +6.25 61 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 92.20 +6.16 59 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 97.20 +6.31 61 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 102.34 +6.55 66 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 106.94 +6.23 58 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 111.90 +6.25 0 0 0 -30
28MAY26 290.00 P 0.00 0.00 0.00 116.90 +6.28 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 121.90 +6.30 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 127.78 +7.18 82 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 137.88 +7.28 87 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 147.97 +7.37 92 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 156.90 +6.30 0 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 167.89 +7.29 98 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.85 +0.45 57 0 343 0
29JUN26 122.50 P 0.00 0.00 0.00 2.15 +0.47 57 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 2.54 +0.56 57 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 2.94 +0.66 57 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 3.35 +0.66 57 0 201 0
29JUN26 132.50 P 0.00 0.00 0.00 3.89 +0.80 57 0 53 0
29JUN26 135.00 P 5.55 5.55 5.55 4.43 +0.92 57 5 51 0
29JUN26 137.50 P 0.00 0.00 0.00 4.98 +0.93 57 0 76 0
29JUN26 140.00 P 6.30 6.30 6.30 5.84 +1.25 57 2 186 0
29JUN26 142.50 P 0.00 0.00 0.00 6.37 +1.23 57 0 96 0
29JUN26 145.00 P 0.00 0.00 0.00 7.07 +1.25 57 0 64 0
29JUN26 147.50 P 0.00 0.00 0.00 8.13 +1.61 58 0 84 0
29JUN26 150.00 P 9.45 9.45 9.35 9.03 +1.81 58 4 406 0
29JUN26 152.50 P 9.90 9.90 9.90 9.93 +1.91 58 20 88 -20
29JUN26 155.00 P 10.50 11.65 10.00 10.89 +1.73 58 72 261 -56
29JUN26 157.50 P 0.00 0.00 0.00 11.99 +1.93 58 0 76 0
29JUN26 160.00 P 12.56 14.16 12.56 13.03 +2.17 58 219 371 -119
29JUN26 162.50 P 0.00 0.00 0.00 14.11 +2.22 58 0 1,260 0
29JUN26 165.00 P 0.00 0.00 0.00 15.23 +2.32 57 0 1,191 0
29JUN26 167.50 P 0.00 0.00 0.00 16.42 +2.42 57 0 245 0
29JUN26 170.00 P 0.00 0.00 0.00 17.67 +2.54 57 0 143 0
29JUN26 172.50 P 18.60 18.60 18.60 18.99 +2.70 57 10 73 +10
29JUN26 175.00 P 0.00 0.00 0.00 20.34 +2.81 57 0 72 0
29JUN26 177.50 P 0.00 0.00 0.00 21.76 +2.94 57 0 133 0
29JUN26 180.00 P 0.00 0.00 0.00 23.33 +3.15 57 0 218 0
29JUN26 182.50 P 0.00 0.00 0.00 24.87 +3.30 57 0 530 0
29JUN26 185.00 P 0.00 0.00 0.00 25.63 +2.56 55 0 169 0
29JUN26 187.50 P 0.00 0.00 0.00 27.26 +2.71 55 0 67 0
29JUN26 190.00 P 0.00 0.00 0.00 28.89 +3.20 55 0 209 0
29JUN26 192.50 P 0.00 0.00 0.00 30.56 +3.49 55 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 32.54 +4.15 56 0 4,357 0
29JUN26 197.50 P 0.00 0.00 0.00 33.99 +3.63 54 0 45 0
29JUN26 200.00 P 37.00 37.00 37.00 36.14 +3.26 55 1 5,824 +1
29JUN26 205.00 P 0.00 0.00 0.00 40.12 +4.58 56 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 43.99 +4.67 56 0 641 0
29JUN26 215.00 P 0.00 0.00 0.00 48.96 +6.58 59 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 53.02 +6.61 60 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 56.13 +5.72 55 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 61.65 +7.10 60 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 64.80 +4.61 55 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 69.27 +4.75 55 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 74.02 +6.02 56 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 78.60 +6.56 56 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 83.30 +5.90 56 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 88.02 +6.20 56 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 92.65 +6.00 55 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 98.28 +7.05 62 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 102.34 +6.07 55 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 106.96 +6.20 50 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 112.11 +6.39 55 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 117.17 +6.15 58 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 122.14 +6.24 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 127.78 +6.99 68 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 137.88 +7.21 73 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 147.97 +7.37 76 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 156.90 +6.30 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 167.89 +7.29 81 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 177.94 +7.34 85 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 186.90 +6.30 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 196.90 +6.30 0 0 0 0
29SEP26 150.00 P 15.00 16.30 15.00 15.45 +1.55 57 172 1,896 +152
29SEP26 152.50 P 0.00 0.00 0.00 17.16 +2.54 59 0 161 0
29SEP26 155.00 P 0.00 0.00 0.00 18.17 +2.74 58 0 226 0
29SEP26 157.50 P 0.00 0.00 0.00 19.33 +2.66 58 0 124 0
29SEP26 160.00 P 21.36 21.50 21.36 20.52 +2.47 58 200 350 -50
29SEP26 162.50 P 0.00 0.00 0.00 21.73 +2.64 58 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 23.00 +2.73 58 0 103 0
29SEP26 167.50 P 0.00 0.00 0.00 24.31 +2.83 58 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 25.68 +2.82 58 0 268 0
29SEP26 172.50 P 0.00 0.00 0.00 27.07 +2.91 58 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 28.50 +3.14 58 0 575 0
29SEP26 177.50 P 0.00 0.00 0.00 29.96 +3.23 58 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 31.46 +3.32 58 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 32.99 +3.41 58 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 34.01 +2.80 57 0 291 0
29SEP26 187.50 P 0.00 0.00 0.00 36.23 +3.50 58 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 36.96 +3.04 57 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 39.57 +4.04 58 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 41.41 +5.13 59 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 43.14 +4.46 59 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 43.75 +3.35 57 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 47.59 +3.78 57 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 51.17 +3.84 57 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 56.06 +5.59 59 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 59.92 +5.12 60 0 61 0
29SEP26 225.00 P 0.00 0.00 0.00 64.04 +5.42 60 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 67.90 +4.85 60 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 72.19 +6.43 60 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 76.37 +6.54 61 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 80.61 +6.72 61 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 84.94 +6.88 61 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 89.25 +7.02 61 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 92.63 +6.07 59 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 97.05 +6.20 59 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 101.62 +6.40 59 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 106.25 +6.54 59 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 111.00 +6.88 60 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 115.42 +6.74 60 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 120.17 +6.95 60 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 124.91 +6.87 60 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 129.62 +6.82 61 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 139.46 +7.57 63 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 148.69 +7.26 62 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 158.44 +6.41 63 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 168.16 +7.29 63 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 177.94 +6.89 64 0 0 0
30DEC26 157.50 P 24.00 25.30 24.00 24.54 - 58 18 18 -
30DEC26 160.00 P 26.63 26.63 26.00 25.80 +2.55 58 250 66 -185
30DEC26 162.50 P 0.00 0.00 0.00 27.09 +2.63 58 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 28.39 +2.80 58 0 30 0
30DEC26 167.50 P 29.35 29.94 29.35 29.75 +2.89 58 701 315 -414
30DEC26 170.00 P 30.69 31.00 30.47 31.13 +2.83 58 146 650 0
30DEC26 172.50 P 0.00 0.00 0.00 32.55 +2.91 58 0 24 0
30DEC26 175.00 P 0.00 0.00 0.00 34.02 +3.00 58 0 120 0
30DEC26 177.50 P 35.47 35.47 35.47 35.50 +3.22 58 15 75 +15
30DEC26 180.00 P 36.97 36.97 36.97 37.01 +3.30 58 15 628 +15
30DEC26 182.50 P 0.00 0.00 0.00 38.54 +3.36 58 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 40.39 +3.72 58 0 385 0
30DEC26 187.50 P 0.00 0.00 0.00 41.90 +3.71 58 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 43.52 +4.32 58 0 736 0
30DEC26 192.50 P 0.00 0.00 0.00 45.25 +4.70 58 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 46.02 +3.90 57 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 47.99 +4.27 57 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 49.21 +3.00 56 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 53.14 +3.98 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 57.62 +5.50 59 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 61.36 +5.71 59 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 64.26 +5.01 57 0 415 0
30DEC26 225.00 P 68.20 68.20 68.20 68.92 +6.01 59 1 20 -1
30DEC26 230.00 P 0.00 0.00 0.00 72.38 +5.37 58 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 75.88 +5.02 58 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 79.96 +5.61 58 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 83.85 +5.11 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 88.47 +5.77 58 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 92.64 +5.86 58 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 97.64 +6.73 60 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 101.63 +6.52 59 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 106.27 +6.63 60 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 110.17 +6.58 59 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 115.03 +7.21 60 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 118.87 +6.70 59 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 123.35 +6.04 59 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 127.55 +6.56 59 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 132.93 +6.75 61 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 141.79 +6.82 60 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 151.03 +6.94 60 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 160.29 +6.16 60 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 169.95 +7.05 61 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 179.37 +7.02 61 0 6 0
30MAR27 157.50 P 0.00 0.00 0.00 28.30 - 57 0 0 -
30MAR27 160.00 P 28.59 28.59 28.59 29.61 +2.70 57 5 7 +5
30MAR27 162.50 P 0.00 0.00 0.00 30.95 +2.98 57 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 32.32 +3.02 57 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 33.71 +2.75 57 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 35.07 +2.75 57 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 36.59 +2.89 57 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 38.07 +2.97 57 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 39.50 +3.07 57 0 45 0
30MAR27 180.00 P 0.00 0.00 0.00 41.03 +3.14 57 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 42.59 +3.21 57 0 37 0
30MAR27 185.00 P 0.00 0.00 0.00 43.94 +3.05 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 45.54 +3.12 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 47.17 +3.41 57 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 49.18 +4.10 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 50.86 +4.19 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 52.17 +4.15 57 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 54.28 +4.44 57 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 57.78 +4.40 57 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 61.34 +4.53 57 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 65.00 +4.66 57 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 68.74 +4.83 58 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 72.53 +5.12 57 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 76.36 +5.07 57 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 80.28 +5.39 58 0 0 0
30MAR27 240.00 P 83.25 83.25 83.25 84.27 +5.34 58 2 7 +2
30MAR27 245.00 P 0.00 0.00 0.00 87.94 +4.90 57 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 92.32 +5.16 58 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 96.46 +5.42 58 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 100.59 +5.49 58 0 5 0
30MAR27 265.00 P 0.00 0.00 0.00 104.78 +5.55 58 0 30 0
TOTAL PUT 12,220 80,862 -19,723
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$ 40.54
30MAR26 19.00 C 0.00 0.00 0.00 21.54 -0.42 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.04 -0.42 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.54 -0.42 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.54 -0.42 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.54 -0.42 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.54 -0.42 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.54 -0.43 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.54 -0.46 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.54 -0.45 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.54 -0.50 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.54 -0.42 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.54 -0.43 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.54 -0.47 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.54 -0.54 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.54 -0.50 0 0 0 -34
30MAR26 33.00 C 0.00 0.00 0.00 7.54 -0.46 0 0 0 -33
30MAR26 34.00 C 0.00 0.00 0.00 6.54 -0.43 0 0 0 -13
30MAR26 35.00 C 0.00 0.00 0.00 5.54 -0.43 0 0 0 -15
30MAR26 36.00 C 4.60 4.60 4.60 4.54 -0.43 0 20 0 -670
30MAR26 37.00 C 2.64 2.64 2.64 3.54 -0.43 0 1 0 -521
30MAR26 38.00 C 2.36 2.50 1.98 2.54 -0.43 0 72 0 -138
30MAR26 39.00 C 1.36 1.36 0.98 1.54 -0.43 0 45 0 -140
30MAR26 40.00 C 0.42 0.47 0.33 0.54 -0.46 0 64 0 -383
30MAR26 41.00 C 0.03 0.03 0.02 0.00 -0.29 0 41 440 -21
30MAR26 42.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 455 0
30MAR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,071 0
30MAR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,028 0
30MAR26 45.00 C 0.01 0.01 0.01 0.00 -0.01 0 30 764 0
30MAR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 377 0
30MAR26 47.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 265 0
30MAR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 424 0
30MAR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 357 0
30MAR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 758 0
30MAR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
30MAR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.60 -0.43 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.61 -0.47 35 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.61 -0.43 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.61 -0.43 20 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.62 -0.42 26 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.63 -0.43 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.66 -0.42 24 0 0 0
29APR26 37.00 C 3.29 3.29 3.29 3.72 -0.42 23 15 15 +15
29APR26 38.00 C 2.74 2.85 2.64 2.84 -0.46 23 88 117 +88
29APR26 39.00 C 1.98 2.07 1.98 2.07 -0.35 23 145 706 +10
29APR26 40.00 C 1.12 1.43 1.12 1.40 -0.33 23 129 793 +8
29APR26 41.00 C 0.85 0.91 0.67 0.91 -0.29 23 283 1,067 +244
29APR26 42.00 C 0.48 0.53 0.48 0.56 -0.21 23 263 790 +73
29APR26 43.00 C 0.27 0.31 0.27 0.32 -0.15 23 440 975 +103
29APR26 44.00 C 0.18 0.18 0.18 0.17 -0.11 23 5 699 -5
29APR26 45.00 C 0.11 0.11 0.11 0.09 -0.06 24 10 512 0
29APR26 46.00 C 0.07 0.07 0.07 0.05 -0.03 24 12 306 0
29APR26 47.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 412 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 27 0 138 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 95 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.67 -0.43 22 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.68 -0.42 23 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.69 -0.43 22 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.72 -0.42 23 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.77 -0.41 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.86 -0.40 23 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.00 -0.38 23 0 15 0
28MAY26 38.00 C 3.07 3.07 3.00 3.11 -0.36 21 31 31 +31
28MAY26 39.00 C 2.36 2.37 2.13 2.43 -0.31 22 133 302 +36
28MAY26 40.00 C 1.70 1.78 1.69 1.85 -0.27 22 167 411 +54
28MAY26 41.00 C 1.24 1.24 1.22 1.36 -0.23 22 42 518 -2
28MAY26 42.00 C 0.00 0.00 0.00 0.98 -0.18 23 0 754 0
28MAY26 43.00 C 0.00 0.00 0.00 0.68 -0.14 23 0 641 0
28MAY26 44.00 C 0.00 0.00 0.00 0.46 -0.11 23 0 550 0
28MAY26 45.00 C 0.00 0.00 0.00 0.30 -0.08 23 0 411 0
28MAY26 46.00 C 0.00 0.00 0.00 0.20 -0.05 23 0 212 0
28MAY26 47.00 C 0.00 0.00 0.00 0.12 -0.04 23 0 396 0
28MAY26 48.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 137 0
28MAY26 49.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 183 0
28MAY26 50.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 210 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 16.69 -0.43 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.70 -0.43 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.71 -0.42 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.71 -0.43 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.72 -0.43 22 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.73 -0.42 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.74 -0.42 24 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.75 -0.43 22 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.77 -0.43 22 0 0 0
29JUN26 33.00 C 7.65 7.65 7.65 7.69 -0.54 0 1 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.87 -0.41 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.96 -0.40 23 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 5.10 -0.37 23 0 0 0
29JUN26 37.00 C 3.61 3.61 3.61 4.29 -0.35 23 15 62 +15
29JUN26 38.00 C 3.18 3.35 3.00 3.44 -0.32 21 300 285 +225
29JUN26 39.00 C 2.59 2.59 2.54 2.80 -0.29 22 60 220 +60
29JUN26 40.00 C 1.84 1.84 1.84 2.23 -0.26 22 15 277 0
29JUN26 41.00 C 1.34 1.50 1.34 1.75 -0.22 22 30 521 +15
29JUN26 42.00 C 1.13 1.13 1.13 1.34 -0.19 22 7 522 -7
29JUN26 43.00 C 0.73 0.85 0.73 1.01 -0.16 23 28 346 +11
29JUN26 44.00 C 0.60 0.60 0.53 0.75 -0.13 23 21 414 +21
29JUN26 45.00 C 0.00 0.00 0.00 0.55 -0.10 23 0 427 0
29JUN26 46.00 C 0.00 0.00 0.00 0.39 -0.08 23 0 255 0
29JUN26 47.00 C 0.00 0.00 0.00 0.27 -0.06 23 0 770 0
29JUN26 48.00 C 0.00 0.00 0.00 0.19 -0.04 23 0 225 0
29JUN26 49.00 C 0.00 0.00 0.00 0.13 -0.04 23 0 252 0
29JUN26 50.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 30 0
29JUN26 52.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 23 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.71 -0.42 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.71 -0.43 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.72 -0.43 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.73 -0.43 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.74 -0.43 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.77 -0.42 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.80 -0.42 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.86 -0.41 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.95 -0.39 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.08 -0.38 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.27 -0.35 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.52 -0.33 23 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.83 -0.31 23 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.22 -0.28 23 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.69 -0.24 23 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 2.22 -0.20 23 0 132 0
29SEP26 42.00 C 0.00 0.00 0.00 1.82 -0.18 23 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.48 -0.16 23 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.20 -0.12 23 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.95 -0.12 23 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.77 -0.09 23 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 0.61 -0.07 23 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.47 -0.07 23 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.38 -0.04 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.29 -0.04 23 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.72 -0.43 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.74 -0.42 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.77 -0.42 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.81 -0.41 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.88 -0.40 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.99 -0.39 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.14 -0.37 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.35 -0.34 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.61 -0.33 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.94 -0.30 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.32 -0.27 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.77 -0.25 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.28 -0.21 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.82 -0.21 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.44 -0.18 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.09 -0.15 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.79 -0.14 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.52 -0.11 23 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.29 -0.10 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.09 -0.08 23 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 0.91 -0.08 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.77 -0.06 23 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 0.63 -0.06 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.39 -0.04 23 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.24 -0.02 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.91 -0.39 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.04 -0.38 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.22 -0.35 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.44 -0.34 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.72 -0.31 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.04 -0.30 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.43 -0.27 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.86 -0.24 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.33 -0.24 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.86 -0.20 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.41 -0.20 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.02 -0.17 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.65 -0.17 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.34 -0.13 23 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.04 -0.13 23 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 1.79 -0.10 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.55 -0.11 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.35 -0.08 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.17 -0.08 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.00 -0.07 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.69 -0.04 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.47 -0.03 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.31 -0.03 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
TOTAL CALL 2,533 23,174 -973
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 653 0
30MAR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 620 0
30MAR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
30MAR26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 258 0
30MAR26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 433 0
30MAR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
30MAR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 749 0
30MAR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 528 0
30MAR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 518 0
30MAR26 40.00 P 0.14 0.17 0.04 0.00 -0.04 0 180 572 -107
30MAR26 41.00 P 0.68 1.02 0.42 0.46 +0.14 0 111 0 -846
30MAR26 42.00 P 1.69 2.02 1.40 1.46 +0.39 0 137 0 -654
30MAR26 43.00 P 3.02 3.02 2.33 2.46 +0.42 0 132 0 -208
30MAR26 44.00 P 4.75 4.75 3.44 3.46 +0.42 0 20 0 -113
30MAR26 45.00 P 5.65 5.65 5.65 4.46 +0.42 0 1 0 -15
30MAR26 46.00 P 0.00 0.00 0.00 5.46 +0.42 0 0 0 -15
30MAR26 47.00 P 0.00 0.00 0.00 6.46 +0.42 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.46 +0.42 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.46 +0.42 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.46 +0.42 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.96 +0.42 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.46 +0.42 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.96 +0.42 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.46 +0.42 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 25 0 190 0
29APR26 36.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 182 0
29APR26 37.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 413 0
29APR26 38.00 P 0.37 0.41 0.28 0.25 +0.03 24 108 756 -27
29APR26 39.00 P 0.61 0.67 0.55 0.48 +0.05 24 81 602 +59
29APR26 40.00 P 0.97 1.10 0.81 0.84 +0.11 24 77 1,068 +48
29APR26 41.00 P 1.46 1.72 1.37 1.36 +0.18 24 372 1,503 +264
29APR26 42.00 P 2.12 2.29 2.02 2.02 +0.28 25 93 908 0
29APR26 43.00 P 2.89 2.89 2.89 2.80 +0.35 26 2 734 -2
29APR26 44.00 P 0.00 0.00 0.00 3.57 +0.28 23 0 770 0
29APR26 45.00 P 0.00 0.00 0.00 4.50 +0.37 24 0 207 0
29APR26 46.00 P 0.00 0.00 0.00 5.46 +0.39 0 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 6.46 +0.42 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.46 +0.42 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.46 +0.42 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.46 +0.42 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.96 +0.42 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.46 +0.42 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.96 +0.42 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 19.46 +0.42 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 0.00 23 0 153 0
28MAY26 35.00 P 0.17 0.17 0.17 0.09 +0.02 23 20 283 +20
28MAY26 36.00 P 0.00 0.00 0.00 0.17 +0.03 23 0 345 0
28MAY26 37.00 P 0.00 0.00 0.00 0.32 +0.06 24 0 325 0
28MAY26 38.00 P 0.73 0.73 0.60 0.53 +0.08 23 37 412 +37
28MAY26 39.00 P 0.94 0.94 0.94 0.83 +0.11 24 7 377 0
28MAY26 40.00 P 1.35 1.35 1.35 1.25 +0.16 24 2 521 +2
28MAY26 41.00 P 2.03 2.03 1.90 1.76 +0.20 24 36 369 +9
28MAY26 42.00 P 2.71 2.71 2.71 2.38 +0.24 24 9 291 -9
28MAY26 43.00 P 3.31 3.31 3.31 3.10 +0.29 25 15 498 -15
28MAY26 44.00 P 0.00 0.00 0.00 3.79 +0.21 23 0 270 0
28MAY26 45.00 P 0.00 0.00 0.00 4.64 +0.35 23 0 45 0
28MAY26 46.00 P 0.00 0.00 0.00 5.54 +0.38 23 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.49 +0.40 23 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 7.69 +0.45 34 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 8.71 +0.67 38 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.46 +0.42 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.96 +0.42 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 14.46 +0.42 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.96 +0.42 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.46 +0.42 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 178 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.20 +0.03 23 0 575 0
29JUN26 36.00 P 0.00 0.00 0.00 0.34 +0.05 23 0 290 0
29JUN26 37.00 P 0.62 0.62 0.61 0.53 +0.07 23 25 273 +25
29JUN26 38.00 P 0.89 0.92 0.87 0.80 +0.11 23 16 582 +16
29JUN26 39.00 P 1.51 1.51 1.25 1.14 +0.14 23 32 297 +18
29JUN26 40.00 P 2.02 2.02 1.72 1.57 +0.18 24 24 512 0
29JUN26 41.00 P 2.49 2.49 2.49 2.09 +0.22 24 15 491 +13
29JUN26 42.00 P 3.16 3.16 2.99 2.69 +0.25 24 22 520 +22
29JUN26 43.00 P 3.85 3.90 3.65 3.38 +0.29 24 113 263 +64
29JUN26 44.00 P 0.00 0.00 0.00 4.01 +0.19 23 0 180 0
29JUN26 45.00 P 0.00 0.00 0.00 4.81 +0.33 23 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 5.67 +0.36 23 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 6.57 +0.38 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.69 +0.45 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.71 +0.65 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.46 +0.42 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.96 +0.42 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.46 +0.42 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.96 +0.42 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.46 +0.42 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 0.02 +0.01 24 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 0.00 23 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.10 +0.02 23 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.26 +0.04 23 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.38 +0.05 23 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.55 +0.07 23 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.77 +0.09 23 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.04 +0.12 23 0 34 0
29SEP26 37.00 P 0.00 0.00 0.00 1.37 +0.14 23 0 50 0
29SEP26 38.00 P 1.60 1.60 1.60 1.76 +0.16 23 2 21 +2
29SEP26 39.00 P 0.00 0.00 0.00 2.22 +0.19 23 0 35 0
29SEP26 40.00 P 0.00 0.00 0.00 2.73 +0.22 23 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.31 +0.25 23 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.93 +0.26 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.63 +0.29 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.37 +0.32 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.14 +0.33 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.96 +0.34 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.82 +0.37 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.69 +0.37 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.60 +0.39 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.53 +0.40 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.90 +0.42 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.33 +0.42 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.79 +0.43 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.26 +0.43 21 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.24 +0.03 23 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.35 +0.05 23 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.49 +0.06 23 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.67 +0.08 23 0 103 0
30DEC26 34.00 P 0.00 0.00 0.00 0.89 +0.10 23 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.14 +0.11 23 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 1.45 +0.12 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.82 +0.16 23 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.23 +0.18 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.69 +0.19 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.22 +0.23 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.77 +0.24 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.40 +0.27 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.05 +0.29 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.76 +0.30 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.50 +0.32 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.28 +0.33 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.10 +0.36 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.94 +0.37 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.81 +0.38 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.70 +0.39 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.00 +0.40 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.39 +0.42 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.82 +0.43 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.28 +0.44 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.53 +0.05 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.71 +0.07 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.92 +0.10 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.17 +0.11 23 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 1.47 +0.13 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.79 +0.14 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.18 +0.16 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.61 +0.20 23 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.07 +0.20 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.60 +0.24 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.15 +0.24 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.76 +0.27 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.40 +0.28 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.09 +0.31 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.80 +0.31 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.56 +0.33 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.34 +0.34 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.16 +0.36 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.00 +0.36 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.86 +0.37 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.11 +0.39 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.45 +0.41 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.85 +0.41 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.29 +0.42 23 0 0 0
TOTAL PUT 1,689 26,178 -1,412
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$ 171.10
30MAR26 140.00 C 0.00 0.00 0.00 31.10 -2.93 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 28.60 -2.93 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 26.10 -2.93 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 23.60 -2.93 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 21.10 -2.93 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 18.60 -2.93 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 16.10 -2.93 0 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 13.60 -2.94 0 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 11.10 -2.96 0 0 0 -16
30MAR26 162.50 C 0.00 0.00 0.00 8.60 -3.01 0 0 0 -15
30MAR26 165.00 C 0.00 0.00 0.00 6.10 -3.14 0 0 0 -336
30MAR26 167.50 C 0.00 0.00 0.00 3.60 -3.42 0 0 0 -101
30MAR26 170.00 C 1.57 1.57 1.14 1.10 -3.79 0 36 0 -481
30MAR26 172.50 C 1.24 1.38 0.21 0.00 -3.28 0 90 138 +6
30MAR26 175.00 C 0.51 0.67 0.21 0.00 -2.05 0 70 124 -18
30MAR26 177.50 C 0.17 0.17 0.10 0.00 -1.17 0 33 440 +12
30MAR26 180.00 C 0.10 0.10 0.10 0.00 -0.62 0 18 150 -15
30MAR26 182.50 C 0.00 0.00 0.00 0.00 -0.31 0 0 118 0
30MAR26 185.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 85 0
30MAR26 187.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 65 0
30MAR26 190.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 201 0
30MAR26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
30MAR26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
30MAR26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
30MAR26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30MAR26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
30MAR26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
30MAR26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
30MAR26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,265 0
30MAR26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
30MAR26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
30MAR26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
30MAR26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
30MAR26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
30MAR26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
30MAR26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 31.87 -2.89 44 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 29.56 -2.87 44 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 27.30 -2.85 44 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 25.10 -2.82 44 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 22.97 -2.78 44 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 20.92 -2.73 44 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 18.96 -2.67 44 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 17.10 -2.60 44 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 15.34 -2.52 44 0 31 0
29APR26 162.50 C 0.00 0.00 0.00 13.69 -2.42 44 0 45 0
29APR26 165.00 C 0.00 0.00 0.00 12.15 -2.33 44 0 91 0
29APR26 167.50 C 0.00 0.00 0.00 10.79 -2.15 44 0 23 0
29APR26 170.00 C 0.00 0.00 0.00 9.47 -1.70 44 0 53 0
29APR26 172.50 C 0.00 0.00 0.00 8.25 -1.65 44 0 102 0
29APR26 175.00 C 0.00 0.00 0.00 7.16 -1.56 44 0 77 0
29APR26 177.50 C 6.45 6.45 6.45 6.19 -1.46 44 18 30 -12
29APR26 180.00 C 0.00 0.00 0.00 5.32 -1.36 44 0 198 0
29APR26 182.50 C 0.00 0.00 0.00 4.56 -1.25 44 0 55 0
29APR26 185.00 C 0.00 0.00 0.00 3.89 -1.13 44 0 42 0
29APR26 187.50 C 3.17 3.44 3.17 3.31 -1.02 44 90 133 +41
29APR26 190.00 C 2.91 3.06 2.84 2.81 -0.90 44 90 123 +75
29APR26 192.50 C 0.00 0.00 0.00 2.36 -0.81 45 0 31 0
29APR26 195.00 C 0.00 0.00 0.00 1.97 -0.72 45 0 45 0
29APR26 197.50 C 0.00 0.00 0.00 1.58 -0.70 44 0 306 0
29APR26 200.00 C 0.00 0.00 0.00 1.31 -0.61 44 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 0.88 -0.51 44 0 44 0
29APR26 210.00 C 0.00 0.00 0.00 0.58 -0.38 44 0 71 0
29APR26 215.00 C 0.00 0.00 0.00 0.37 -0.28 44 0 135 0
29APR26 220.00 C 0.00 0.00 0.00 0.24 -0.19 44 0 61 0
29APR26 225.00 C 0.00 0.00 0.00 0.15 -0.14 44 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.09 -0.10 44 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.06 -0.06 44 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.03 -0.05 43 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 33.52 -2.65 45 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 31.44 -2.59 45 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 29.41 -2.54 45 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 27.46 -2.47 45 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 25.57 -2.41 45 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 23.76 -2.33 45 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 22.02 -2.26 45 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 20.36 -2.18 45 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 18.78 -2.10 45 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 17.28 -2.01 45 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 15.87 -1.92 45 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 14.68 -1.69 45 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 13.37 -1.55 45 0 0 0
28MAY26 172.50 C 12.61 12.61 12.15 12.19 -1.41 45 34 66 +34
28MAY26 175.00 C 0.00 0.00 0.00 11.09 -1.30 45 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 10.09 -1.21 45 0 8 0
28MAY26 180.00 C 0.00 0.00 0.00 9.16 -1.16 45 0 31 0
28MAY26 182.50 C 0.00 0.00 0.00 8.30 -0.96 45 0 10 0
28MAY26 185.00 C 0.00 0.00 0.00 7.51 -0.97 45 0 3 0
28MAY26 187.50 C 0.00 0.00 0.00 6.79 -0.82 45 0 75 0
28MAY26 190.00 C 0.00 0.00 0.00 6.14 -0.75 46 0 30 0
28MAY26 192.50 C 0.00 0.00 0.00 5.34 -1.03 45 0 46 0
28MAY26 195.00 C 0.00 0.00 0.00 4.78 -0.89 45 0 51 0
28MAY26 197.50 C 0.00 0.00 0.00 4.27 -0.82 45 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 3.80 -0.76 45 0 31 0
28MAY26 205.00 C 0.00 0.00 0.00 3.00 -0.63 45 0 60 0
28MAY26 210.00 C 0.00 0.00 0.00 2.35 -0.53 45 0 45 0
28MAY26 215.00 C 0.00 0.00 0.00 1.83 -0.43 45 0 30 0
28MAY26 220.00 C 0.00 0.00 0.00 1.42 -0.35 45 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 1.09 -0.29 45 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.84 -0.22 45 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 0.64 -0.18 45 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.48 -0.15 45 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.36 -0.12 45 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.27 -0.09 45 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.20 -0.07 45 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.15 -0.06 45 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.11 -0.04 45 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 35.38 -2.48 45 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 33.44 -2.44 45 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 31.57 -2.38 45 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 29.76 -2.31 45 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 28.01 -2.25 45 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 26.33 -2.18 45 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 24.71 -2.11 45 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 23.16 -2.04 45 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 21.67 -1.97 45 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 20.26 -1.89 45 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 18.91 -1.81 45 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 17.74 -1.62 45 0 0 0
29JUN26 170.00 C 16.80 16.80 16.80 16.47 -1.46 45 3 18 +3
29JUN26 172.50 C 0.00 0.00 0.00 15.30 -1.52 45 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 14.21 -1.48 45 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 13.19 -1.27 45 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 12.24 -1.16 45 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 11.34 -1.09 45 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 10.51 -1.02 45 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 9.73 -0.96 45 0 30 0
29JUN26 190.00 C 9.10 9.10 9.10 8.95 -0.95 45 1 46 +1
29JUN26 192.50 C 0.00 0.00 0.00 8.14 -1.08 45 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 7.48 -0.98 45 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 6.88 -0.91 45 0 30 0
29JUN26 200.00 C 0.00 0.00 0.00 6.31 -0.86 45 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 5.30 -0.75 45 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 4.44 -0.65 45 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 3.70 -0.57 45 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 3.08 -0.48 45 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 2.55 -0.42 45 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 2.10 -0.36 45 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 1.73 -0.31 45 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 1.42 -0.26 45 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 1.17 -0.21 45 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.95 -0.19 45 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.78 -0.15 45 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.63 -0.13 45 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.52 -0.10 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 40.81 -2.31 46 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 39.14 -2.27 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 37.52 -2.23 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 35.95 -2.18 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 34.43 -2.13 46 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 32.96 -2.08 46 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 31.53 -2.03 46 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 30.15 -1.98 46 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 28.82 -1.93 46 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 27.53 -1.88 46 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 26.29 -1.83 46 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 25.32 -1.56 47 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 24.13 -1.54 47 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 23.02 -1.47 47 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 21.93 -1.45 47 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 20.93 -1.46 47 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 19.95 -1.34 47 0 402 0
29SEP26 182.50 C 0.00 0.00 0.00 19.01 -1.42 47 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 18.15 -1.33 47 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 17.28 -1.29 47 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 16.43 -1.27 47 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 15.43 -1.36 46 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 14.67 -1.25 46 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 13.95 -1.20 46 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 13.25 -1.16 46 0 21 0
29SEP26 205.00 C 0.00 0.00 0.00 11.96 -1.07 46 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 10.78 -0.99 46 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 9.70 -0.93 46 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 8.73 -0.85 46 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 7.85 -0.78 46 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 7.05 -0.72 46 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 6.33 -0.66 46 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 5.68 -0.60 46 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 5.09 -0.56 46 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 4.56 -0.51 46 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 4.08 -0.47 46 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.66 -0.42 46 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 3.27 -0.39 46 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 45.01 -2.27 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 43.47 -2.23 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 41.98 -2.18 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 40.52 -2.15 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 39.11 -2.10 46 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 37.73 -2.07 46 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 36.40 -2.02 46 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 35.10 -1.98 46 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 33.84 -1.94 46 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 32.62 -1.90 46 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 31.44 -1.86 46 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 30.29 -1.82 46 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 29.48 -1.48 46 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 28.40 -1.61 46 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 27.40 -1.49 46 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 26.38 -1.53 46 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 25.46 -1.38 47 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 24.52 -1.35 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 23.61 -1.37 46 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 22.72 -1.31 46 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 21.90 -1.24 47 0 2 0
30DEC26 192.50 C 0.00 0.00 0.00 20.69 -1.67 46 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 19.90 -1.39 46 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 19.14 -1.35 46 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 18.41 -1.31 46 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 17.01 -1.24 46 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 15.72 -1.17 46 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 14.52 -1.11 46 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 13.41 -1.04 46 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 12.38 -0.98 46 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 11.42 -0.93 46 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 10.54 -0.87 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 9.72 -0.82 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 8.97 -0.76 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 8.27 -0.72 46 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 7.62 -0.68 46 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 7.03 -0.63 46 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 6.48 -0.59 46 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 48.16 -2.32 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 46.69 -2.29 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 45.27 -2.25 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 43.88 -2.22 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 42.52 -2.19 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 41.21 -2.15 45 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 39.92 -2.12 45 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 38.67 -2.09 45 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 37.46 -2.05 45 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 36.28 -2.01 45 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 35.13 -1.98 45 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 34.01 -1.95 45 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 32.93 -1.91 45 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 32.66 -1.49 46 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 31.58 -1.11 46 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 30.59 -1.43 46 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 29.51 -1.51 46 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 28.69 -1.39 46 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 27.68 -1.45 46 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 26.81 -1.47 46 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 26.02 -1.39 46 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 24.50 -2.06 45 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 23.70 -1.57 45 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 22.93 -1.53 45 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 22.18 -1.50 45 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 20.74 -1.44 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 19.40 -1.37 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 18.14 -1.31 45 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 16.96 -1.26 45 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 15.86 -1.19 45 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 14.82 -1.15 45 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 13.85 -1.09 45 0 0 0
TOTAL CALL 483 10,252 -822
30MAR26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
30MAR26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
30MAR26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
30MAR26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 565 0
30MAR26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 253 0
30MAR26 160.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 309 0
30MAR26 162.50 P 0.06 0.06 0.06 0.00 -0.08 0 3 562 -3
30MAR26 165.00 P 0.00 0.00 0.00 0.00 -0.21 0 0 108 0
30MAR26 167.50 P 0.38 0.44 0.31 0.00 -0.50 0 70 149 +69
30MAR26 170.00 P 0.56 1.02 0.28 0.00 -1.03 0 40 70 +16
30MAR26 172.50 P 0.00 0.00 0.00 1.40 -0.48 0 0 0 -84
30MAR26 175.00 P 0.00 0.00 0.00 3.90 +0.73 0 0 0 -35
30MAR26 177.50 P 5.59 5.59 5.59 6.40 +1.59 0 3 0 -34
30MAR26 180.00 P 0.00 0.00 0.00 8.90 +2.29 0 0 0 -65
30MAR26 182.50 P 0.00 0.00 0.00 11.40 +2.62 0 0 0 -47
30MAR26 185.00 P 0.00 0.00 0.00 13.90 +2.79 0 0 0 -123
30MAR26 187.50 P 0.00 0.00 0.00 16.40 +2.87 0 0 0 -147
30MAR26 190.00 P 0.00 0.00 0.00 18.90 +2.90 0 0 0 -31
30MAR26 192.50 P 0.00 0.00 0.00 21.40 +2.90 0 0 0 -31
30MAR26 195.00 P 0.00 0.00 0.00 23.90 +2.90 0 0 0 -265
30MAR26 197.50 P 0.00 0.00 0.00 26.40 +2.90 0 0 0 -15
30MAR26 200.00 P 28.00 28.00 28.00 28.90 +2.90 0 2 0 -6
30MAR26 205.00 P 0.00 0.00 0.00 33.90 +2.90 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 38.90 +2.90 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 43.90 +2.90 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 48.90 +2.90 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 53.90 +2.90 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 58.90 +2.90 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 63.90 +2.90 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 68.90 +2.90 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 73.90 +2.90 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 78.90 +2.90 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 83.90 +2.90 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 88.90 +2.90 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 93.90 +2.90 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 0.47 +0.04 44 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.65 +0.05 44 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.89 +0.08 44 0 12 0
29APR26 147.50 P 0.00 0.00 0.00 1.19 +0.12 44 0 48 0
29APR26 150.00 P 1.99 1.99 1.99 1.55 +0.14 44 30 44 +30
29APR26 152.50 P 2.16 2.46 2.13 2.07 +0.28 45 177 132 +117
29APR26 155.00 P 0.00 0.00 0.00 2.61 +0.26 45 0 85 0
29APR26 157.50 P 0.00 0.00 0.00 3.27 +0.43 45 0 64 0
29APR26 160.00 P 4.03 4.03 4.03 4.04 +0.61 45 15 37 +15
29APR26 162.50 P 5.20 5.20 4.65 4.86 +0.72 45 20 20 0
29APR26 165.00 P 0.00 0.00 0.00 5.78 +0.82 44 0 55 0
29APR26 167.50 P 6.28 6.80 6.28 6.81 +0.88 44 16 45 0
29APR26 170.00 P 7.82 7.97 7.67 7.99 +0.97 44 21 35 +2
29APR26 172.50 P 8.91 8.91 8.91 9.28 +0.69 44 15 29 -2
29APR26 175.00 P 10.26 10.50 10.26 10.69 +0.78 44 30 29 +24
29APR26 177.50 P 11.75 11.75 11.75 12.24 +1.38 44 15 31 +15
29APR26 180.00 P 0.00 0.00 0.00 13.85 +1.56 44 0 52 0
29APR26 182.50 P 0.00 0.00 0.00 15.61 +1.50 44 0 56 0
29APR26 185.00 P 0.00 0.00 0.00 17.41 +1.60 44 0 49 0
29APR26 187.50 P 0.00 0.00 0.00 19.34 +1.75 44 0 73 0
29APR26 190.00 P 0.00 0.00 0.00 21.31 +1.85 44 0 51 0
29APR26 192.50 P 0.00 0.00 0.00 23.38 +1.98 44 0 68 0
29APR26 195.00 P 0.00 0.00 0.00 25.49 +2.08 44 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 27.68 +2.19 44 0 256 0
29APR26 200.00 P 29.10 29.10 29.10 29.90 +2.27 44 2 290 +1
29APR26 205.00 P 0.00 0.00 0.00 34.49 +2.44 44 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 39.22 +2.59 44 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 44.05 +2.69 44 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 48.95 +2.14 44 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 53.91 +2.84 44 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 58.90 +2.88 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 63.90 +2.90 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 68.90 +2.90 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 73.90 +2.90 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 78.90 +2.90 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 83.90 +2.90 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 88.90 +2.90 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 93.90 +2.90 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 1.85 +0.30 45 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 2.23 +0.31 45 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 2.73 +0.43 45 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 3.24 +0.43 45 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 3.87 +0.55 45 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 4.67 +0.71 46 0 16 0
28MAY26 155.00 P 0.00 0.00 0.00 5.47 +0.72 46 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 6.31 +0.76 46 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 7.19 +0.79 45 0 46 0
28MAY26 162.50 P 0.00 0.00 0.00 8.15 +0.83 45 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 9.20 +0.95 45 0 16 0
28MAY26 167.50 P 0.00 0.00 0.00 10.33 +1.02 45 0 15 0
28MAY26 170.00 P 0.00 0.00 0.00 11.56 +1.14 45 0 2,896 0
28MAY26 172.50 P 0.00 0.00 0.00 12.83 +1.16 45 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 14.31 +1.32 45 0 15 0
28MAY26 177.50 P 0.00 0.00 0.00 15.77 +1.33 45 0 15 0
28MAY26 180.00 P 0.00 0.00 0.00 17.33 +1.43 45 0 17 0
28MAY26 182.50 P 0.00 0.00 0.00 18.92 +1.47 45 0 75 0
28MAY26 185.00 P 0.00 0.00 0.00 20.60 +1.71 45 0 30 0
28MAY26 187.50 P 0.00 0.00 0.00 22.39 +1.87 45 0 45 0
28MAY26 190.00 P 0.00 0.00 0.00 24.19 +1.88 45 0 45 0
28MAY26 192.50 P 0.00 0.00 0.00 26.09 +1.99 45 0 60 0
28MAY26 195.00 P 0.00 0.00 0.00 28.04 +2.09 45 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 29.99 +2.09 45 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 32.06 +2.21 45 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 36.25 +2.29 45 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 40.65 +2.45 45 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 45.14 +2.52 45 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 49.75 +2.59 45 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 54.47 +2.70 45 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 59.24 +2.72 45 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 64.09 +2.78 45 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 68.99 +2.82 45 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 73.93 +2.85 45 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 78.90 +2.88 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 83.90 +2.90 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 88.90 +2.90 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 93.90 +2.90 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 3.41 +0.46 45 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 3.93 +0.47 45 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 4.58 +0.60 45 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 5.25 +0.62 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 5.97 +0.67 45 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 6.96 +0.95 45 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 7.84 +0.78 45 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 8.73 +0.84 45 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 9.69 +0.93 45 0 6 0
29JUN26 162.50 P 0.00 0.00 0.00 10.72 +0.97 45 0 17 0
29JUN26 165.00 P 0.00 0.00 0.00 11.83 +1.04 45 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 13.01 +1.12 45 0 30 0
29JUN26 170.00 P 0.00 0.00 0.00 14.27 +1.18 45 0 15 0
29JUN26 172.50 P 0.00 0.00 0.00 15.59 +1.24 45 0 33 0
29JUN26 175.00 P 0.00 0.00 0.00 17.02 +1.34 45 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 18.44 +1.28 45 0 31 0
29JUN26 180.00 P 0.00 0.00 0.00 20.05 +1.45 45 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 21.64 +1.50 45 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 23.27 +1.71 45 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 24.92 +1.73 45 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 26.72 +1.90 45 0 2 0
29JUN26 192.50 P 0.00 0.00 0.00 28.52 +1.93 45 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 30.33 +1.94 45 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 32.24 +2.04 45 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 34.42 +1.82 45 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 38.11 +1.79 45 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 42.49 +1.94 45 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 46.59 +2.37 45 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 51.02 +2.49 45 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 55.49 +2.52 45 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 60.11 +2.62 45 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 64.76 +2.65 45 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 69.51 +2.72 45 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 74.29 +2.74 45 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 79.15 +2.81 45 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 84.03 +2.82 45 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 88.96 +2.86 45 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 93.92 +2.88 45 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 7.93 +0.57 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 8.79 +0.72 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 9.67 +0.73 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 10.55 +0.73 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 11.45 +0.75 46 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 12.46 +0.87 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 13.50 +0.77 46 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 14.56 +0.81 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 15.69 +0.75 46 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 16.84 +0.89 46 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 18.06 +0.94 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 19.41 +1.07 46 0 5 0
29SEP26 170.00 P 20.00 20.00 20.00 20.71 +1.01 46 100 100 +100
29SEP26 172.50 P 0.00 0.00 0.00 22.09 +1.08 46 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 23.48 +1.11 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 24.88 +1.14 46 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 26.39 +1.19 46 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 28.10 +1.38 46 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 29.74 +1.56 46 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 31.40 +1.62 46 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 33.06 +1.63 46 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 34.72 +1.63 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 36.40 +1.64 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 38.21 +1.78 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 40.05 +1.86 46 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 43.72 +1.86 46 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 47.50 +1.96 46 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 51.48 +2.08 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 55.48 +2.09 46 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 59.59 +2.20 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 63.84 +2.27 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 68.12 +2.30 46 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 72.47 +2.37 46 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 76.95 +2.45 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 81.44 +2.47 46 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 85.97 +2.50 46 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 90.63 +2.60 46 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 95.29 +2.61 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 11.37 +0.68 46 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 12.28 +0.69 46 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 13.19 +0.70 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 14.24 +0.84 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 15.33 +0.88 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 16.12 +0.58 45 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 17.19 +0.74 45 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 18.38 +0.80 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 19.54 +0.81 45 0 0 0
30DEC26 162.50 P 20.07 20.07 20.00 20.77 +0.89 45 100 100 +85
30DEC26 165.00 P 0.00 0.00 0.00 22.06 +0.94 45 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 23.36 +0.97 45 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 24.70 +1.00 45 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 26.10 +1.11 45 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 27.54 +1.09 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 28.99 +1.10 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 30.50 +1.21 45 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 32.46 +1.58 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 33.97 +1.35 46 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 35.62 +1.50 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 37.29 +1.56 46 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 38.97 +1.57 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 40.66 +1.58 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 42.34 +1.58 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 44.04 +1.59 46 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 47.69 +1.80 46 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 51.40 +1.81 46 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 55.13 +1.83 46 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 58.99 +1.95 46 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 63.01 +2.04 46 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 67.04 +2.05 46 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 71.09 +2.06 46 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 75.33 +2.24 46 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 79.62 +2.25 46 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 83.92 +2.26 46 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 88.25 +2.28 46 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 92.73 +2.43 46 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 97.24 +2.44 46 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 13.68 +0.59 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 14.60 +0.59 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 15.69 +0.75 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 16.80 +0.76 45 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 17.90 +0.76 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 18.68 +0.43 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 19.91 +0.90 44 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 21.08 +0.88 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 22.01 +0.64 44 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 23.30 +0.71 44 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 24.59 +0.58 44 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 26.19 +0.88 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 27.54 +1.07 44 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 28.97 +0.95 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 30.15 +0.91 44 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 31.89 +1.20 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 33.40 +1.23 44 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 35.33 +1.61 45 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 36.84 +1.20 45 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 38.39 +1.24 45 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 40.07 +1.40 45 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 41.76 +1.43 45 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 43.45 +1.43 45 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 45.15 +1.44 45 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 46.85 +1.45 45 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 50.28 +1.47 45 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 53.99 +1.67 45 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 57.73 +1.69 45 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 61.48 +1.70 45 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 65.29 +1.75 45 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 69.32 +1.92 45 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 73.37 +1.93 45 0 0 0
TOTAL PUT 659 12,242 -414
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 2.24 -0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.14 -0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.89 -0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.14 0.00 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.64 0.00 0 0 0 -6
30MAR26 6.75 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.14 -0.01 0 0 0 -295
30MAR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
30MAR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
30MAR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 377 0
30MAR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 430 0
30MAR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 610 0
30MAR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 277 0
30MAR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
30MAR26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.26 0.00 66 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.16 0.00 62 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.93 +0.02 68 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.68 +0.02 59 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.43 +0.02 51 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.17 +0.01 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.91 0.00 25 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.67 -0.01 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.46 0.00 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.27 -0.02 22 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.15 -0.02 23 0 129 0
29APR26 7.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 490 0
29APR26 7.75 C 0.04 0.04 0.04 0.03 -0.01 23 225 531 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 0.00 27 0 319 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 253 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.27 0.00 56 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.17 0.00 53 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.93 0.00 52 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.69 +0.01 49 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.43 0.00 38 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.19 0.00 35 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.94 -0.01 28 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.73 -0.01 29 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.53 0.00 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.37 0.00 28 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.25 0.00 28 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.16 0.00 28 0 10 0
28MAY26 7.75 C 0.00 0.00 0.00 0.10 0.00 29 0 104 0
28MAY26 8.00 C 0.06 0.06 0.06 0.06 0.00 29 30 85 +30
28MAY26 8.25 C 0.00 0.00 0.00 0.04 0.00 30 0 61 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 30 0 110 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.27 -0.01 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.17 -0.01 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.93 0.00 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.69 +0.01 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.43 0.00 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.19 0.00 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.94 -0.01 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.73 -0.01 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.54 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.38 0.00 27 0 500 0
29JUN26 7.25 C 0.27 0.27 0.27 0.25 -0.01 26 2 62 +2
29JUN26 7.50 C 0.17 0.17 0.17 0.17 -0.01 27 1 20 +1
29JUN26 7.75 C 0.11 0.11 0.11 0.11 0.00 27 10 10 +10
29JUN26 8.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 534 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 0.00 27 0 696 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 29 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.27 -0.01 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.17 -0.01 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.94 +0.01 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.69 +0.01 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.44 0.00 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.22 +0.01 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.96 -0.01 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.76 -0.01 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 0.00 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 0.00 27 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.35 -0.02 26 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.27 -0.02 27 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 -0.01 27 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.01 27 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 0.00 27 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.27 -0.01 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.17 -0.01 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.94 -0.01 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.70 +0.01 35 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 +0.01 33 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.24 0.00 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.00 0.00 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.83 -0.03 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.70 0.00 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.57 -0.01 27 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.46 -0.02 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 0.00 27 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 0.00 27 0 499 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 0.00 27 0 270 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 0.00 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 0.00 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 0.00 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 0.00 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 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.27 -0.01 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.19 -0.01 38 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.95 -0.01 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.71 -0.01 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.49 0.00 30 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.28 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.06 0.00 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.94 0.00 28 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.79 -0.01 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.69 0.00 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.58 -0.01 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.42 0.00 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 0.00 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 0.00 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 0.00 27 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.21 0.00 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 0.00 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 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
TOTAL CALL 268 9,460 -258
30MAR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 288 0
30MAR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 322 0
30MAR26 7.25 P 0.09 0.15 0.06 0.11 -0.01 0 117 0 -413
30MAR26 7.50 P 0.35 0.39 0.35 0.36 0.00 0 41 0 -85
30MAR26 7.75 P 0.00 0.00 0.00 0.61 -0.02 0 0 0 -97
30MAR26 8.00 P 0.88 0.89 0.88 0.86 -0.03 0 12 0 -120
30MAR26 8.25 P 0.00 0.00 0.00 1.11 0.00 0 0 0 -2
30MAR26 8.50 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.86 0.00 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.36 0.00 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.86 0.00 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.36 0.00 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.86 0.00 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.36 0.00 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.86 0.00 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.36 0.00 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.86 0.00 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 199 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 0.00 25 0 254 0
29APR26 7.00 P 0.11 0.11 0.11 0.12 -0.03 23 18 370 +9
29APR26 7.25 P 0.25 0.25 0.25 0.25 -0.03 24 40 477 +40
29APR26 7.50 P 0.43 0.43 0.38 0.43 -0.01 25 64 614 +57
29APR26 7.75 P 0.60 0.65 0.60 0.65 -0.01 28 15 570 +5
29APR26 8.00 P 0.00 0.00 0.00 0.86 -0.03 0 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 1.11 0.00 0 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.86 0.00 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.36 0.00 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.86 0.00 0 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 0.02 0.00 32 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.03 -0.01 29 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 0.00 29 0 167 0
28MAY26 6.50 P 0.20 0.20 0.20 0.20 -0.01 28 11 275 +11
28MAY26 6.75 P 0.00 0.00 0.00 0.32 0.00 28 0 212 0
28MAY26 7.00 P 0.00 0.00 0.00 0.46 -0.01 27 0 250 0
28MAY26 7.25 P 0.00 0.00 0.00 0.66 0.00 30 0 324 0
28MAY26 7.50 P 0.82 0.82 0.82 0.85 0.00 29 5 70 +5
28MAY26 7.75 P 0.00 0.00 0.00 1.06 0.00 28 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 1.30 0.00 30 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.54 0.00 31 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.77 -0.01 25 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.03 0.00 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.28 0.00 39 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.52 0.00 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.02 0.00 43 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.27 +0.02 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.76 0.00 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.25 +0.01 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 28 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 0.00 28 0 57 0
29JUN26 6.00 P 0.09 0.09 0.09 0.10 0.00 28 20 266 +20
29JUN26 6.25 P 0.00 0.00 0.00 0.16 0.00 27 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.25 0.00 27 0 39 0
29JUN26 6.75 P 0.00 0.00 0.00 0.37 0.00 27 0 274 0
29JUN26 7.00 P 0.00 0.00 0.00 0.52 +0.01 27 0 787 0
29JUN26 7.25 P 0.00 0.00 0.00 0.70 +0.03 28 0 583 0
29JUN26 7.50 P 0.00 0.00 0.00 0.89 0.00 28 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 1.09 0.00 27 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 1.30 -0.01 25 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.55 0.00 28 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.79 0.00 29 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 2.03 0.00 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.28 0.00 32 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.52 0.00 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.02 0.00 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.27 0.00 38 0 51 0
29JUN26 10.50 P 0.00 0.00 0.00 3.76 0.00 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.26 +0.02 40 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.76 +0.02 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.26 +0.02 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 -0.01 27 0 24 0
29SEP26 6.00 P 0.00 0.00 0.00 0.20 +0.01 27 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.28 0.00 27 0 124 0
29SEP26 6.50 P 0.00 0.00 0.00 0.38 0.00 27 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.50 0.00 27 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.64 +0.01 27 0 705 0
29SEP26 7.25 P 0.00 0.00 0.00 0.80 0.00 27 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.01 0.00 28 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 1.17 0.00 26 0 263 0
29SEP26 8.00 P 0.00 0.00 0.00 1.36 -0.01 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.58 0.00 25 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.80 -0.01 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 2.05 +0.01 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.29 +0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.53 +0.01 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.02 0.00 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.27 0.00 30 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.76 0.00 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.26 +0.02 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.76 +0.02 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.26 +0.02 39 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 0.00 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 0.00 27 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.28 +0.01 27 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 +0.02 27 0 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.47 0.00 26 0 65 0
30DEC26 6.75 P 0.00 0.00 0.00 0.59 +0.01 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.73 +0.01 26 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.89 +0.02 26 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 1.05 +0.01 26 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 1.23 0.00 26 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.42 -0.01 25 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.62 -0.01 25 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.83 -0.01 24 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 2.08 +0.02 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.29 -0.01 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.54 +0.01 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.78 +0.01 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.02 0.00 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.27 0.00 26 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.77 +0.01 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.26 +0.02 28 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 0.00 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.26 0.00 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.34 0.00 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.54 0.00 26 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.66 0.00 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.80 +0.01 26 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.95 +0.01 26 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.11 0.00 26 0 30 0
30MAR27 7.75 P 0.00 0.00 0.00 1.29 -0.01 26 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.47 0.00 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.67 0.00 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.87 0.00 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.09 0.00 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.31 0.00 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.54 +0.01 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.79 +0.02 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.03 +0.01 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.27 0.00 25 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.77 +0.01 28 0 0 0
TOTAL PUT 343 14,733 -570
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$ 105.80
30MAR26 66.66 C 0.00 0.00 0.00 39.14 -0.71 0 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 37.47 -0.71 0 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 35.81 -0.71 0 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 34.14 -0.72 0 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 32.47 -0.72 0 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 30.81 -0.72 0 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 29.14 -0.72 0 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 27.47 -0.72 0 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 25.81 -0.72 0 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 24.14 -0.72 0 0 0 0
30MAR26 83.33 C 0.00 0.00 0.00 22.47 -0.72 0 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 20.81 -0.72 0 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 19.14 -0.72 0 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 17.48 -0.72 0 0 0 -52
30MAR26 89.99 C 0.00 0.00 0.00 15.81 -0.73 0 0 0 -25
30MAR26 91.66 C 0.00 0.00 0.00 14.14 -0.74 0 0 0 -185
30MAR26 93.32 C 0.00 0.00 0.00 12.48 -0.76 0 0 0 -159
30MAR26 94.99 C 0.00 0.00 0.00 10.81 -0.81 0 0 0 -265
30MAR26 96.66 C 0.00 0.00 0.00 9.14 -1.20 0 0 0 -114
30MAR26 98.32 C 0.00 0.00 0.00 7.48 -1.09 0 0 0 -157
30MAR26 99.99 C 0.00 0.00 0.00 5.81 -1.50 0 0 0 -50
30MAR26 103.32 C 3.75 3.81 1.65 2.48 -2.17 0 8 0 -447
30MAR26 106.66 C 1.50 1.50 0.87 0.00 -2.69 0 212 194 +70
30MAR26 109.99 C 0.00 0.00 0.00 0.00 -1.41 0 0 175 0
30MAR26 113.32 C 0.00 0.00 0.00 0.00 -0.64 0 0 110 0
30MAR26 116.66 C 0.00 0.00 0.00 0.00 -0.26 0 0 26 0
30MAR26 119.99 C 0.00 0.00 0.00 0.00 -0.09 0 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.00 -0.03 0 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30MAR26 129.99 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
30MAR26 136.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
30MAR26 153.32 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 11.81 -0.36 41 0 5 0
29JUN26 103.32 C 9.93 9.93 9.93 9.95 -0.39 40 1 45 -1
29JUN26 106.66 C 0.00 0.00 0.00 8.35 -0.50 40 0 11 0
29JUN26 109.99 C 0.00 0.00 0.00 6.98 -0.49 41 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 5.83 -0.37 41 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 4.83 -0.29 41 0 41 0
29JUN26 119.99 C 0.00 0.00 0.00 4.01 -0.17 41 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 3.26 -0.14 41 0 7 0
29JUN26 126.65 C 0.00 0.00 0.00 2.64 -0.12 41 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 2.09 -0.11 41 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.68 -0.10 41 0 15 0
29JUN26 136.65 C 0.00 0.00 0.00 1.33 -0.08 41 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 1.04 -0.08 41 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.83 -0.06 41 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.63 -0.04 41 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.50 -0.03 41 0 176 0
29JUN26 153.32 C 0.00 0.00 0.00 0.38 -0.02 41 0 5 0
29JUN26 156.65 C 0.91 0.91 0.91 0.30 -0.03 41 3 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.23 -0.02 41 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.18 -0.02 41 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.13 -0.02 41 0 27 0
TOTAL CALL 224 2,638 -1,385
30MAR26 66.66 P 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 81.66 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 83.33 P 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
30MAR26 84.99 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30MAR26 86.66 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30MAR26 88.32 P 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
30MAR26 89.99 P 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
30MAR26 91.66 P 0.00 0.00 0.00 0.00 -0.02 0 0 72 0
30MAR26 93.32 P 0.00 0.00 0.00 0.00 -0.05 0 0 118 0
30MAR26 94.99 P 0.00 0.00 0.00 0.00 -0.10 0 0 188 0
30MAR26 96.66 P 0.00 0.00 0.00 0.00 -0.19 0 0 305 0
30MAR26 98.32 P 0.00 0.00 0.00 0.00 -0.34 0 0 128 0
30MAR26 99.99 P 0.00 0.00 0.00 0.00 -0.57 0 0 177 0
30MAR26 103.32 P 0.10 0.10 0.10 0.00 -1.39 0 1 209 0
30MAR26 106.66 P 1.90 1.90 1.43 0.86 -1.89 0 44 0 -57
30MAR26 109.99 P 0.00 0.00 0.00 4.19 -0.79 0 0 0 -178
30MAR26 113.32 P 0.00 0.00 0.00 7.52 -0.10 0 0 0 -164
30MAR26 116.66 P 0.00 0.00 0.00 10.86 +0.35 0 0 0 -514
30MAR26 119.99 P 15.51 15.51 15.51 14.19 +0.22 0 1 0 -96
30MAR26 123.32 P 0.00 0.00 0.00 17.52 +0.18 0 0 0 -121
30MAR26 126.65 P 0.00 0.00 0.00 20.85 +0.39 0 0 0 -52
30MAR26 129.99 P 0.00 0.00 0.00 24.19 +0.16 0 0 0 -54
30MAR26 133.32 P 30.00 30.00 26.50 27.52 +0.02 0 2 0 -171
30MAR26 136.65 P 0.00 0.00 0.00 30.85 +0.18 0 0 0 -60
30MAR26 139.99 P 0.00 0.00 0.00 34.19 +0.02 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 37.52 +0.04 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 40.85 +0.29 0 0 0 -1
30MAR26 149.99 P 0.00 0.00 0.00 44.19 +0.15 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 47.52 +0.03 0 0 0 -1
30MAR26 156.65 P 0.00 0.00 0.00 50.85 +0.29 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 54.18 +0.05 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 57.52 +0.29 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 60.85 +0.03 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 64.18 +0.26 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 67.52 +0.04 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 70.85 -0.04 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 74.18 -0.04 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 77.52 -0.04 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 80.85 +0.04 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 84.18 +0.21 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 87.51 -0.04 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 90.85 -0.04 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 94.18 -0.04 0 0 0 0
29JUN26 99.99 P 5.50 5.50 5.50 5.88 -0.03 41 1 55 0
29JUN26 103.32 P 6.50 6.50 6.50 7.33 -0.07 41 2 34 0
29JUN26 106.66 P 0.00 0.00 0.00 9.08 -0.09 41 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 10.87 -0.27 41 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 13.26 -0.06 42 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 15.62 -0.33 42 0 119 0
29JUN26 119.99 P 0.00 0.00 0.00 18.32 -0.21 44 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 20.99 -0.15 44 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 23.79 -0.11 45 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 26.68 -0.06 46 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 29.69 +0.03 47 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 32.48 -0.08 46 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 35.33 -0.30 45 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 38.90 -0.28 50 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 41.89 +0.01 50 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 44.85 -0.40 48 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 48.44 +0.31 53 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 51.67 +0.17 55 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 55.18 +0.39 59 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 58.24 +0.29 58 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 61.40 +0.10 58 0 0 0
TOTAL PUT 51 2,865 -1,469
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$ 105.80
30MAR26 50.00 C 0.00 0.00 0.00 55.80 -0.71 0 0 0 -405
30MAR26 52.50 C 0.00 0.00 0.00 53.30 -0.71 0 0 0 -30
30MAR26 55.00 C 0.00 0.00 0.00 50.80 -0.71 0 0 0 -622
30MAR26 57.50 C 0.00 0.00 0.00 48.30 -0.71 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 45.80 -0.71 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 43.30 -0.71 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 40.80 -0.71 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 38.30 -0.71 0 0 0 0
30MAR26 70.00 C 35.05 35.05 35.05 35.80 -0.71 0 100 0 -1,180
30MAR26 72.50 C 0.00 0.00 0.00 33.30 -0.72 0 0 0 -15
30MAR26 75.00 C 0.00 0.00 0.00 30.80 -0.72 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 28.30 -0.72 0 0 0 -122
30MAR26 80.00 C 26.30 26.30 26.30 25.80 -0.72 0 6 0 -145
30MAR26 82.50 C 22.97 22.97 22.97 23.30 -0.72 0 4 0 -25
30MAR26 85.00 C 21.20 22.00 20.87 20.80 -0.72 0 141 0 -141
30MAR26 87.50 C 0.00 0.00 0.00 18.30 -0.72 0 0 0 -150
30MAR26 90.00 C 15.62 16.53 14.87 15.80 -0.73 0 435 0 -1,782
30MAR26 92.50 C 12.20 12.43 12.20 13.30 -0.75 0 11 0 -988
30MAR26 95.00 C 10.00 10.00 10.00 10.80 -0.82 0 47 0 -6,495
30MAR26 97.50 C 9.46 9.80 9.32 8.30 -0.75 0 26 0 -4,060
30MAR26 100.00 C 6.84 7.50 4.80 5.80 -1.20 0 334 0 -7,407
30MAR26 102.50 C 4.21 5.10 2.92 3.30 -1.96 0 155 0 -2,856
30MAR26 105.00 C 1.34 3.30 0.32 0.80 -2.76 0 1,607 85 -6,656
30MAR26 107.50 C 0.30 1.50 0.01 0.00 -2.30 0 1,038 2,154 -184
30MAR26 110.00 C 0.30 0.68 0.02 0.00 -1.43 0 473 6,640 +2
30MAR26 112.50 C 0.30 0.30 0.03 0.00 -0.81 0 237 4,287 +8
30MAR26 115.00 C 0.05 0.09 0.01 0.00 -0.43 0 61 3,472 -18
30MAR26 117.50 C 0.02 0.02 0.01 0.00 -0.21 0 59 1,760 +53
30MAR26 120.00 C 0.02 0.05 0.01 0.00 -0.10 0 89 7,800 +10
30MAR26 122.50 C 0.02 0.02 0.02 0.00 -0.05 0 33 1,010 0
30MAR26 125.00 C 0.02 0.02 0.02 0.00 -0.02 0 4 4,034 0
30MAR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,399 0
30MAR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,353 0
30MAR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,494 0
30MAR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,189 0
30MAR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 482 0
30MAR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 964 0
30MAR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 453 0
30MAR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 512 0
30MAR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,711 0
30MAR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 965 0
30MAR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
30MAR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
30MAR26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
30MAR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
30MAR26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 447 0
30MAR26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 274 0
30MAR26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
30MAR26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
02APR26 80.00 C 0.00 0.00 0.00 25.82 -0.71 102 0 0 0
02APR26 82.50 C 0.00 0.00 0.00 23.32 -0.72 90 0 0 0
02APR26 85.00 C 0.00 0.00 0.00 20.82 -0.72 78 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 18.32 -0.73 67 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 15.82 -1.02 55 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 13.33 -0.83 59 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 10.85 -0.96 55 0 4 0
02APR26 97.50 C 0.00 0.00 0.00 8.31 -1.28 0 0 4 0
02APR26 100.00 C 0.00 0.00 0.00 5.98 -1.56 45 0 8 0
02APR26 102.50 C 0.00 0.00 0.00 4.05 -1.55 51 0 1 0
02APR26 105.00 C 3.11 3.50 2.05 2.50 -1.57 54 51 59 +9
02APR26 107.50 C 2.08 2.59 1.10 1.38 -1.61 54 232 354 -12
02APR26 110.00 C 1.06 1.65 0.59 0.70 -1.30 55 272 424 +133
02APR26 112.50 C 0.90 0.90 0.26 0.32 -1.00 56 351 333 +121
02APR26 115.00 C 0.20 0.61 0.20 0.12 -0.70 56 130 216 +40
02APR26 117.50 C 0.19 0.19 0.15 0.05 -0.44 57 93 103 +22
02APR26 120.00 C 0.15 0.15 0.11 0.02 -0.26 59 45 72 +5
02APR26 122.50 C 0.00 0.00 0.00 0.01 -0.14 62 0 5 0
02APR26 125.00 C 0.08 0.08 0.08 0.01 -0.07 70 5 5 +5
02APR26 127.50 C 0.00 0.00 0.00 0.01 -0.03 77 0 0 0
02APR26 130.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 2 0
10APR26 85.00 C 0.00 0.00 0.00 20.87 - 43 0 0 -
10APR26 87.50 C 0.00 0.00 0.00 18.39 - 46 0 0 -
10APR26 90.00 C 0.00 0.00 0.00 15.93 - 45 0 0 -
10APR26 92.50 C 0.00 0.00 0.00 13.51 - 45 0 0 -
10APR26 95.00 C 0.00 0.00 0.00 11.18 - 45 0 0 -
10APR26 97.50 C 0.00 0.00 0.00 8.91 - 43 0 0 -
10APR26 100.00 C 6.00 6.00 6.00 6.88 - 43 5 5 -
10APR26 102.50 C 0.00 0.00 0.00 5.14 - 43 0 0 -
10APR26 105.00 C 4.30 4.35 3.35 3.67 - 44 70 58 -
10APR26 107.50 C 0.00 0.00 0.00 2.54 - 44 0 0 -
10APR26 110.00 C 2.58 2.58 1.55 1.72 - 45 46 32 -
10APR26 112.50 C 1.40 1.89 1.05 1.13 - 46 422 344 -
10APR26 115.00 C 1.01 1.23 0.74 0.69 - 46 27 25 -
10APR26 117.50 C 0.58 0.64 0.48 0.40 - 45 13 13 -
10APR26 120.00 C 0.40 0.40 0.40 0.22 - 45 6 6 -
10APR26 122.50 C 0.00 0.00 0.00 0.12 - 45 0 0 -
10APR26 125.00 C 0.00 0.00 0.00 0.06 - 45 0 0 -
10APR26 127.50 C 0.00 0.00 0.00 0.03 - 45 0 0 -
10APR26 130.00 C 0.00 0.00 0.00 0.02 - 47 0 0 -
29APR26 67.50 C 40.00 40.00 38.80 38.44 -0.72 0 210 117 +30
29APR26 70.00 C 0.00 0.00 0.00 35.95 -0.71 44 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 33.46 -0.71 45 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 30.97 -0.83 44 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 28.49 -0.59 44 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 26.02 -0.93 43 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 23.37 -1.43 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 21.16 -0.67 43 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 18.80 -1.03 43 0 147 0
29APR26 90.00 C 17.05 17.07 17.05 16.52 -1.28 43 300 314 -159
29APR26 92.50 C 15.34 15.34 15.34 14.40 -0.70 44 30 810 0
29APR26 95.00 C 0.00 0.00 0.00 12.29 -1.15 43 0 2,320 0
29APR26 97.50 C 11.31 11.31 9.86 10.34 -1.12 42 18 1,713 -16
29APR26 100.00 C 9.51 9.51 8.98 8.56 -0.92 42 51 2,175 +14
29APR26 102.50 C 5.50 8.19 5.50 6.98 -0.89 42 202 1,541 +33
29APR26 105.00 C 4.50 7.00 4.50 5.62 -0.82 42 2,358 3,552 +1,965
29APR26 107.50 C 5.25 5.75 4.37 4.43 -0.72 42 1,655 1,816 +869
29APR26 110.00 C 3.04 4.59 3.04 3.57 -0.62 43 304 3,154 +63
29APR26 112.50 C 3.01 3.66 2.41 2.75 -0.62 43 253 560 +27
29APR26 115.00 C 2.15 3.04 1.84 2.17 -0.45 43 523 1,257 +55
29APR26 117.50 C 2.24 2.35 1.51 1.63 -0.39 43 687 889 +198
29APR26 120.00 C 1.51 1.90 1.12 1.21 -0.32 43 723 1,124 +205
29APR26 122.50 C 1.51 1.51 0.92 0.88 -0.27 43 225 513 +142
29APR26 125.00 C 1.00 1.21 0.72 0.63 -0.22 43 246 1,109 -12
29APR26 127.50 C 0.78 0.80 0.78 0.45 -0.17 43 33 351 +33
29APR26 130.00 C 0.78 0.78 0.52 0.32 -0.13 43 29 210 +2
28MAY26 67.50 C 0.00 0.00 0.00 38.60 -0.71 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 36.12 -0.72 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 33.46 -0.92 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 31.14 -0.87 35 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 28.49 -1.08 0 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 26.34 -0.88 39 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 24.34 -0.55 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 21.89 -0.73 42 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 19.63 -0.73 41 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 17.61 -0.70 42 0 2,809 0
28MAY26 92.50 C 0.00 0.00 0.00 15.17 -1.16 37 0 1,073 0
28MAY26 95.00 C 0.00 0.00 0.00 14.21 -0.25 45 0 1,129 0
28MAY26 97.50 C 0.00 0.00 0.00 12.07 -0.65 42 0 1,349 0
28MAY26 100.00 C 0.00 0.00 0.00 10.38 -0.73 41 1 1,568 -1
28MAY26 102.50 C 9.00 9.00 9.00 8.89 -0.85 41 15 855 +15
28MAY26 105.00 C 8.55 8.57 7.56 7.57 -0.72 41 163 1,159 +122
28MAY26 107.50 C 7.91 7.91 6.08 6.42 -0.70 41 298 802 +60
28MAY26 110.00 C 6.00 6.37 5.10 5.51 -0.65 41 150 1,019 +44
28MAY26 112.50 C 4.90 4.90 4.23 4.57 -0.69 41 244 527 +102
28MAY26 115.00 C 4.45 4.83 3.64 3.88 -0.54 42 523 864 +475
28MAY26 117.50 C 3.51 3.61 2.89 3.17 -0.51 41 339 449 +245
28MAY26 120.00 C 3.27 3.27 2.44 2.65 -0.40 42 305 569 +222
28MAY26 122.50 C 2.56 2.56 2.14 2.23 -0.29 42 48 347 +15
28MAY26 125.00 C 1.83 1.83 1.83 1.81 -0.25 42 15 221 0
28MAY26 127.50 C 1.85 1.85 1.55 1.46 -0.22 42 74 114 -1
28MAY26 130.00 C 1.50 1.51 1.35 1.17 -0.20 42 20 46 +15
29JUN26 50.00 C 0.00 0.00 0.00 55.81 -0.95 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 53.34 -0.94 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 50.97 -0.82 0 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 48.41 -0.89 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 46.11 -0.71 40 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 43.57 -0.77 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 41.16 -0.70 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 38.70 -0.70 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 36.12 -1.29 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 33.73 -0.79 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 31.43 -1.24 40 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 29.09 -0.68 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 26.72 -1.51 39 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 24.68 -1.17 41 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 22.35 -0.93 39 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 20.64 -0.72 42 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 18.32 -1.24 39 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 16.64 -0.78 41 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 14.92 -0.43 41 0 1,415 0
29JUN26 97.50 C 0.00 0.00 0.00 13.28 -0.42 41 0 1,206 0
29JUN26 100.00 C 11.40 11.40 11.40 11.79 -0.74 41 3 6,984 0
29JUN26 102.50 C 0.00 0.00 0.00 10.39 -0.52 40 488 809 +424
29JUN26 105.00 C 0.00 0.00 0.00 9.04 -0.70 40 0 1,669 0
29JUN26 107.50 C 8.29 8.29 8.26 7.90 -0.59 40 45 1,447 +7
29JUN26 110.00 C 5.50 7.60 5.50 6.95 -0.35 41 67 3,515 +36
29JUN26 112.50 C 6.18 6.18 5.60 6.03 -0.48 40 85 1,153 +47
29JUN26 115.00 C 6.04 6.04 5.89 5.08 -0.55 40 13 1,956 +13
29JUN26 117.50 C 4.70 4.70 4.22 4.62 -0.25 41 19 830 +15
29JUN26 120.00 C 4.30 4.37 3.80 3.99 -0.19 41 8 1,797 +4
29JUN26 122.50 C 0.00 0.00 0.00 3.42 -0.17 41 0 448 0
29JUN26 125.00 C 3.12 3.12 2.84 2.90 -0.15 41 50 1,172 +5
29JUN26 127.50 C 0.00 0.00 0.00 2.48 -0.14 41 0 589 0
29JUN26 130.00 C 0.00 0.00 0.00 2.08 -0.12 41 0 1,723 0
29JUN26 132.50 C 0.00 0.00 0.00 1.77 -0.11 41 0 618 0
29JUN26 135.00 C 1.57 1.57 1.57 1.47 -0.10 41 2 270 -2
29JUN26 137.50 C 1.75 1.75 1.75 1.25 -0.09 41 1 315 +1
29JUN26 140.00 C 1.12 1.45 1.12 1.03 -0.09 41 5 2,125 0
29JUN26 142.50 C 1.23 1.23 1.23 0.87 -0.07 41 1 489 0
29JUN26 145.00 C 0.00 0.00 0.00 0.72 -0.07 41 0 155 0
29JUN26 147.50 C 0.00 0.00 0.00 0.59 -0.06 41 0 221 0
29JUN26 150.00 C 0.00 0.00 0.00 0.50 -0.03 41 0 478 0
29JUN26 152.50 C 0.00 0.00 0.00 0.40 -0.05 41 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.34 -0.02 41 0 323 0
29JUN26 157.50 C 0.00 0.00 0.00 0.28 -0.03 41 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.22 -0.03 41 0 2,259 0
29JUN26 162.50 C 0.00 0.00 0.00 0.19 -0.02 41 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.08 -0.02 41 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 117 0
29JUN26 180.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 3 0
29JUN26 182.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 58 0
29SEP26 50.00 C 0.00 0.00 0.00 56.24 -0.52 52 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 53.66 -0.62 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.00 -0.80 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.41 -0.89 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.54 -0.33 45 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 43.66 -0.73 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.35 -0.71 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.05 -0.71 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.61 +0.13 46 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 35.14 -0.19 43 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 32.99 -0.17 42 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 31.15 +0.10 44 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 28.82 -0.72 42 0 78 0
29SEP26 82.50 C 28.32 28.32 28.32 26.92 -0.12 42 1 29 -1
29SEP26 85.00 C 0.00 0.00 0.00 24.94 +0.02 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.13 +0.08 41 0 10 0
29SEP26 90.00 C 23.12 23.12 23.12 21.43 -0.56 41 1 1,609 0
29SEP26 92.50 C 0.00 0.00 0.00 19.73 -0.29 40 0 303 0
29SEP26 95.00 C 0.00 0.00 0.00 18.08 -0.35 40 0 3,733 0
29SEP26 97.50 C 16.27 16.27 16.27 16.75 +0.48 40 1 2,555 -1
29SEP26 100.00 C 16.76 16.76 15.60 15.49 -0.11 41 2 3,729 -1
29SEP26 102.50 C 14.58 14.58 14.58 14.06 -0.25 40 20 1,098 0
29SEP26 105.00 C 0.00 0.00 0.00 12.85 -0.44 40 0 3,806 0
29SEP26 107.50 C 11.83 11.83 11.83 11.68 -0.50 40 15 1,296 +15
29SEP26 110.00 C 10.80 10.85 10.80 10.85 -0.27 41 91 824 0
29SEP26 112.50 C 0.00 0.00 0.00 9.87 -0.33 41 0 450 0
29SEP26 115.00 C 0.00 0.00 0.00 9.02 -0.31 41 4 1,782 +4
29SEP26 117.50 C 0.00 0.00 0.00 8.24 -0.21 41 0 353 0
29SEP26 120.00 C 7.80 8.20 7.80 7.53 -0.18 41 8 599 -8
29SEP26 122.50 C 6.91 6.91 6.91 6.90 -0.11 41 90 470 +90
29SEP26 125.00 C 7.15 7.15 6.32 6.21 -0.11 41 100 277 +16
29SEP26 127.50 C 0.00 0.00 0.00 5.64 -0.11 41 0 1,415 0
29SEP26 130.00 C 5.35 5.35 5.35 5.11 -0.11 41 5 732 +5
29SEP26 132.50 C 0.00 0.00 0.00 4.57 -0.11 41 0 145 0
29SEP26 135.00 C 0.00 0.00 0.00 4.15 +0.02 41 0 913 0
29SEP26 137.50 C 0.00 0.00 0.00 3.74 0.00 41 0 1,233 0
29SEP26 140.00 C 0.00 0.00 0.00 3.34 -0.11 41 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 3.01 -0.01 41 0 36 0
29SEP26 145.00 C 3.11 3.11 3.11 2.72 -0.02 41 2 286 -2
30DEC26 50.00 C 0.00 0.00 0.00 57.12 +0.35 54 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 54.76 +0.45 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 52.44 +0.58 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 50.14 +0.69 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.86 +0.78 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 44.82 +0.05 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.58 +0.08 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.42 +0.12 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.29 +0.12 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.00 +0.89 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.86 +0.12 43 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 32.98 +0.79 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.99 -0.11 42 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 29.17 -0.08 42 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 26.79 -0.01 39 0 0 0
30DEC26 87.50 C 26.30 26.30 25.60 26.01 +0.29 42 20 150 0
30DEC26 90.00 C 0.00 0.00 0.00 23.98 -0.20 41 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 22.09 -0.42 40 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 20.94 -0.10 40 0 2,389 0
30DEC26 97.50 C 0.00 0.00 0.00 19.68 +0.14 41 0 577 0
30DEC26 100.00 C 0.00 0.00 0.00 18.61 +0.25 41 0 1,426 0
30DEC26 102.50 C 0.00 0.00 0.00 17.01 -0.32 40 0 343 0
30DEC26 105.00 C 0.00 0.00 0.00 15.83 -0.34 40 1 2,233 0
30DEC26 107.50 C 0.00 0.00 0.00 14.73 -0.35 40 0 76 0
30DEC26 110.00 C 14.10 14.13 14.10 13.69 -0.26 40 15 973 +1
30DEC26 112.50 C 0.00 0.00 0.00 12.74 -0.30 40 0 170 0
30DEC26 115.00 C 0.00 0.00 0.00 11.82 -0.35 40 0 226 0
30DEC26 117.50 C 0.00 0.00 0.00 10.99 -0.33 40 0 328 0
30DEC26 120.00 C 0.00 0.00 0.00 10.22 -0.25 40 0 779 0
30DEC26 122.50 C 0.00 0.00 0.00 9.51 -0.21 40 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 8.85 -0.19 40 0 375 0
30DEC26 127.50 C 0.00 0.00 0.00 8.21 -0.16 40 0 1,085 0
30DEC26 130.00 C 0.00 0.00 0.00 7.58 -0.11 40 5,000 5,140 +5,000
30DEC26 132.50 C 0.00 0.00 0.00 7.05 -0.12 40 0 61 0
30DEC26 135.00 C 0.00 0.00 0.00 6.34 -0.31 40 0 145 0
30DEC26 137.50 C 6.28 6.28 6.28 5.84 -0.12 40 37 122 +32
30DEC26 140.00 C 0.00 0.00 0.00 5.36 -0.11 40 0 77 0
30DEC26 142.50 C 0.00 0.00 0.00 4.99 -0.11 40 0 0 0
30DEC26 145.00 C 5.31 5.31 5.18 4.61 -0.25 40 32 84 +32
30MAR27 70.00 C 0.00 0.00 0.00 40.50 +1.22 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 38.51 +1.14 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.57 +1.09 43 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 34.68 +1.02 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 32.85 +0.93 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 31.08 +0.90 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.38 +0.77 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 27.17 +0.12 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.00 +0.48 40 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 24.27 +0.12 39 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 23.19 +0.42 40 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 21.82 -0.25 40 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 20.49 +0.14 40 0 161 0
30MAR27 102.50 C 0.00 0.00 0.00 19.35 -0.29 40 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 18.20 -0.22 40 0 507 0
30MAR27 107.50 C 0.00 0.00 0.00 17.11 -0.28 40 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 16.07 -0.30 40 0 79 0
30MAR27 112.50 C 0.00 0.00 0.00 15.10 -0.25 40 0 6 0
30MAR27 115.00 C 0.00 0.00 0.00 14.20 -0.22 40 0 108 0
30MAR27 117.50 C 0.00 0.00 0.00 13.32 -0.18 40 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 12.54 -0.21 40 0 107 0
30MAR27 122.50 C 0.00 0.00 0.00 11.79 -0.13 40 0 88 0
30MAR27 125.00 C 12.30 12.85 11.20 11.19 -0.01 40 3 17 +1
30MAR27 127.50 C 0.00 0.00 0.00 10.44 -0.10 40 0 132 0
30MAR27 130.00 C 10.00 10.10 9.60 9.82 -0.06 40 509 516 +508
TOTAL CALL 23,414 186,360 -21,882
30MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
30MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
30MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
30MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
30MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
30MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
30MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 293 0
30MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,923 0
30MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
30MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 870 0
30MAR26 80.00 P 0.01 0.01 0.01 0.00 -0.01 0 30 7,754 0
30MAR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,782 0
30MAR26 85.00 P 0.01 0.01 0.01 0.00 -0.01 0 6 2,066 0
30MAR26 87.50 P 0.02 0.02 0.01 0.00 -0.01 0 195 4,396 0
30MAR26 90.00 P 0.04 0.04 0.01 0.00 -0.01 0 138 11,971 -32
30MAR26 92.50 P 0.03 0.03 0.01 0.00 -0.04 0 74 7,499 -17
30MAR26 95.00 P 0.08 0.08 0.01 0.00 -0.10 0 173 17,344 -31
30MAR26 97.50 P 0.27 0.27 0.01 0.00 -0.27 0 345 3,977 +44
30MAR26 100.00 P 0.65 0.65 0.01 0.00 -0.60 0 424 12,882 +3
30MAR26 102.50 P 1.80 1.80 0.01 0.00 -1.18 0 591 2,166 +72
30MAR26 105.00 P 4.00 4.00 0.07 0.00 -2.02 0 1,481 6,472 -355
30MAR26 107.50 P 2.50 2.70 1.25 1.70 -1.68 0 371 0 -1,602
30MAR26 110.00 P 4.55 4.92 3.35 4.20 -0.69 0 292 0 -9,283
30MAR26 112.50 P 7.12 7.61 5.31 6.70 -0.08 0 121 0 -1,715
30MAR26 115.00 P 9.76 9.76 8.00 9.20 +0.27 0 118 0 -639
30MAR26 117.50 P 11.20 11.28 11.20 11.70 +0.45 0 100 0 -1,063
30MAR26 120.00 P 13.46 15.30 12.85 14.20 +0.58 0 906 0 -2,488
30MAR26 122.50 P 15.35 15.35 15.35 16.70 +0.67 0 2 0 -1,400
30MAR26 125.00 P 0.00 0.00 0.00 19.20 +0.69 0 0 0 -391
30MAR26 127.50 P 0.00 0.00 0.00 21.70 +0.07 0 0 0 -263
30MAR26 130.00 P 0.00 0.00 0.00 24.20 +0.41 0 0 0 -1,150
30MAR26 132.50 P 0.00 0.00 0.00 26.70 +0.14 0 0 0 -790
30MAR26 135.00 P 0.00 0.00 0.00 29.20 +0.40 0 0 0 -90
30MAR26 137.50 P 0.00 0.00 0.00 31.70 +0.43 0 0 0 -20
30MAR26 140.00 P 0.00 0.00 0.00 34.20 +0.40 0 0 0 -598
30MAR26 142.50 P 0.00 0.00 0.00 36.70 +0.15 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 39.20 +0.70 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 41.70 +0.70 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 44.20 +0.18 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 46.70 +0.70 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 49.20 +0.70 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 51.70 +0.70 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 54.20 +0.70 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 56.70 +0.70 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 59.20 +0.70 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 61.70 +0.70 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 64.20 +0.70 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 66.70 +0.70 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 69.20 +0.70 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 71.70 +0.70 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 74.20 +0.70 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 76.70 +0.70 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 79.20 +0.70 0 0 0 0
02APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
02APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
02APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
02APR26 87.50 P 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 0.01 -0.04 69 0 4 0
02APR26 92.50 P 0.00 0.00 0.00 0.01 -0.11 59 0 13 0
02APR26 95.00 P 0.20 0.25 0.12 0.04 -0.24 58 30 53 +18
02APR26 97.50 P 0.41 0.50 0.19 0.12 -0.44 56 83 134 +7
02APR26 100.00 P 0.91 0.91 0.34 0.36 -0.66 56 172 192 +10
02APR26 102.50 P 2.30 2.30 0.70 0.88 -0.81 57 444 478 -78
02APR26 105.00 P 2.12 2.56 1.33 1.80 -0.85 57 762 701 +537
02APR26 107.50 P 3.85 3.85 2.83 3.20 -0.67 58 27 10 +6
02APR26 110.00 P 4.60 5.70 3.80 5.03 -0.42 60 11 15 0
02APR26 112.50 P 5.90 6.70 5.85 7.20 -0.09 66 4 3 0
02APR26 115.00 P 0.00 0.00 0.00 9.58 +0.32 75 0 2 0
02APR26 117.50 P 0.00 0.00 0.00 12.03 +0.60 85 0 1 0
02APR26 120.00 P 0.00 0.00 0.00 14.50 +0.76 95 0 0 0
02APR26 122.50 P 0.00 0.00 0.00 16.98 +0.87 105 0 0 0
02APR26 125.00 P 0.00 0.00 0.00 19.47 +0.37 116 0 0 0
02APR26 127.50 P 0.00 0.00 0.00 21.96 +0.33 125 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 24.46 +0.67 135 0 0 0
10APR26 85.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
10APR26 87.50 P 0.00 0.00 0.00 0.02 - 45 0 0 -
10APR26 90.00 P 0.00 0.00 0.00 0.06 - 46 0 0 -
10APR26 92.50 P 0.44 0.44 0.44 0.15 - 46 15 15 -
10APR26 95.00 P 0.61 0.61 0.40 0.32 - 45 29 20 -
10APR26 97.50 P 0.89 0.89 0.78 0.64 - 46 13 13 -
10APR26 100.00 P 1.13 1.42 1.12 1.16 - 46 7 7 -
10APR26 102.50 P 1.98 2.20 1.72 1.92 - 46 64 39 -
10APR26 105.00 P 2.51 3.38 2.51 3.00 - 46 65 57 -
10APR26 107.50 P 0.00 0.00 0.00 4.36 - 47 3 3 -
10APR26 110.00 P 5.30 5.90 5.00 6.04 - 48 8 3 -
10APR26 112.50 P 0.00 0.00 0.00 7.96 - 49 0 0 -
10APR26 115.00 P 0.00 0.00 0.00 10.09 - 51 0 0 -
10APR26 117.50 P 0.00 0.00 0.00 12.38 - 55 0 0 -
10APR26 120.00 P 0.00 0.00 0.00 14.79 - 60 0 0 -
10APR26 122.50 P 0.00 0.00 0.00 16.98 - 56 0 0 -
10APR26 125.00 P 0.00 0.00 0.00 19.80 - 73 0 0 -
10APR26 127.50 P 0.00 0.00 0.00 22.23 - 77 0 0 -
10APR26 130.00 P 0.00 0.00 0.00 24.64 - 80 0 0 -
29APR26 67.50 P 0.10 0.10 0.10 0.01 0.00 56 45 249 +45
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 59 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 461 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 345 0
29APR26 77.50 P 0.22 0.22 0.22 0.03 0.00 45 2 734 -1
29APR26 80.00 P 0.30 0.30 0.30 0.05 -0.01 44 5 429 0
29APR26 82.50 P 0.43 0.43 0.34 0.09 -0.02 43 310 968 -9
29APR26 85.00 P 0.40 0.40 0.40 0.18 -0.03 43 23 1,003 +3
29APR26 87.50 P 0.55 0.65 0.52 0.32 -0.04 43 24 1,044 +20
29APR26 90.00 P 0.70 0.90 0.65 0.55 -0.04 43 337 3,102 +171
29APR26 92.50 P 1.08 1.19 1.00 0.87 -0.05 43 79 1,701 +14
29APR26 95.00 P 1.45 1.56 1.30 1.33 -0.05 43 747 2,662 +418
29APR26 97.50 P 1.90 2.25 1.68 1.94 -0.04 43 226 1,919 -6
29APR26 100.00 P 4.25 4.25 2.20 2.73 -0.02 44 1,089 2,507 +571
29APR26 102.50 P 3.70 3.95 2.92 3.71 +0.01 44 1,634 2,480 +1,218
29APR26 105.00 P 5.20 5.46 4.12 4.86 +0.03 44 2,367 2,451 +2,073
29APR26 107.50 P 6.33 6.66 5.53 6.20 +0.19 44 1,359 1,721 +1,284
29APR26 110.00 P 7.30 7.90 6.58 7.75 +0.23 44 250 638 +125
29APR26 112.50 P 0.00 0.00 0.00 9.49 +0.30 45 0 22 0
29APR26 115.00 P 0.00 0.00 0.00 11.39 +0.37 46 0 26 0
29APR26 117.50 P 0.00 0.00 0.00 13.43 +0.46 47 0 2 0
29APR26 120.00 P 14.20 15.60 14.15 15.40 +0.63 46 9 11 +9
29APR26 122.50 P 16.30 16.30 16.30 17.79 +0.88 49 2 2 +2
29APR26 125.00 P 0.00 0.00 0.00 20.23 +0.57 52 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 22.63 +0.70 55 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 24.98 +0.59 57 0 0 0
28MAY26 67.50 P 0.22 0.22 0.22 0.02 0.00 43 2 163 +2
28MAY26 70.00 P 0.00 0.00 0.00 0.04 0.00 43 0 53 0
28MAY26 72.50 P 0.00 0.00 0.00 0.07 0.00 43 0 235 0
28MAY26 75.00 P 0.42 0.42 0.42 0.11 -0.01 42 50 173 +50
28MAY26 77.50 P 0.56 0.56 0.56 0.19 -0.01 42 1 1,022 0
28MAY26 80.00 P 0.60 0.64 0.60 0.31 -0.01 42 31 296 -31
28MAY26 82.50 P 0.79 0.79 0.79 0.49 0.00 42 1 302 -1
28MAY26 85.00 P 1.12 1.12 1.00 0.73 0.00 42 21 638 +19
28MAY26 87.50 P 1.34 1.34 1.23 1.06 +0.01 42 33 1,437 +2
28MAY26 90.00 P 1.84 1.84 1.55 1.49 +0.03 42 88 5,532 -7
28MAY26 92.50 P 2.27 2.27 1.98 2.01 +0.03 42 111 1,226 +66
28MAY26 95.00 P 2.62 2.80 2.37 2.68 +0.04 42 141 2,491 +16
28MAY26 97.50 P 3.48 3.48 2.97 3.49 +0.10 42 160 1,409 +35
28MAY26 100.00 P 4.09 4.50 3.82 4.39 +0.17 42 168 1,077 -60
28MAY26 102.50 P 5.09 5.54 4.55 5.41 +0.17 42 221 1,050 +54
28MAY26 105.00 P 5.91 6.75 5.91 6.73 +0.38 43 1,390 933 +661
28MAY26 107.50 P 7.35 7.96 7.07 7.94 +0.26 42 251 585 +111
28MAY26 110.00 P 9.23 9.23 8.68 9.63 +0.48 43 59 415 +53
28MAY26 112.50 P 0.00 0.00 0.00 11.10 +0.37 43 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 12.89 +0.53 43 0 3 0
28MAY26 117.50 P 14.80 14.80 14.80 14.50 +0.36 42 1 1 +1
28MAY26 120.00 P 0.00 0.00 0.00 16.45 +0.40 42 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 18.80 +0.25 44 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 21.16 +0.72 47 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 23.40 +0.83 48 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 25.72 +0.59 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 0.00 0.00 0.01 0.00 45 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 43 0 934 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 210 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 165 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 -0.02 41 0 141 0
29JUN26 70.00 P 0.00 0.00 0.00 0.14 -0.03 41 0 7,523 0
29JUN26 72.50 P 0.00 0.00 0.00 0.22 -0.05 41 0 751 0
29JUN26 75.00 P 0.00 0.00 0.00 0.35 -0.05 41 0 1,098 0
29JUN26 77.50 P 0.00 0.00 0.00 0.52 -0.07 41 0 716 0
29JUN26 80.00 P 1.18 1.18 1.10 0.75 -0.10 41 4 1,464 0
29JUN26 82.50 P 1.39 1.39 1.39 1.04 -0.13 41 47 1,080 +28
29JUN26 85.00 P 1.65 1.84 1.65 1.43 -0.13 41 76 11,524 +45
29JUN26 87.50 P 2.03 2.26 2.03 1.91 -0.16 41 46 2,035 -15
29JUN26 90.00 P 2.49 2.65 2.42 2.47 -0.20 41 37 11,092 -27
29JUN26 92.50 P 3.30 3.30 3.30 3.15 -0.20 41 15 3,181 0
29JUN26 95.00 P 3.93 4.00 3.93 3.96 -0.12 41 32 3,667 -2
29JUN26 97.50 P 4.37 4.89 4.37 4.85 -0.01 41 110 2,022 -25
29JUN26 100.00 P 5.04 5.04 5.04 5.90 0.00 41 3 11,060 -3
29JUN26 102.50 P 6.96 6.96 6.94 6.94 -0.20 41 960 1,650 +960
29JUN26 105.00 P 8.13 8.59 7.59 8.24 +0.09 41 383 1,434 -146
29JUN26 107.50 P 0.00 0.00 0.00 9.60 -0.03 41 0 1,319 0
29JUN26 110.00 P 0.00 0.00 0.00 11.10 +0.10 42 0 590 0
29JUN26 112.50 P 0.00 0.00 0.00 12.70 -0.02 42 0 857 0
29JUN26 115.00 P 0.00 0.00 0.00 14.42 -0.54 42 0 495 0
29JUN26 117.50 P 0.00 0.00 0.00 16.24 -0.13 42 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 18.09 -0.60 42 0 1,295 0
29JUN26 122.50 P 0.00 0.00 0.00 19.83 -0.37 41 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 22.32 +0.08 44 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 24.37 -0.35 44 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 26.55 +0.08 45 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 28.75 -0.14 46 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 31.02 -0.18 46 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 33.37 +0.35 47 0 0 0
29JUN26 140.00 P 34.00 34.00 34.00 35.57 +0.22 47 4 210 -4
29JUN26 142.50 P 0.00 0.00 0.00 37.83 +0.20 47 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 40.04 -0.26 46 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 42.57 -0.51 49 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 45.05 +0.07 50 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 47.54 +0.54 52 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 49.96 +0.54 53 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 52.78 +0.93 58 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 55.12 +0.84 58 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 57.09 +0.36 53 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 60.11 +0.93 61 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 62.14 +0.11 57 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 64.64 +0.53 58 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 67.14 +0.57 59 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 69.64 +0.60 61 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 72.14 +0.62 62 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 74.64 +0.65 64 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 77.14 +0.67 65 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 79.64 +0.69 66 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 106 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 45 0
29SEP26 57.50 P 0.69 0.69 0.69 0.13 -0.02 40 15 58 +15
29SEP26 60.00 P 0.00 0.00 0.00 0.20 -0.03 40 0 37 0
29SEP26 62.50 P 0.00 0.00 0.00 0.28 -0.06 40 0 137 0
29SEP26 65.00 P 0.00 0.00 0.00 0.43 -0.03 41 0 182 0
29SEP26 67.50 P 0.00 0.00 0.00 0.60 -0.07 41 0 105 0
29SEP26 70.00 P 0.00 0.00 0.00 0.81 -0.08 41 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 1.09 -0.06 41 0 3,232 0
29SEP26 75.00 P 0.00 0.00 0.00 1.41 -0.12 41 0 1,673 0
29SEP26 77.50 P 2.17 2.17 2.17 1.81 -0.13 41 1 486 +1
29SEP26 80.00 P 2.44 2.44 2.44 2.28 -0.16 41 2 7,343 +2
29SEP26 82.50 P 3.10 3.10 3.10 2.82 -0.17 41 1 1,550 0
29SEP26 85.00 P 3.70 3.70 3.70 3.45 -0.21 41 1 3,740 0
29SEP26 87.50 P 4.30 4.30 4.30 4.16 -0.20 41 6 2,519 0
29SEP26 90.00 P 4.88 4.88 4.60 4.96 -0.20 41 36 2,887 +15
29SEP26 92.50 P 0.00 0.00 0.00 5.85 -0.10 41 0 1,719 0
29SEP26 95.00 P 6.16 6.66 6.16 6.79 -0.06 41 61 12,522 -3
29SEP26 97.50 P 0.00 0.00 0.00 7.76 -0.01 41 0 2,793 0
29SEP26 100.00 P 8.64 8.64 8.64 8.85 -0.07 41 1 5,363 -1
29SEP26 102.50 P 0.00 0.00 0.00 10.03 -0.08 40 0 1,798 0
29SEP26 105.00 P 0.00 0.00 0.00 11.35 -0.03 41 0 1,547 0
29SEP26 107.50 P 0.00 0.00 0.00 12.72 -0.03 40 0 555 0
29SEP26 110.00 P 13.60 13.60 13.60 14.08 -0.13 40 12 206 +12
29SEP26 112.50 P 0.00 0.00 0.00 15.71 +0.04 41 0 257 0
29SEP26 115.00 P 16.80 16.80 16.80 17.41 +0.08 41 12 152 0
29SEP26 117.50 P 0.00 0.00 0.00 19.09 -0.20 41 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 20.90 -0.18 41 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 22.69 -0.12 41 0 45 0
29SEP26 125.00 P 0.00 0.00 0.00 24.70 0.00 42 0 125 0
29SEP26 127.50 P 0.00 0.00 0.00 26.75 +0.12 42 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 28.64 -0.07 42 0 85 0
29SEP26 132.50 P 0.00 0.00 0.00 30.74 -0.07 42 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 32.85 -0.13 43 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 35.02 +0.07 43 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 37.12 -0.13 43 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 39.30 -0.15 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 41.55 -0.18 43 0 0 0
30DEC26 50.00 P 0.68 0.72 0.68 0.13 -0.02 40 2 366 0
30DEC26 52.50 P 0.00 0.00 0.00 0.19 -0.02 40 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.28 -0.02 40 0 188 0
30DEC26 57.50 P 1.05 1.05 1.05 0.40 -0.05 40 30 80 +30
30DEC26 60.00 P 0.00 0.00 0.00 0.55 -0.05 40 0 75 0
30DEC26 62.50 P 1.35 1.35 1.35 0.75 -0.06 40 30 34 +30
30DEC26 65.00 P 0.00 0.00 0.00 0.98 -0.09 40 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.28 -0.09 40 0 9 0
30DEC26 70.00 P 0.00 0.00 0.00 1.61 -0.12 40 0 70 0
30DEC26 72.50 P 2.59 2.59 2.59 2.03 -0.12 40 2 85 0
30DEC26 75.00 P 3.04 3.04 3.04 2.48 -0.16 40 1 396 +1
30DEC26 77.50 P 0.00 0.00 0.00 3.03 -0.17 40 0 461 0
30DEC26 80.00 P 0.00 0.00 0.00 3.61 -0.20 40 0 371 0
30DEC26 82.50 P 0.00 0.00 0.00 4.33 -0.20 40 0 230 0
30DEC26 85.00 P 0.00 0.00 0.00 5.04 -0.22 40 0 996 0
30DEC26 87.50 P 0.00 0.00 0.00 5.91 -0.18 40 0 860 0
30DEC26 90.00 P 0.00 0.00 0.00 6.81 -0.05 40 0 1,711 0
30DEC26 92.50 P 7.69 7.69 7.69 7.70 -0.09 40 2 2,716 -2
30DEC26 95.00 P 0.00 0.00 0.00 8.70 -0.06 40 0 2,801 0
30DEC26 97.50 P 9.41 9.41 9.41 9.70 -0.11 40 30 840 +30
30DEC26 100.00 P 10.20 10.20 10.20 10.87 -0.07 40 3 1,236 0
30DEC26 102.50 P 0.00 0.00 0.00 12.04 -0.11 39 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 13.33 -0.11 39 0 807 0
30DEC26 107.50 P 0.00 0.00 0.00 14.70 -0.11 39 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 16.32 +0.07 40 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 18.32 +0.55 41 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.45 +0.06 40 0 175 0
30DEC26 117.50 P 0.00 0.00 0.00 21.04 -0.13 40 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 22.88 0.00 40 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 24.60 -0.11 40 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 26.55 -0.14 40 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.92 +0.39 42 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.34 -0.16 41 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 32.31 -0.14 41 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 34.32 +0.01 41 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 36.33 -0.03 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.41 +0.01 41 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 41.34 +1.00 44 0 129 0
30DEC26 145.00 P 0.00 0.00 0.00 42.65 0.00 41 0 0 0
30MAR27 70.00 P 2.99 2.99 2.99 2.41 0.00 40 2 30 +2
30MAR27 72.50 P 0.00 0.00 0.00 2.93 -0.01 40 0 56 0
30MAR27 75.00 P 0.00 0.00 0.00 3.49 0.00 40 0 51 0
30MAR27 77.50 P 0.00 0.00 0.00 4.11 -0.01 40 0 148 0
30MAR27 80.00 P 0.00 0.00 0.00 4.84 -0.13 40 0 463 0
30MAR27 82.50 P 0.00 0.00 0.00 5.57 -0.14 40 0 64 0
30MAR27 85.00 P 0.00 0.00 0.00 6.44 -0.17 40 0 139 0
30MAR27 87.50 P 0.00 0.00 0.00 7.34 -0.05 40 0 109 0
30MAR27 90.00 P 0.00 0.00 0.00 8.17 -0.08 40 0 63 0
30MAR27 92.50 P 0.00 0.00 0.00 9.18 -0.01 39 0 96 0
30MAR27 95.00 P 9.59 9.59 9.59 10.18 -0.04 39 3 203 -1
30MAR27 97.50 P 0.00 0.00 0.00 11.23 -0.07 39 0 76 0
30MAR27 100.00 P 0.00 0.00 0.00 12.41 -0.04 39 0 29 0
30MAR27 102.50 P 0.00 0.00 0.00 13.69 -0.01 39 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.95 -0.01 39 0 27 0
30MAR27 107.50 P 0.00 0.00 0.00 16.33 -0.05 39 0 45 0
30MAR27 110.00 P 16.95 16.95 16.95 17.82 -0.01 39 7 10 0
30MAR27 112.50 P 0.00 0.00 0.00 19.33 +0.01 39 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.02 +0.11 39 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 22.88 -0.13 40 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.31 +0.04 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 26.11 -0.25 39 0 0 0
30MAR27 125.00 P 27.30 27.30 27.30 28.44 +0.29 41 1 1 +1
30MAR27 127.50 P 0.00 0.00 0.00 30.31 +0.32 41 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.96 +0.12 40 0 0 0
TOTAL PUT 20,319 268,624 -13,457
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$ 29.12
30MAR26 20.00 C 0.00 0.00 0.00 9.12 -1.59 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.12 -1.56 0 0 0 -1
30MAR26 22.00 C 0.00 0.00 0.00 7.12 -1.68 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.12 -1.65 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.12 -1.65 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.12 -1.65 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.12 -1.49 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.12 -1.49 0 0 0 -1
30MAR26 28.00 C 0.00 0.00 0.00 1.12 -1.53 0 0 0 -3
30MAR26 29.00 C 0.28 1.05 0.28 0.12 -1.66 0 40 0 -20
30MAR26 30.00 C 0.17 0.47 0.05 0.00 -1.04 0 416 121 +90
30MAR26 31.00 C 0.09 0.15 0.01 0.00 -0.50 0 181 187 +42
30MAR26 32.00 C 0.03 0.04 0.03 0.00 -0.22 0 17 443 +7
30MAR26 33.00 C 0.03 0.03 0.03 0.00 -0.08 0 6 466 -6
30MAR26 34.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 296 0
30MAR26 35.00 C 0.02 0.02 0.02 0.00 -0.01 0 2 177 -2
30MAR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 264 0
30MAR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
30MAR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
30MAR26 39.00 C 0.02 0.02 0.02 0.00 -0.01 0 1 465 0
30MAR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 431 0
30MAR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
30MAR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 874 0
30MAR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29APR26 20.00 C 0.00 0.00 0.00 9.16 -1.63 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.17 -1.72 45 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.18 -1.67 43 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.20 -1.65 42 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.23 -1.69 40 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.37 -1.59 45 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.54 -1.50 45 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.79 -1.40 45 0 0 0
29APR26 28.00 C 2.09 2.09 2.09 2.09 -1.22 43 20 20 +20
29APR26 29.00 C 1.79 2.00 1.54 1.60 -1.07 45 85 58 +39
29APR26 30.00 C 1.27 1.66 1.10 1.12 -0.95 44 99 140 +45
29APR26 31.00 C 0.83 1.25 0.77 0.79 -0.78 44 40 156 +19
29APR26 32.00 C 0.65 1.09 0.50 0.54 -0.64 44 91 577 +24
29APR26 33.00 C 0.68 0.68 0.45 0.36 -0.50 44 33 131 +27
29APR26 34.00 C 0.34 0.34 0.21 0.25 -0.38 45 6 165 0
29APR26 35.00 C 0.30 0.39 0.30 0.16 -0.29 45 83 258 +53
29APR26 36.00 C 0.18 0.26 0.18 0.10 -0.21 45 17 409 +2
29APR26 37.00 C 0.00 0.00 0.00 0.06 -0.15 45 0 183 0
29APR26 38.00 C 0.09 0.09 0.09 0.04 -0.10 46 30 79 +30
29APR26 39.00 C 0.00 0.00 0.00 0.02 -0.07 45 0 93 0
29APR26 40.00 C 0.08 0.08 0.08 0.01 -0.05 44 1 124 -1
29APR26 41.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 9.20 -1.80 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.31 -1.71 49 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.18 -1.85 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.44 -1.63 46 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.68 -1.45 50 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.88 -1.36 49 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.00 -1.41 45 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.33 -1.30 45 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 2.75 -1.17 45 0 30 0
28MAY26 29.00 C 2.70 2.70 2.19 2.21 -1.01 44 40 134 0
28MAY26 30.00 C 2.43 2.43 2.18 1.76 -0.89 44 84 100 +8
28MAY26 31.00 C 1.10 1.77 1.10 1.37 -0.80 44 31 94 +15
28MAY26 32.00 C 1.33 1.33 0.98 1.07 -0.67 44 4 73 +3
28MAY26 33.00 C 1.20 1.20 0.83 0.82 -0.59 44 9 192 +2
28MAY26 34.00 C 0.75 0.90 0.75 0.64 -0.47 44 20 257 +15
28MAY26 35.00 C 0.00 0.00 0.00 0.48 -0.41 44 0 228 0
28MAY26 36.00 C 0.40 0.64 0.36 0.37 -0.34 45 48 291 0
28MAY26 37.00 C 0.30 0.43 0.28 0.28 -0.27 45 73 220 +10
28MAY26 38.00 C 0.31 0.31 0.29 0.19 -0.23 44 17 92 -13
28MAY26 39.00 C 0.00 0.00 0.00 0.15 -0.17 45 0 10 0
28MAY26 40.00 C 0.14 0.14 0.12 0.11 -0.13 45 120 128 +96
28MAY26 41.00 C 0.00 0.00 0.00 0.08 -0.10 45 0 18 0
28MAY26 42.00 C 0.10 0.10 0.10 0.06 -0.08 45 46 48 +46
28MAY26 43.00 C 0.00 0.00 0.00 0.04 -0.06 45 0 3 0
29JUN26 20.00 C 0.00 0.00 0.00 9.23 -1.82 32 0 0 0
29JUN26 21.00 C 9.10 9.10 9.10 8.34 -1.72 42 1 2 +1
29JUN26 22.00 C 0.00 0.00 0.00 7.53 -1.50 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.61 -1.53 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.85 -1.38 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.01 -1.35 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.32 -1.09 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.69 -1.14 44 0 2 0
29JUN26 28.00 C 2.94 2.97 2.94 3.12 -1.03 44 29 29 +29
29JUN26 29.00 C 3.22 3.22 3.22 2.63 -0.91 44 15 45 -15
29JUN26 30.00 C 2.72 2.79 2.16 2.19 -0.80 44 63 194 -28
29JUN26 31.00 C 2.34 2.38 1.76 1.81 -0.70 44 145 147 +17
29JUN26 32.00 C 1.89 1.89 1.89 1.48 -0.62 43 15 85 -15
29JUN26 33.00 C 1.58 1.58 1.58 1.21 -0.52 44 15 98 -15
29JUN26 34.00 C 1.10 1.31 1.10 0.99 -0.44 44 17 1,010 -15
29JUN26 35.00 C 0.00 0.00 0.00 0.81 -0.36 44 0 94 0
29JUN26 36.00 C 0.00 0.00 0.00 0.64 -0.31 44 0 30 0
29JUN26 37.00 C 0.77 0.77 0.77 0.52 -0.25 44 2 97 0
29JUN26 38.00 C 0.00 0.00 0.00 0.40 -0.22 44 0 26 0
29JUN26 39.00 C 0.00 0.00 0.00 0.32 -0.16 44 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 0.25 -0.15 44 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.20 -0.11 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.16 -0.09 44 0 23 0
29JUN26 43.00 C 0.23 0.23 0.23 0.12 -0.08 44 1 1 +1
29JUN26 44.00 C 0.00 0.00 0.00 0.10 -0.06 44 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.07 -0.05 44 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 9.59 -1.57 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.78 -1.40 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.06 -1.26 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.30 -1.20 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.59 -1.12 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.83 -1.14 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.17 -1.11 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.66 -1.00 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.25 -0.67 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.74 -0.68 44 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.29 -0.76 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.93 -0.69 44 0 5 0
29SEP26 32.00 C 0.00 0.00 0.00 2.63 -0.58 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.32 -0.55 44 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 2.08 -0.44 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.83 -0.42 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 1.62 -0.36 45 0 37 0
29SEP26 37.00 C 1.90 1.90 1.90 1.41 -0.34 45 8 20 -3
29SEP26 38.00 C 0.00 0.00 0.00 1.24 -0.30 45 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 1.05 -0.30 44 0 1 0
29SEP26 40.00 C 1.20 1.20 1.20 0.91 -0.29 44 16 9 +1
29SEP26 41.00 C 0.00 0.00 0.00 0.80 -0.21 44 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.71 -0.18 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.62 -0.16 45 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.54 -0.14 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.46 -0.14 44 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.41 -0.13 45 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.35 -0.12 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.30 -0.11 44 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.26 -0.10 44 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.23 -0.08 44 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.16 -0.06 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.11 -0.05 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 10.17 -1.21 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.45 -1.10 46 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 8.55 -1.20 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.89 -1.13 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.36 -0.95 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.69 -0.97 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.17 -0.88 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.60 -0.88 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.09 -0.85 44 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 4.49 -0.96 42 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 4.18 -0.79 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.78 -0.79 43 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 3.43 -0.73 43 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 3.20 -0.60 44 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 2.88 -0.59 44 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 2.62 -0.52 44 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 2.36 -0.52 44 0 1 0
30DEC26 37.00 C 2.62 2.62 2.62 2.13 -0.49 44 1 4 +1
30DEC26 38.00 C 2.35 2.35 2.35 1.87 -0.50 43 1 16 +1
30DEC26 39.00 C 0.00 0.00 0.00 1.73 -0.44 44 0 1 0
30DEC26 40.00 C 2.05 2.05 2.05 1.52 -0.39 43 1 24 0
30DEC26 41.00 C 0.00 0.00 0.00 1.37 -0.35 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.26 -0.32 44 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 1.14 -0.29 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.00 -0.29 43 0 1 0
30DEC26 45.00 C 1.15 1.15 1.15 0.90 -0.28 43 8 21 +8
30MAR27 20.00 C 0.00 0.00 0.00 10.53 -1.21 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.98 -0.99 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.19 -1.07 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.54 -1.03 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.93 -1.00 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.35 -0.95 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.75 -1.00 44 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 6.30 -0.89 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.78 -0.91 44 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 5.34 -0.88 44 110 117 +110
30MAR27 30.00 C 0.00 0.00 0.00 4.96 -0.79 44 110 510 +110
30MAR27 31.00 C 0.00 0.00 0.00 4.57 -0.78 44 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 4.22 -0.74 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.98 -0.60 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.65 -0.61 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 3.37 -0.57 44 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 3.11 -0.52 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.90 -0.48 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.58 -0.55 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.39 -0.48 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.20 -0.47 44 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 2.07 -0.34 44 0 0 0
TOTAL CALL 2,218 14,292 +734
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
30MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
30MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 246 0
30MAR26 27.00 P 0.10 0.10 0.10 0.00 -0.01 0 8 541 +8
30MAR26 28.00 P 0.54 0.54 0.01 0.00 -0.04 0 55 550 +17
30MAR26 29.00 P 1.11 1.11 0.01 0.00 -0.15 0 200 365 -98
30MAR26 30.00 P 1.19 1.23 0.21 0.88 +0.45 0 222 0 -943
30MAR26 31.00 P 1.04 2.00 0.70 1.88 +0.96 0 57 0 -350
30MAR26 32.00 P 2.47 3.20 1.54 2.88 +1.25 0 327 0 -943
30MAR26 33.00 P 3.77 4.03 3.22 3.88 +1.41 0 13 0 -1,274
30MAR26 34.00 P 4.07 4.20 4.07 4.88 +1.46 0 19 0 -331
30MAR26 35.00 P 6.00 6.00 6.00 5.88 +1.48 0 3 0 -720
30MAR26 36.00 P 7.08 7.08 6.97 6.88 +1.48 0 6 0 -70
30MAR26 37.00 P 0.00 0.00 0.00 7.88 +1.48 0 0 0 -200
30MAR26 38.00 P 8.94 8.94 8.94 8.88 +1.48 0 12 0 -33
30MAR26 39.00 P 10.03 10.03 10.03 9.88 +1.48 0 10 0 -13
30MAR26 40.00 P 0.00 0.00 0.00 10.88 +1.48 0 0 0 -23
30MAR26 41.00 P 0.00 0.00 0.00 11.88 +1.48 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.88 +1.48 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 13.88 +1.48 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 14.88 +1.48 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 15.88 +1.48 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 16.88 +1.48 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 17.88 +1.48 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 18.88 +1.48 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 19.88 +1.48 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 20.88 +1.48 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 23.38 +1.48 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 25.88 +1.48 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 28.38 +1.48 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 30.88 +1.48 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 33.38 +1.48 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 35.88 +1.48 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 38.38 +1.48 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 40.88 +1.48 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 43.38 +1.48 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 45.88 +1.48 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 48.38 +1.48 0 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 48 0 0 0
29APR26 22.00 P 0.08 0.08 0.08 0.02 0.00 46 2 17 +2
29APR26 23.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 42 0
29APR26 24.00 P 0.13 0.16 0.13 0.10 +0.03 45 16 83 0
29APR26 25.00 P 0.24 0.27 0.24 0.20 +0.07 45 18 205 +15
29APR26 26.00 P 0.55 0.55 0.32 0.38 +0.14 45 74 428 +49
29APR26 27.00 P 0.56 0.75 0.46 0.63 +0.21 45 339 431 +252
29APR26 28.00 P 0.79 1.11 0.79 0.98 +0.32 45 82 201 +57
29APR26 29.00 P 1.18 1.59 1.17 1.37 +0.37 43 73 377 +54
29APR26 30.00 P 1.64 2.05 1.53 1.98 +0.54 45 75 259 +41
29APR26 31.00 P 2.15 2.62 2.15 2.64 +0.73 45 40 217 +7
29APR26 32.00 P 0.00 0.00 0.00 3.38 +0.87 45 2 309 0
29APR26 33.00 P 4.00 4.00 4.00 4.07 +0.87 39 1 335 0
29APR26 34.00 P 6.50 6.50 4.30 5.22 +1.27 53 35 218 0
29APR26 35.00 P 6.05 6.05 6.05 6.05 +1.42 49 5 62 +5
29APR26 36.00 P 0.00 0.00 0.00 7.06 +1.59 55 0 44 0
29APR26 37.00 P 7.93 7.93 7.93 7.98 +1.43 54 12 67 +12
29APR26 38.00 P 8.94 8.94 8.94 8.95 +1.49 56 10 13 +10
29APR26 39.00 P 0.00 0.00 0.00 10.01 +1.57 66 0 0 -8
29APR26 40.00 P 0.00 0.00 0.00 11.16 +1.74 82 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 12.23 +1.83 91 0 6 0
29APR26 42.00 P 0.00 0.00 0.00 13.15 +1.75 90 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 14.21 +1.81 99 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 14.97 +1.57 82 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 15.99 +1.59 88 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.12 +0.04 45 0 45 0
28MAY26 23.00 P 0.26 0.31 0.26 0.21 +0.07 45 60 47 +16
28MAY26 24.00 P 0.45 0.45 0.37 0.35 +0.12 45 61 66 +46
28MAY26 25.00 P 0.50 0.61 0.48 0.54 +0.17 45 75 83 +30
28MAY26 26.00 P 0.71 0.71 0.71 0.80 +0.24 45 15 148 0
28MAY26 27.00 P 0.93 0.93 0.93 1.13 +0.32 45 5 104 -5
28MAY26 28.00 P 1.28 1.28 1.28 1.51 +0.38 45 1 93 -1
28MAY26 29.00 P 1.57 1.64 1.57 1.98 +0.48 45 30 81 -30
28MAY26 30.00 P 2.88 2.88 2.54 2.48 +0.56 43 17 165 +4
28MAY26 31.00 P 2.65 3.17 2.65 3.11 +0.67 43 72 189 +42
28MAY26 32.00 P 3.26 3.44 3.26 3.98 +0.96 47 30 127 +15
28MAY26 33.00 P 0.00 0.00 0.00 4.53 +0.96 42 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 5.46 +1.20 46 0 69 0
28MAY26 35.00 P 0.00 0.00 0.00 6.30 +1.29 46 2 47 +2
28MAY26 36.00 P 0.00 0.00 0.00 7.18 +1.39 46 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 8.11 +1.30 47 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 9.07 +1.61 49 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.08 +1.48 53 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.16 +1.63 60 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 12.23 +1.76 67 0 18 0
28MAY26 42.00 P 0.00 0.00 0.00 13.15 +1.70 66 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.21 +1.79 72 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 +0.02 44 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 +0.04 44 0 35 0
29JUN26 22.00 P 0.50 0.50 0.50 0.27 +0.05 44 1 31 +1
29JUN26 23.00 P 0.00 0.00 0.00 0.42 +0.08 44 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.62 +0.11 44 0 38 0
29JUN26 25.00 P 0.85 0.85 0.85 0.88 +0.16 44 1 39 +1
29JUN26 26.00 P 1.10 1.10 1.10 1.19 +0.19 44 1 48 +1
29JUN26 27.00 P 0.00 0.00 0.00 1.54 +0.21 44 0 87 0
29JUN26 28.00 P 1.70 2.02 1.70 1.96 +0.27 43 90 169 +36
29JUN26 29.00 P 2.07 2.22 1.99 2.43 +0.34 43 134 537 +11
29JUN26 30.00 P 2.49 3.16 2.49 2.99 +0.42 43 13 177 -7
29JUN26 31.00 P 3.18 3.18 3.18 3.61 +0.49 42 8 142 0
29JUN26 32.00 P 3.69 3.69 3.69 4.21 +0.48 41 10 106 0
29JUN26 33.00 P 4.39 4.39 4.39 4.91 +0.29 40 4 1,020 +4
29JUN26 34.00 P 0.00 0.00 0.00 5.75 +0.69 42 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 6.60 +0.80 42 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 7.51 +0.84 44 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 8.39 +0.91 44 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 9.36 +1.01 47 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 10.31 +1.24 49 0 1 0
29JUN26 40.00 P 10.60 10.60 10.60 11.16 +1.18 46 20 26 0
29JUN26 41.00 P 0.00 0.00 0.00 12.23 +1.26 52 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.15 +1.17 51 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 14.21 +1.25 56 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.02 +1.20 50 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.99 +1.19 51 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 17.06 +1.46 57 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.05 +1.32 59 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 18.99 +1.40 57 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.98 +1.49 59 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.97 +1.27 60 0 1 -1
29JUN26 52.50 P 0.00 0.00 0.00 23.53 +1.61 69 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 26.07 +1.67 76 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.48 +1.55 75 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.43 +0.07 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.59 +0.07 45 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 0.81 +0.11 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.06 +0.15 45 0 5 0
29SEP26 24.00 P 0.00 0.00 0.00 1.34 +0.19 44 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.66 +0.23 44 0 85 0
29SEP26 26.00 P 0.00 0.00 0.00 2.05 +0.29 44 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 2.45 +0.29 44 0 18 0
29SEP26 28.00 P 0.00 0.00 0.00 2.93 +0.35 44 0 24 0
29SEP26 29.00 P 0.00 0.00 0.00 3.50 +0.44 44 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 4.04 +0.47 44 0 47 0
29SEP26 31.00 P 0.00 0.00 0.00 4.64 +0.51 44 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.29 +0.55 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 6.00 +0.61 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 6.76 +0.67 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.55 +0.81 45 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 8.42 +0.94 46 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 9.21 +1.04 46 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 10.06 +1.00 47 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 10.89 +1.01 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.77 +1.04 47 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 12.69 +1.04 48 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 13.53 +1.07 47 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 14.49 +1.11 48 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 15.48 +1.19 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.38 +1.20 50 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 17.34 +1.21 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.22 +1.13 49 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 19.25 +1.29 52 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.17 +1.24 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.13 +1.25 51 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 23.58 +1.31 54 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.07 +1.37 57 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.60 +1.45 61 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.74 +0.06 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.96 +0.07 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.23 +0.14 44 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.53 +0.16 44 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.89 +0.23 44 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 2.26 +0.25 44 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 2.65 +0.26 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 3.09 +0.28 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.61 +0.35 43 0 12 0
30DEC26 29.00 P 4.00 4.00 4.00 4.19 +0.43 44 1 5 +1
30DEC26 30.00 P 0.00 0.00 0.00 4.69 +0.42 43 0 32 0
30DEC26 31.00 P 4.79 4.79 4.79 5.37 +0.52 44 15 15 +6
30DEC26 32.00 P 0.00 0.00 0.00 6.07 +0.63 44 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 6.77 +0.68 45 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 7.48 +0.71 45 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 8.12 +0.76 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.93 +0.85 45 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 9.78 +0.80 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.59 +0.92 46 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.45 +0.94 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.24 +0.90 46 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 13.09 +1.13 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.96 +0.93 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.88 +1.12 47 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 15.76 +1.04 47 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 16.66 +1.14 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.10 +0.10 44 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.38 +0.16 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.67 +0.19 44 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.00 +0.21 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.36 +0.24 44 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 2.77 +0.29 44 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 3.21 +0.30 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.62 +0.28 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 4.17 +0.35 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.69 +0.36 43 110 110 +110
30MAR27 30.00 P 0.00 0.00 0.00 5.34 +0.50 44 110 510 +110
30MAR27 31.00 P 0.00 0.00 0.00 5.96 +0.53 44 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.59 +0.58 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.32 +0.70 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.03 +0.74 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.76 +0.80 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.52 +0.91 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.29 +0.96 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.08 +0.97 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.86 +1.03 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.70 +1.04 46 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 13.53 +0.99 46 0 1 0
TOTAL PUT 2,602 13,690 -4,085
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$ 632.00
30MAR26 182.50 C 0.00 0.00 0.00 449.50 -2.04 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 447.00 -2.04 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 444.50 -2.04 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 442.00 -2.04 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 439.50 -2.04 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 437.00 -2.04 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 434.50 -2.04 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 432.00 -2.04 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 427.00 -2.04 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 422.00 -2.04 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 417.00 -2.05 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 412.00 -2.05 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 407.00 -2.05 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 402.00 -2.05 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 397.00 -2.05 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 392.00 -2.05 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 387.00 -2.05 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 382.00 -2.05 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 377.00 -2.05 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 372.00 -2.06 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 367.00 -2.06 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 362.00 -2.06 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 357.00 -2.06 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 352.00 -2.06 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 347.00 -2.06 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 342.00 -2.06 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 337.00 -2.06 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 332.00 -2.06 0 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 322.00 -2.07 0 0 0 -15
30MAR26 320.00 C 0.00 0.00 0.00 312.00 -2.07 0 0 0 -1
30MAR26 330.00 C 0.00 0.00 0.00 302.00 -2.07 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 292.00 -2.07 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 282.00 -2.07 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 272.00 -2.08 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 262.00 -2.08 0 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 252.00 -2.08 0 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 242.00 -2.08 0 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 232.00 -2.08 0 0 0 -2
30MAR26 410.00 C 0.00 0.00 0.00 222.00 -2.09 0 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 212.00 -2.09 0 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 202.00 -2.09 0 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 192.00 -2.09 0 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 182.00 -2.10 0 0 0 0
30MAR26 460.00 C 0.00 0.00 0.00 172.00 -2.10 0 0 0 0
30MAR26 470.00 C 0.00 0.00 0.00 162.00 -2.10 0 0 0 -4
30MAR26 480.00 C 0.00 0.00 0.00 152.00 -2.10 0 0 0 -13
30MAR26 490.00 C 0.00 0.00 0.00 142.00 -2.10 0 0 0 0
30MAR26 500.00 C 0.00 0.00 0.00 132.00 -2.11 0 0 0 -10
30MAR26 510.00 C 0.00 0.00 0.00 122.00 -2.11 0 0 0 -427
30MAR26 520.00 C 0.00 0.00 0.00 112.00 -2.11 0 0 0 -79
30MAR26 530.00 C 105.00 107.00 102.53 102.00 -2.11 0 7 0 -10
30MAR26 540.00 C 0.00 0.00 0.00 92.00 -2.12 0 0 0 -45
30MAR26 550.00 C 0.00 0.00 0.00 82.00 -2.12 0 0 0 -57
30MAR26 560.00 C 0.00 0.00 0.00 72.00 -2.14 0 0 0 -17
30MAR26 570.00 C 0.00 0.00 0.00 62.00 -2.20 0 0 0 -76
30MAR26 580.00 C 0.00 0.00 0.00 52.00 -2.35 0 0 0 -92
30MAR26 590.00 C 39.00 41.50 39.00 42.00 -2.73 0 4 0 -383
30MAR26 600.00 C 34.00 35.50 27.00 32.00 -3.55 0 61 0 -641
30MAR26 610.00 C 24.51 25.27 23.50 22.00 -5.07 0 4 0 -337
30MAR26 620.00 C 16.00 16.00 14.00 12.00 -7.62 0 22 0 -692
30MAR26 630.00 C 7.50 10.00 5.00 2.00 -11.03 0 25 1 -822
30MAR26 640.00 C 5.51 5.51 0.29 0.00 -8.64 0 86 357 +15
30MAR26 650.00 C 0.20 0.20 0.13 0.00 -5.20 0 4 414 0
30MAR26 660.00 C 2.83 2.83 0.35 0.00 -2.83 0 40 190 -5
30MAR26 670.00 C 0.00 0.00 0.00 0.00 -1.52 0 0 265 0
30MAR26 680.00 C 0.00 0.00 0.00 0.00 -0.74 0 0 444 0
30MAR26 690.00 C 0.00 0.00 0.00 0.00 -0.33 0 0 252 0
30MAR26 700.00 C 1.00 1.00 0.30 0.00 -0.14 0 40 357 -40
30MAR26 710.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 311 0
30MAR26 720.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 153 0
30MAR26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 568 0
30MAR26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
30MAR26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
30MAR26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
30MAR26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
30MAR26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
30MAR26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
30MAR26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 310 0
30MAR26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
30MAR26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30MAR26 840.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30MAR26 850.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
30MAR26 860.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 870.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 880.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
30MAR26 890.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
30MAR26 900.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,394 0
02APR26 530.00 C 0.00 0.00 0.00 102.12 -2.11 61 0 0 0
02APR26 540.00 C 0.00 0.00 0.00 92.14 -2.12 62 0 0 0
02APR26 550.00 C 0.00 0.00 0.00 82.20 -2.11 63 0 0 0
02APR26 560.00 C 0.00 0.00 0.00 72.32 -2.11 62 0 0 0
02APR26 570.00 C 0.00 0.00 0.00 62.59 -2.09 62 0 0 0
02APR26 580.00 C 56.36 56.37 56.13 53.12 -2.05 63 75 0 0
02APR26 590.00 C 47.94 47.94 47.91 45.36 -0.67 74 30 30 +30
02APR26 600.00 C 40.09 40.09 40.09 35.56 -1.89 62 30 152 +27
02APR26 610.00 C 27.00 27.00 27.00 27.03 -2.59 58 2 102 +2
02APR26 620.00 C 22.69 26.71 17.00 21.13 -1.56 62 121 127 +116
02APR26 630.00 C 17.53 17.53 12.00 14.99 -1.81 60 40 125 +10
02APR26 640.00 C 12.00 14.50 7.60 10.55 -1.45 61 61 120 +24
02APR26 650.00 C 6.83 7.00 5.40 7.14 -1.11 61 32 96 +15
02APR26 660.00 C 4.00 4.40 4.00 4.64 -0.81 62 9 52 +4
02APR26 670.00 C 3.50 3.50 1.93 2.98 -0.48 62 10 136 -1
02APR26 680.00 C 0.00 0.00 0.00 1.78 -0.33 62 0 16 0
02APR26 690.00 C 0.00 0.00 0.00 1.02 -0.22 62 0 48 0
02APR26 700.00 C 0.78 0.78 0.55 0.56 -0.13 62 25 52 +25
02APR26 710.00 C 0.77 0.77 0.10 0.29 -0.09 62 20 26 0
02APR26 720.00 C 0.10 0.80 0.10 0.15 -0.04 62 41 48 +30
02APR26 730.00 C 0.00 0.00 0.00 0.07 -0.03 62 0 92 0
02APR26 740.00 C 0.00 0.00 0.00 0.03 -0.02 62 0 29 0
02APR26 750.00 C 0.00 0.00 0.00 0.02 0.00 64 0 5 0
02APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
10APR26 540.00 C 0.00 0.00 0.00 92.45 - 34 0 0 -
10APR26 550.00 C 0.00 0.00 0.00 82.53 - 34 0 0 -
10APR26 560.00 C 0.00 0.00 0.00 72.69 - 34 0 0 -
10APR26 570.00 C 0.00 0.00 0.00 63.00 - 34 0 0 -
10APR26 580.00 C 0.00 0.00 0.00 53.60 - 34 0 0 -
10APR26 590.00 C 0.00 0.00 0.00 45.36 - 38 0 0 -
10APR26 600.00 C 0.00 0.00 0.00 36.20 - 34 0 0 -
10APR26 610.00 C 0.00 0.00 0.00 28.60 - 34 0 0 -
10APR26 620.00 C 0.00 0.00 0.00 21.86 - 34 0 0 -
10APR26 630.00 C 0.00 0.00 0.00 16.22 - 34 0 0 -
10APR26 640.00 C 16.00 18.00 12.00 11.97 - 35 27 27 -
10APR26 650.00 C 12.98 14.45 11.80 8.23 - 35 43 43 -
10APR26 660.00 C 11.80 11.80 8.70 5.30 - 34 38 38 -
10APR26 670.00 C 7.00 7.00 7.00 3.41 - 34 3 3 -
10APR26 680.00 C 7.00 7.00 6.20 2.10 - 34 4 4 -
10APR26 690.00 C 0.00 0.00 0.00 1.23 - 34 0 0 -
10APR26 700.00 C 0.00 0.00 0.00 0.69 - 34 0 0 -
10APR26 710.00 C 0.00 0.00 0.00 0.38 - 34 0 0 -
10APR26 720.00 C 2.00 2.00 2.00 0.20 - 34 1 1 -
29APR26 360.00 C 0.00 0.00 0.00 272.27 -2.08 0 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 262.28 -2.08 0 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 252.29 -2.08 56 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 242.30 -2.09 64 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 232.31 -2.09 64 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 222.32 -2.11 62 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 212.33 -2.14 59 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 202.35 -2.18 59 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 192.38 -2.24 59 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 182.43 -2.35 59 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 172.53 -2.46 59 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 162.67 -2.65 59 0 15 0
29APR26 480.00 C 0.00 0.00 0.00 152.91 -2.84 59 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 143.27 -3.08 59 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 133.78 -3.36 59 0 216 0
29APR26 510.00 C 0.00 0.00 0.00 124.49 -3.70 59 0 15 0
29APR26 520.00 C 0.00 0.00 0.00 115.49 -3.95 59 0 6 0
29APR26 530.00 C 0.00 0.00 0.00 106.69 -4.37 59 0 3 0
29APR26 540.00 C 0.00 0.00 0.00 98.31 -4.56 59 0 3 0
29APR26 550.00 C 0.00 0.00 0.00 90.23 -4.95 59 0 296 0
29APR26 560.00 C 0.00 0.00 0.00 82.55 -5.09 59 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 75.32 -5.40 59 0 115 0
29APR26 580.00 C 59.44 59.85 55.53 68.41 -5.47 59 46 839 0
29APR26 590.00 C 0.00 0.00 0.00 62.07 -5.69 59 0 696 0
29APR26 600.00 C 0.00 0.00 0.00 55.99 -5.75 59 0 2,341 0
29APR26 610.00 C 0.00 0.00 0.00 50.51 -5.79 59 0 281 0
29APR26 620.00 C 34.00 34.00 33.38 43.93 -7.19 57 62 370 +45
29APR26 630.00 C 29.80 29.80 29.80 39.37 -6.91 57 60 391 +45
29APR26 640.00 C 23.37 28.50 23.28 35.13 -6.81 57 202 139 -95
29APR26 650.00 C 20.00 25.10 19.00 31.23 -5.25 58 663 1,250 +286
29APR26 660.00 C 22.00 22.65 18.36 27.77 -5.26 58 359 455 +160
29APR26 670.00 C 18.50 18.50 16.72 24.44 -6.07 58 31 367 +22
29APR26 680.00 C 14.00 17.23 14.00 21.69 -5.63 58 41 491 +36
29APR26 690.00 C 17.90 17.90 9.00 18.94 -5.57 58 73 351 +38
29APR26 700.00 C 10.50 13.00 9.72 16.72 -4.98 58 37 2,028 +2
29APR26 710.00 C 10.80 11.80 10.80 15.04 -4.41 59 2 148 +2
29APR26 720.00 C 9.70 10.00 9.43 12.70 -4.57 58 45 165 +25
29APR26 730.00 C 0.00 0.00 0.00 11.44 -3.76 59 0 226 0
29APR26 740.00 C 10.21 10.21 10.21 9.79 -3.78 59 1 159 -1
29APR26 750.00 C 7.00 7.00 6.50 8.58 -3.36 59 11 131 0
29APR26 760.00 C 0.00 0.00 0.00 7.38 -3.10 59 0 499 0
29APR26 770.00 C 0.00 0.00 0.00 6.33 -2.97 59 0 190 0
29APR26 780.00 C 0.00 0.00 0.00 5.48 -2.64 59 0 371 0
29APR26 790.00 C 5.20 5.20 3.60 4.63 -2.47 59 26 679 +24
28MAY26 360.00 C 0.00 0.00 0.00 272.27 -2.14 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 262.28 -2.20 59 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 252.30 -2.29 61 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 242.34 -2.43 61 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 232.38 -2.63 61 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 222.51 -2.89 61 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 212.66 -3.21 61 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 202.96 -3.60 61 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 193.35 -4.04 61 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 183.95 -4.49 61 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 174.71 -5.03 61 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 165.74 -5.44 61 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 157.01 -5.96 61 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 148.50 -6.53 61 0 7 0
28MAY26 500.00 C 0.00 0.00 0.00 140.40 -6.72 61 0 30 0
28MAY26 510.00 C 0.00 0.00 0.00 132.40 -7.43 61 0 16 0
28MAY26 520.00 C 0.00 0.00 0.00 124.89 -7.71 61 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 117.60 -7.86 61 0 8 0
28MAY26 540.00 C 0.00 0.00 0.00 110.45 -8.54 61 0 39 0
28MAY26 550.00 C 0.00 0.00 0.00 103.91 -8.61 61 0 200 0
28MAY26 560.00 C 0.00 0.00 0.00 97.37 -8.74 61 0 16 0
28MAY26 570.00 C 67.89 67.89 67.89 91.20 -9.23 61 18 38 0
28MAY26 580.00 C 0.00 0.00 0.00 85.45 -9.29 61 0 337 0
28MAY26 590.00 C 0.00 0.00 0.00 79.70 -9.37 61 0 418 0
28MAY26 600.00 C 0.00 0.00 0.00 74.43 -9.62 61 0 1,567 0
28MAY26 610.00 C 0.00 0.00 0.00 69.48 -9.69 61 0 369 0
28MAY26 620.00 C 0.00 0.00 0.00 64.53 -9.76 61 0 281 0
28MAY26 630.00 C 0.00 0.00 0.00 60.04 -9.68 61 0 355 0
28MAY26 640.00 C 0.00 0.00 0.00 55.88 -9.75 61 0 136 0
28MAY26 650.00 C 0.00 0.00 0.00 51.72 -9.82 61 0 157 0
28MAY26 660.00 C 0.00 0.00 0.00 47.87 -9.58 61 0 275 0
28MAY26 670.00 C 0.00 0.00 0.00 44.46 -9.47 61 0 115 0
28MAY26 680.00 C 0.00 0.00 0.00 41.06 -9.53 61 0 109 0
28MAY26 690.00 C 0.00 0.00 0.00 37.72 -9.53 61 0 101 0
28MAY26 700.00 C 0.00 0.00 0.00 35.01 -8.90 61 0 122 0
28MAY26 710.00 C 0.00 0.00 0.00 32.30 -8.90 61 0 73 0
28MAY26 720.00 C 0.00 0.00 0.00 29.59 -8.97 61 0 62 0
28MAY26 730.00 C 0.00 0.00 0.00 27.25 -8.66 61 0 70 0
28MAY26 740.00 C 0.00 0.00 0.00 25.16 -8.10 61 0 99 0
28MAY26 750.00 C 0.00 0.00 0.00 23.07 -8.06 61 0 1,079 0
28MAY26 760.00 C 0.00 0.00 0.00 20.98 -8.11 61 0 141 0
28MAY26 770.00 C 0.00 0.00 0.00 19.38 -7.67 61 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 17.82 -7.20 61 0 30 0
28MAY26 790.00 C 0.00 0.00 0.00 16.25 -7.01 61 0 60 0
29JUN26 250.00 C 0.00 0.00 0.00 382.19 -2.04 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 377.20 -2.04 84 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 372.20 -2.04 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 367.20 -2.05 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 362.21 -2.04 78 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 357.21 -2.05 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 352.22 -2.04 76 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 347.22 -2.05 68 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 342.22 -2.06 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 337.23 -2.07 70 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 332.23 -2.08 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 322.24 -2.14 65 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 312.25 -2.22 64 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 302.26 -2.40 62 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 292.29 -2.59 63 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 282.33 -2.97 63 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 272.44 -3.34 63 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 262.59 -3.87 63 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 252.87 -4.48 63 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 243.26 -5.19 63 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 233.80 -5.83 63 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 224.61 -6.60 63 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 215.58 -7.33 63 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 206.77 -7.84 63 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 198.26 -8.65 63 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 189.88 -9.36 63 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 181.78 -9.79 63 0 197 0
29JUN26 470.00 C 0.00 0.00 0.00 174.01 -10.36 63 0 1 0
29JUN26 480.00 C 0.00 0.00 0.00 166.25 -11.13 63 0 20 0
29JUN26 490.00 C 0.00 0.00 0.00 158.88 -11.52 63 0 17 0
29JUN26 500.00 C 0.00 0.00 0.00 151.78 -11.68 63 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 144.69 -12.52 63 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 137.91 -13.05 63 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 131.54 -13.17 63 0 105 0
29JUN26 540.00 C 0.00 0.00 0.00 125.17 -13.40 63 0 167 0
29JUN26 550.00 C 0.00 0.00 0.00 118.82 -14.27 63 0 172 -410
29JUN26 560.00 C 0.00 0.00 0.00 113.22 -14.40 63 0 228 0
29JUN26 570.00 C 0.00 0.00 0.00 107.62 -14.52 63 0 29 0
29JUN26 580.00 C 0.00 0.00 0.00 102.02 -14.65 63 0 129 0
29JUN26 590.00 C 0.00 0.00 0.00 96.75 -15.17 63 0 148 0
29JUN26 600.00 C 0.00 0.00 0.00 91.94 -15.30 63 0 396 0
29JUN26 610.00 C 0.00 0.00 0.00 87.12 -15.43 63 0 1,111 0
29JUN26 620.00 C 0.00 0.00 0.00 82.31 -15.55 63 0 192 0
29JUN26 630.00 C 0.00 0.00 0.00 77.96 -15.52 63 0 314 0
29JUN26 640.00 C 0.00 0.00 0.00 73.93 -15.64 63 0 278 0
29JUN26 650.00 C 0.00 0.00 0.00 69.90 -15.77 63 0 391 0
29JUN26 660.00 C 0.00 0.00 0.00 65.87 -15.89 63 0 495 0
29JUN26 670.00 C 0.00 0.00 0.00 62.21 -15.64 63 0 233 0
29JUN26 680.00 C 0.00 0.00 0.00 58.92 -15.39 63 0 97 0
29JUN26 690.00 C 0.00 0.00 0.00 55.64 -15.50 63 0 185 0
29JUN26 700.00 C 0.00 0.00 0.00 52.36 -15.62 63 0 354 0
29JUN26 710.00 C 0.00 0.00 0.00 49.16 -15.65 63 0 49 0
29JUN26 720.00 C 0.00 0.00 0.00 46.56 -15.08 63 0 56 0
29JUN26 730.00 C 0.00 0.00 0.00 43.97 -14.65 63 0 26 0
29JUN26 740.00 C 0.00 0.00 0.00 41.37 -14.75 63 0 4 0
29JUN26 750.00 C 0.00 0.00 0.00 38.77 -14.85 63 0 38 0
29JUN26 760.00 C 0.00 0.00 0.00 36.46 -14.67 63 0 4 0
29JUN26 770.00 C 0.00 0.00 0.00 34.47 -14.16 63 0 1 0
29JUN26 780.00 C 0.00 0.00 0.00 32.47 -13.67 63 0 17 0
29JUN26 790.00 C 0.00 0.00 0.00 30.47 -13.48 63 0 15 0
29JUN26 800.00 C 0.00 0.00 0.00 28.48 -12.30 63 0 40 0
29JUN26 810.00 C 0.00 0.00 0.00 26.75 -13.39 63 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 25.27 -12.96 63 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 23.78 -12.54 63 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 22.30 -12.12 63 0 28 0
29JUN26 850.00 C 0.00 0.00 0.00 20.81 -11.89 63 0 30 0
29JUN26 860.00 C 0.00 0.00 0.00 19.43 -11.86 63 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 18.36 -11.52 63 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 17.29 -11.18 63 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 16.22 -10.83 63 0 0 0
29JUN26 900.00 C 5.50 5.50 5.50 15.15 -10.49 63 10 398 -10
29SEP26 320.00 C 0.00 0.00 0.00 314.28 -0.19 63 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 305.15 +0.49 63 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 296.42 +1.54 63 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 287.81 +2.51 63 0 7 0
29SEP26 360.00 C 0.00 0.00 0.00 279.24 +3.46 63 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 271.01 +4.55 63 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 262.94 +5.59 63 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 254.87 +6.42 63 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 246.94 +7.31 63 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 239.45 +8.24 63 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 231.95 +9.04 63 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 224.46 +9.85 63 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 217.28 +10.37 63 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 210.45 +11.21 63 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 203.61 +12.04 63 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 196.78 +12.41 63 0 488 0
29SEP26 480.00 C 0.00 0.00 0.00 190.21 +12.83 63 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 184.10 +13.70 63 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 177.99 +14.53 63 0 633 0
29SEP26 510.00 C 0.00 0.00 0.00 171.88 +14.67 63 0 70 0
29SEP26 520.00 C 0.00 0.00 0.00 165.77 +14.81 63 0 119 0
29SEP26 530.00 C 0.00 0.00 0.00 160.34 +15.63 63 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 155.00 +16.43 63 0 1,024 0
29SEP26 550.00 C 0.00 0.00 0.00 149.66 +16.57 63 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 144.32 +16.70 63 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 138.98 +16.84 63 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 134.40 +17.73 63 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 129.85 +17.93 63 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 125.29 +18.05 63 0 156 0
29SEP26 610.00 C 0.00 0.00 0.00 120.74 +18.19 63 0 44 0
29SEP26 620.00 C 0.00 0.00 0.00 116.18 +18.32 63 0 57 0
29SEP26 630.00 C 0.00 0.00 0.00 112.08 +18.60 63 0 717 0
29SEP26 640.00 C 0.00 0.00 0.00 108.30 +18.73 63 0 85 0
29SEP26 650.00 C 40.00 49.00 40.00 101.38 +15.71 61 355 581 +312
29SEP26 660.00 C 0.00 0.00 0.00 100.73 +18.97 63 0 108 0
29SEP26 670.00 C 41.16 42.32 41.16 96.95 +19.10 63 30 22 -15
29SEP26 680.00 C 39.72 39.72 39.72 93.17 +18.86 63 15 48 +2
29SEP26 690.00 C 37.28 37.28 37.28 89.89 +18.75 63 15 32 -15
29SEP26 700.00 C 33.82 33.82 33.82 86.84 +18.86 63 15 81 0
29SEP26 710.00 C 0.00 0.00 0.00 83.78 +18.97 63 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 80.72 +19.08 63 0 36 0
29SEP26 730.00 C 0.00 0.00 0.00 77.67 +19.05 63 0 54 0
29SEP26 740.00 C 0.00 0.00 0.00 74.61 +18.49 63 0 14 0
29SEP26 750.00 C 0.00 0.00 0.00 71.73 +18.11 63 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 69.33 +18.20 63 0 2 0
29SEP26 770.00 C 0.00 0.00 0.00 66.93 +18.30 63 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 64.53 +18.39 63 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 62.13 +18.18 63 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 276.14 -1.76 63 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 268.83 -1.76 63 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 261.53 -1.76 63 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 254.81 -1.66 63 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 248.18 -1.66 63 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 241.54 -1.66 63 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 234.90 -1.66 63 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 228.41 -1.54 63 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 222.51 -1.54 63 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 216.61 -1.53 63 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 210.70 -1.54 63 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 204.80 -1.54 63 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 198.90 -1.53 63 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 193.74 -1.40 63 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 188.61 -1.39 63 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 183.48 -1.39 63 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 178.34 -1.40 63 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 173.21 -1.39 63 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 168.17 -1.30 63 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 163.82 -1.24 63 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 159.47 -1.24 63 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 155.12 -1.24 63 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 150.77 -1.23 63 0 679 0
30DEC26 610.00 C 0.00 0.00 0.00 146.42 -1.23 63 0 142 0
30DEC26 620.00 C 0.00 0.00 0.00 142.06 -1.24 63 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 138.16 -1.08 63 0 22 0
30DEC26 640.00 C 0.00 0.00 0.00 134.57 -1.07 63 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 130.97 -1.08 63 0 5 0
30DEC26 660.00 C 0.00 0.00 0.00 127.38 -1.07 63 0 5 0
30DEC26 670.00 C 0.00 0.00 0.00 123.79 -1.07 63 0 16 0
30DEC26 680.00 C 0.00 0.00 0.00 120.19 -1.07 63 0 1 0
30DEC26 690.00 C 50.52 50.52 50.52 116.60 -1.07 63 15 15 +15
30DEC26 700.00 C 48.18 48.18 48.18 113.22 -0.91 63 15 25 +14
30DEC26 710.00 C 0.00 0.00 0.00 110.33 -0.91 63 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 107.45 -0.91 63 0 17 0
30DEC26 730.00 C 0.00 0.00 0.00 104.56 -0.91 63 0 17 0
30DEC26 740.00 C 0.00 0.00 0.00 101.68 -0.91 63 0 17 0
30DEC26 750.00 C 0.00 0.00 0.00 98.79 -0.91 63 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 95.91 -0.90 63 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 93.03 -0.90 63 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 90.24 -0.80 63 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 87.99 -0.75 63 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 281.71 -1.55 63 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 275.25 -1.55 63 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 268.78 -1.55 63 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 262.32 -1.54 63 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 256.15 -1.41 63 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 250.43 -1.40 63 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 244.70 -1.40 63 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 238.97 -1.40 63 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 233.25 -1.39 63 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 227.52 -1.39 63 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 222.27 -1.25 63 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 217.32 -1.24 63 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 212.36 -1.24 63 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 207.41 -1.23 63 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 202.45 -1.23 63 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 197.49 -1.23 63 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 192.58 -1.18 63 0 19 0
30MAR27 560.00 C 0.00 0.00 0.00 188.39 -1.08 63 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 184.21 -1.07 63 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 180.03 -1.06 63 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 175.85 -1.06 63 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 171.66 -1.06 63 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 167.48 -1.06 63 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 163.30 -1.05 63 0 10 0
30MAR27 630.00 C 0.00 0.00 0.00 159.56 -0.89 63 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 156.12 -0.89 63 0 22 0
30MAR27 650.00 C 60.00 75.00 55.00 152.68 -0.89 63 51 66 +51
30MAR27 660.00 C 0.00 0.00 0.00 149.25 -0.88 63 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 145.81 -0.88 63 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 142.38 -0.87 63 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 138.94 -0.87 63 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 135.50 -0.87 63 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 132.15 -0.78 63 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 129.40 -0.72 63 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 126.66 -0.72 63 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 123.91 -0.72 63 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 121.17 -0.71 63 0 1 0
30MAR27 760.00 C 0.00 0.00 0.00 118.43 -0.70 63 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 115.68 -0.71 63 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 112.94 -0.70 63 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 110.20 -0.69 63 0 0 0
TOTAL CALL 3,103 41,098 -2,938
30MAR26 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 492 0
30MAR26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
30MAR26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 449 0
30MAR26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 354 0
30MAR26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 496 0
30MAR26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,531 0
30MAR26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,031 0
30MAR26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 455 0
30MAR26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 284 0
30MAR26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,531 0
30MAR26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,780 0
30MAR26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 428 0
30MAR26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 598 0
30MAR26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,197 0
30MAR26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 484 0
30MAR26 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,855 0
30MAR26 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,121 0
30MAR26 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,716 0
30MAR26 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,910 0
30MAR26 490.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,118 0
30MAR26 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,066 0
30MAR26 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 428 0
30MAR26 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 471 0
30MAR26 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
30MAR26 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
30MAR26 550.00 P 0.05 0.05 0.05 0.00 -0.01 0 50 653 0
30MAR26 560.00 P 0.10 0.10 0.10 0.00 -0.02 0 5 180 -5
30MAR26 570.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 497 0
30MAR26 580.00 P 0.10 0.10 0.10 0.00 -0.22 0 1 386 -1
30MAR26 590.00 P 0.43 0.43 0.43 0.00 -0.60 0 5 805 0
30MAR26 600.00 P 0.00 0.00 0.00 0.00 -1.42 0 0 354 0
30MAR26 610.00 P 1.00 1.00 0.20 0.00 -3.04 0 18 481 -3
30MAR26 620.00 P 2.50 2.50 0.70 0.00 -5.51 0 88 426 -65
30MAR26 630.00 P 10.20 10.20 2.00 0.00 -9.32 0 9 388 -7
30MAR26 640.00 P 7.10 7.10 6.96 8.00 -6.50 0 6 1 -209
30MAR26 650.00 P 21.00 24.00 13.00 18.00 -3.00 0 218 0 -626
30MAR26 660.00 P 0.00 0.00 0.00 28.00 -0.81 0 0 0 -260
30MAR26 670.00 P 35.00 35.00 35.00 38.00 +0.59 0 6 0 -223
30MAR26 680.00 P 46.00 46.00 46.00 48.00 +1.37 0 2 0 -269
30MAR26 690.00 P 0.00 0.00 0.00 58.00 +1.75 0 0 0 -11
30MAR26 700.00 P 68.00 68.00 68.00 68.00 +1.93 0 3 0 -3
30MAR26 710.00 P 0.00 0.00 0.00 78.00 +1.99 0 0 0 0
30MAR26 720.00 P 87.00 87.00 87.00 88.00 +2.00 0 4 0 -4
30MAR26 730.00 P 0.00 0.00 0.00 98.00 +2.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 108.00 +2.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 118.00 +2.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 128.00 +2.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 138.00 +2.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 148.00 +2.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 158.00 +2.00 0 0 0 -9
30MAR26 800.00 P 162.89 162.89 161.64 168.00 +0.45 0 12 0 -29
30MAR26 810.00 P 0.00 0.00 0.00 178.00 +2.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 188.00 +2.00 0 0 0 -20
30MAR26 830.00 P 0.00 0.00 0.00 198.00 +2.00 0 0 0 -1
30MAR26 840.00 P 0.00 0.00 0.00 208.00 +2.00 0 0 0 -95
30MAR26 850.00 P 0.00 0.00 0.00 218.00 +2.00 0 0 0 -113
30MAR26 860.00 P 0.00 0.00 0.00 228.00 +2.00 0 0 0 -30
30MAR26 870.00 P 0.00 0.00 0.00 238.00 +2.00 0 0 0 -90
30MAR26 880.00 P 0.00 0.00 0.00 248.00 +2.00 0 0 0 -45
30MAR26 890.00 P 0.00 0.00 0.00 258.00 +2.00 0 0 0 -45
30MAR26 900.00 P 0.00 0.00 0.00 268.00 0.00 0 0 0 -125
02APR26 530.00 P 0.66 0.70 0.10 0.01 0.00 63 35 35 +35
02APR26 540.00 P 0.70 1.14 0.10 0.03 0.00 63 69 69 +69
02APR26 550.00 P 0.00 0.00 0.00 0.08 +0.01 63 0 36 0
02APR26 560.00 P 1.88 1.88 1.20 0.20 +0.01 62 15 209 +15
02APR26 570.00 P 2.11 2.50 1.17 0.47 +0.04 63 31 145 +25
02APR26 580.00 P 0.00 0.00 0.00 1.00 +0.08 62 0 59 0
02APR26 590.00 P 1.00 6.70 1.00 1.90 +0.12 62 51 124 -9
02APR26 600.00 P 9.50 9.50 5.00 3.56 +0.26 63 97 225 +87
02APR26 610.00 P 11.97 13.07 6.89 5.90 +0.52 63 325 380 +203
02APR26 620.00 P 15.00 20.00 9.93 9.29 +0.87 64 169 1,128 +6
02APR26 630.00 P 15.99 24.00 14.10 13.35 +0.77 62 112 306 +93
02APR26 640.00 P 26.83 26.83 20.21 19.31 +1.56 65 48 115 +46
02APR26 650.00 P 0.00 0.00 0.00 25.27 +1.27 62 0 30 0
02APR26 660.00 P 0.00 0.00 0.00 32.66 +1.43 62 0 0 0
02APR26 670.00 P 0.00 0.00 0.00 40.85 +1.62 62 0 102 0
02APR26 680.00 P 55.70 55.70 55.70 51.16 +3.29 75 5 95 0
02APR26 690.00 P 0.00 0.00 0.00 58.92 +1.89 62 0 85 0
02APR26 700.00 P 0.00 0.00 0.00 68.45 +1.93 62 0 15 0
02APR26 710.00 P 0.00 0.00 0.00 78.21 +1.99 62 0 0 0
02APR26 720.00 P 0.00 0.00 0.00 88.08 +2.01 62 0 0 0
02APR26 730.00 P 0.00 0.00 0.00 98.02 +2.01 62 0 0 0
02APR26 740.00 P 0.00 0.00 0.00 108.00 +2.00 0 0 0 0
02APR26 750.00 P 0.00 0.00 0.00 118.00 +2.00 0 0 0 0
02APR26 760.00 P 0.00 0.00 0.00 128.00 +2.00 0 0 0 0
02APR26 770.00 P 0.00 0.00 0.00 138.00 +2.00 0 0 0 0
02APR26 780.00 P 0.00 0.00 0.00 148.00 +2.00 0 0 0 0
02APR26 790.00 P 0.00 0.00 0.00 158.00 +2.00 0 0 0 0
10APR26 540.00 P 5.00 5.00 5.00 0.09 - 34 12 12 -
10APR26 550.00 P 0.00 0.00 0.00 0.22 - 34 0 0 -
10APR26 560.00 P 9.37 9.37 9.37 0.49 - 34 14 14 -
10APR26 570.00 P 7.67 7.99 4.27 1.02 - 34 221 221 -
10APR26 580.00 P 15.47 15.47 6.47 1.91 - 34 349 319 -
10APR26 590.00 P 10.96 12.50 10.31 3.40 - 34 56 56 -
10APR26 600.00 P 22.00 22.00 15.50 5.60 - 34 17 17 -
10APR26 610.00 P 0.00 0.00 0.00 8.67 - 34 0 0 -
10APR26 620.00 P 0.00 0.00 0.00 12.82 - 34 0 0 -
10APR26 630.00 P 0.00 0.00 0.00 17.96 - 34 0 0 -
10APR26 640.00 P 0.00 0.00 0.00 24.11 - 34 0 0 -
10APR26 650.00 P 0.00 0.00 0.00 31.26 - 34 0 0 -
10APR26 660.00 P 0.00 0.00 0.00 39.18 - 34 0 0 -
10APR26 670.00 P 0.00 0.00 0.00 47.71 - 34 0 0 -
10APR26 680.00 P 0.00 0.00 0.00 56.75 - 34 0 0 -
10APR26 690.00 P 0.00 0.00 0.00 66.15 - 34 0 0 -
10APR26 700.00 P 0.00 0.00 0.00 75.78 - 34 0 0 -
10APR26 710.00 P 0.00 0.00 0.00 85.56 - 34 0 0 -
10APR26 720.00 P 0.00 0.00 0.00 95.44 - 34 0 0 -
29APR26 360.00 P 0.00 0.00 0.00 0.01 -0.03 58 0 166 0
29APR26 370.00 P 0.00 0.00 0.00 0.02 -0.04 59 0 60 0
29APR26 380.00 P 0.00 0.00 0.00 0.04 -0.07 59 0 132 0
29APR26 390.00 P 0.00 0.00 0.00 0.07 -0.10 59 0 149 0
29APR26 400.00 P 0.00 0.00 0.00 0.11 -0.15 59 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.18 -0.21 59 0 151 0
29APR26 420.00 P 0.00 0.00 0.00 0.28 -0.29 59 0 3,580 0
29APR26 430.00 P 0.00 0.00 0.00 0.42 -0.38 59 0 294 0
29APR26 440.00 P 0.00 0.00 0.00 0.63 -0.51 59 0 314 0
29APR26 450.00 P 0.00 0.00 0.00 0.92 -0.64 59 0 2,078 0
29APR26 460.00 P 4.00 4.00 4.00 1.31 -0.77 59 3 2,581 +3
29APR26 470.00 P 0.00 0.00 0.00 1.78 -1.01 59 0 1,644 0
29APR26 480.00 P 6.80 6.80 5.00 2.49 -1.08 59 2 367 +1
29APR26 490.00 P 0.00 0.00 0.00 3.18 -1.47 59 0 314 0
29APR26 500.00 P 7.00 7.00 7.00 4.36 -1.44 59 2 2,429 +2
29APR26 510.00 P 0.00 0.00 0.00 5.39 -1.95 59 0 183 0
29APR26 520.00 P 13.60 16.10 9.50 6.91 -2.06 59 125 197 +60
29APR26 530.00 P 12.30 12.30 11.97 8.88 -2.15 60 26 160 +11
29APR26 540.00 P 15.05 15.05 15.05 10.66 -2.54 59 15 481 0
29APR26 550.00 P 22.28 23.70 16.12 13.43 -2.93 60 114 439 +41
29APR26 560.00 P 21.09 21.09 20.60 16.16 -3.03 60 3 1,333 0
29APR26 570.00 P 30.48 30.63 25.41 19.36 -3.31 60 137 1,017 +103
29APR26 580.00 P 29.75 36.00 29.61 22.81 -2.58 60 30 270 +22
29APR26 590.00 P 34.00 34.00 34.00 26.81 -2.68 60 1 653 +1
29APR26 600.00 P 46.99 46.99 40.40 31.03 -3.60 60 39 607 +32
29APR26 610.00 P 46.00 47.00 45.00 35.81 -2.51 60 61 716 +20
29APR26 620.00 P 53.78 53.78 53.78 40.85 -3.70 61 20 570 0
29APR26 630.00 P 60.63 60.63 60.63 46.38 -3.57 61 20 947 +20
29APR26 640.00 P 75.00 75.00 60.00 50.71 -3.50 59 2 528 0
29APR26 650.00 P 70.00 70.00 70.00 56.73 -3.21 59 12 828 +2
29APR26 660.00 P 0.00 0.00 0.00 63.18 -5.22 59 0 384 0
29APR26 670.00 P 95.51 95.51 95.51 69.78 -3.12 59 2 441 0
29APR26 680.00 P 79.73 79.73 79.73 76.94 -2.79 59 1 129 -1
29APR26 690.00 P 0.00 0.00 0.00 84.12 -2.81 59 0 55 0
29APR26 700.00 P 0.00 0.00 0.00 91.84 -2.30 59 0 15 0
29APR26 710.00 P 0.00 0.00 0.00 99.65 -2.24 59 0 15 0
29APR26 720.00 P 0.00 0.00 0.00 107.72 -2.01 59 0 15 0
29APR26 730.00 P 0.00 0.00 0.00 116.08 -1.59 59 0 472 0
29APR26 740.00 P 0.00 0.00 0.00 124.45 -1.59 59 0 300 0
29APR26 750.00 P 0.00 0.00 0.00 133.24 -1.18 59 0 1,035 0
29APR26 760.00 P 0.00 0.00 0.00 142.06 -0.92 59 0 97 0
29APR26 770.00 P 0.00 0.00 0.00 151.03 -0.77 59 0 45 0
29APR26 780.00 P 0.00 0.00 0.00 160.19 -0.44 59 0 20 0
29APR26 790.00 P 0.00 0.00 0.00 169.37 -0.26 59 0 20 0
28MAY26 360.00 P 1.38 1.72 1.38 0.49 -0.69 61 4 78 +3
28MAY26 370.00 P 0.00 0.00 0.00 0.70 -0.86 61 0 30 0
28MAY26 380.00 P 0.00 0.00 0.00 0.92 -1.08 61 0 47 0
28MAY26 390.00 P 0.00 0.00 0.00 1.28 -1.29 61 0 227 0
28MAY26 400.00 P 0.00 0.00 0.00 1.64 -1.54 61 0 20 0
28MAY26 410.00 P 0.00 0.00 0.00 2.20 -1.82 61 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 2.75 -2.11 61 0 43 0
28MAY26 430.00 P 0.00 0.00 0.00 3.56 -2.43 61 0 40 0
28MAY26 440.00 P 0.00 0.00 0.00 4.37 -2.82 61 0 222 0
28MAY26 450.00 P 0.00 0.00 0.00 5.49 -3.07 61 0 331 0
28MAY26 460.00 P 0.00 0.00 0.00 6.64 -3.56 61 0 593 0
28MAY26 470.00 P 0.00 0.00 0.00 8.08 -3.76 61 0 114 0
28MAY26 480.00 P 0.00 0.00 0.00 9.68 -4.24 61 0 134 0
28MAY26 490.00 P 0.00 0.00 0.00 11.43 -4.67 61 0 143 0
28MAY26 500.00 P 0.00 0.00 0.00 13.56 -4.77 61 0 153 0
28MAY26 510.00 P 0.00 0.00 0.00 15.69 -5.46 61 0 52 0
28MAY26 520.00 P 0.00 0.00 0.00 18.33 -5.64 61 0 47 0
28MAY26 530.00 P 0.00 0.00 0.00 21.09 -5.81 61 0 33 0
28MAY26 540.00 P 0.00 0.00 0.00 24.00 -6.43 61 0 38 0
28MAY26 550.00 P 0.00 0.00 0.00 27.47 -6.49 61 0 311 0
28MAY26 560.00 P 0.00 0.00 0.00 30.93 -6.63 61 0 123 0
28MAY26 570.00 P 0.00 0.00 0.00 34.77 -7.09 61 0 513 0
28MAY26 580.00 P 0.00 0.00 0.00 38.99 -7.17 61 0 157 0
28MAY26 590.00 P 0.00 0.00 0.00 43.22 -7.25 61 0 540 0
28MAY26 600.00 P 0.00 0.00 0.00 47.94 -9.15 61 0 384 0
28MAY26 610.00 P 0.00 0.00 0.00 52.96 -7.56 61 0 989 0
28MAY26 620.00 P 0.00 0.00 0.00 57.98 -7.64 61 0 152 0
28MAY26 630.00 P 82.00 82.00 77.00 63.48 -7.55 61 15 140 +15
28MAY26 640.00 P 0.00 0.00 0.00 69.29 -7.62 61 0 197 0
28MAY26 650.00 P 0.00 0.00 0.00 75.11 -7.69 61 0 121 0
28MAY26 660.00 P 0.00 0.00 0.00 81.26 -7.43 61 0 115 0
28MAY26 670.00 P 0.00 0.00 0.00 87.83 -7.32 61 0 148 0
28MAY26 680.00 P 0.00 0.00 0.00 94.41 -7.38 61 0 30 0
28MAY26 690.00 P 0.00 0.00 0.00 101.07 -7.36 61 0 15 0
28MAY26 700.00 P 0.00 0.00 0.00 108.35 -6.74 61 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 115.62 -6.75 61 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 122.92 -6.78 61 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 130.58 -6.46 61 0 40 0
28MAY26 740.00 P 0.00 0.00 0.00 138.48 -5.92 61 0 40 0
28MAY26 750.00 P 0.00 0.00 0.00 146.39 -5.87 61 0 45 0
28MAY26 760.00 P 0.00 0.00 0.00 154.32 -5.89 61 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 162.72 -5.45 61 0 45 0
28MAY26 780.00 P 0.00 0.00 0.00 171.16 -4.98 61 0 30 0
28MAY26 790.00 P 0.00 0.00 0.00 179.61 -4.78 61 0 30 0
29JUN26 250.00 P 0.00 0.00 0.00 0.06 -0.26 63 0 695 0
29JUN26 255.00 P 0.00 0.00 0.00 0.08 -0.30 63 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.10 -0.36 63 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.12 -0.42 63 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.15 -0.47 63 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.18 -0.54 63 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.22 -0.63 63 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.27 -0.71 63 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.31 -0.80 63 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.38 -0.86 63 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.45 -1.00 63 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.60 -1.26 63 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.84 -1.48 63 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 1.09 -1.85 63 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 1.46 -2.10 63 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 1.85 -2.54 63 0 261 0
29JUN26 360.00 P 0.00 0.00 0.00 2.39 -2.91 63 0 484 0
29JUN26 370.00 P 0.00 0.00 0.00 2.98 -3.25 63 0 120 0
29JUN26 380.00 P 0.00 0.00 0.00 3.69 -3.82 63 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 4.55 -4.25 63 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 5.41 -4.75 63 0 555 0
29JUN26 410.00 P 0.00 0.00 0.00 6.63 -5.28 63 0 159 0
29JUN26 420.00 P 0.00 0.00 0.00 7.85 -5.81 63 0 299 0
29JUN26 430.00 P 0.00 0.00 0.00 9.24 -6.20 63 0 140 0
29JUN26 440.00 P 0.00 0.00 0.00 10.91 -6.85 63 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 12.59 -7.48 63 0 1,687 0
29JUN26 460.00 P 0.00 0.00 0.00 14.58 -7.81 63 0 1,781 0
29JUN26 470.00 P 0.00 0.00 0.00 16.80 -8.35 63 0 2,204 0
29JUN26 480.00 P 0.00 0.00 0.00 19.03 -9.09 63 0 4,079 0
29JUN26 490.00 P 0.00 0.00 0.00 21.64 -9.45 63 0 632 0
29JUN26 500.00 P 0.00 0.00 0.00 24.50 -9.61 63 0 210 0
29JUN26 510.00 P 0.00 0.00 0.00 27.36 -10.44 63 0 1,716 0
29JUN26 520.00 P 0.00 0.00 0.00 30.54 -10.96 63 0 38 0
29JUN26 530.00 P 0.00 0.00 0.00 34.11 -11.08 63 0 82 0
29JUN26 540.00 P 0.00 0.00 0.00 37.69 -11.33 63 0 1,308 0
29JUN26 550.00 P 0.00 0.00 0.00 41.31 -12.17 63 0 571 0
29JUN26 560.00 P 0.00 0.00 0.00 45.66 -12.29 63 0 93 0
29JUN26 570.00 P 48.15 48.15 45.00 48.50 -13.92 62 39 1,132 0
29JUN26 580.00 P 0.00 0.00 0.00 54.35 -12.56 63 0 90 0
29JUN26 590.00 P 0.00 0.00 0.00 59.06 -13.06 63 0 149 0
29JUN26 600.00 P 0.00 0.00 0.00 64.19 -13.19 63 0 207 0
29JUN26 610.00 P 0.00 0.00 0.00 69.33 -13.31 63 0 248 0
29JUN26 620.00 P 0.00 0.00 0.00 74.48 -13.44 63 0 226 0
29JUN26 630.00 P 96.62 96.62 79.45 78.57 -12.13 62 140 381 +35
29JUN26 640.00 P 91.84 93.76 90.44 84.62 -14.93 62 106 1,508 +105
29JUN26 650.00 P 0.00 0.00 0.00 94.72 -10.22 65 0 583 0
29JUN26 660.00 P 0.00 0.00 0.00 97.90 -13.75 63 0 118 0
29JUN26 670.00 P 0.00 0.00 0.00 104.23 -13.48 63 0 100 0
29JUN26 680.00 P 0.00 0.00 0.00 110.90 -13.25 63 0 36 0
29JUN26 690.00 P 0.00 0.00 0.00 117.59 -13.35 63 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 124.28 -13.45 63 0 60 0
29JUN26 710.00 P 0.00 0.00 0.00 131.09 -13.44 63 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 138.46 -12.87 63 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 145.83 -12.48 63 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 153.21 -12.56 63 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 160.61 -12.63 63 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 168.31 -12.40 63 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 176.29 -11.91 63 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 184.28 -11.41 63 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 192.28 -11.22 63 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 200.29 -11.28 63 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 208.58 -11.06 63 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 217.09 -10.62 63 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 225.60 -10.19 63 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 234.12 -9.77 63 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 242.65 -9.54 63 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 251.31 -9.44 63 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 260.24 -9.08 63 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 269.17 -8.73 63 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 278.12 -8.37 63 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 287.07 -8.01 63 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 5.64 +3.32 63 0 230 0
29SEP26 330.00 P 0.00 0.00 0.00 6.59 +3.65 63 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 7.84 +4.28 63 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 9.18 +4.79 63 0 86 0
29SEP26 360.00 P 0.00 0.00 0.00 10.51 +5.21 63 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 12.17 +5.94 63 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 13.98 +6.47 63 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 15.80 +7.00 63 0 45 0
29SEP26 400.00 P 11.00 11.40 11.00 17.75 +7.59 63 6 365 +6
29SEP26 410.00 P 0.00 0.00 0.00 20.14 +8.23 63 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 22.52 +8.86 63 0 83 0
29SEP26 430.00 P 0.00 0.00 0.00 24.92 +9.48 63 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 27.63 +9.87 63 0 1,562 0
29SEP26 450.00 P 0.00 0.00 0.00 30.68 +10.61 63 0 3,336 0
29SEP26 460.00 P 0.00 0.00 0.00 33.73 +11.34 63 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 36.78 +11.63 63 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 40.12 +12.00 63 0 552 0
29SEP26 490.00 P 0.00 0.00 0.00 43.90 +12.81 63 0 56 0
29SEP26 500.00 P 0.00 0.00 0.00 47.67 +13.56 63 0 152 0
29SEP26 510.00 P 0.00 0.00 0.00 51.46 +13.66 63 0 57 0
29SEP26 520.00 P 50.00 50.00 50.00 55.26 +13.76 63 15 115 0
29SEP26 530.00 P 50.00 55.00 50.00 59.73 +14.54 63 28 90 +25
29SEP26 540.00 P 0.00 0.00 0.00 64.28 +15.26 63 0 140 0
29SEP26 550.00 P 0.00 0.00 0.00 68.84 +15.36 63 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 73.40 +15.45 63 0 17 0
29SEP26 570.00 P 65.66 65.66 65.66 77.99 +15.57 63 15 19 +15
29SEP26 580.00 P 0.00 0.00 0.00 83.31 +16.40 63 0 37 0
29SEP26 590.00 P 0.00 0.00 0.00 88.66 +16.54 63 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 94.01 +16.63 63 0 59 0
29SEP26 610.00 P 0.00 0.00 0.00 99.37 +16.73 63 0 1 0
29SEP26 620.00 P 0.00 0.00 0.00 104.74 +16.82 63 0 14 0
29SEP26 630.00 P 0.00 0.00 0.00 110.58 +19.88 63 0 100 0
29SEP26 640.00 P 0.00 0.00 0.00 116.70 +17.15 63 0 19 0
29SEP26 650.00 P 0.00 0.00 0.00 122.83 +17.89 63 0 45 0
29SEP26 660.00 P 0.00 0.00 0.00 128.97 +17.32 63 0 17 0
29SEP26 670.00 P 0.00 0.00 0.00 135.11 +17.40 63 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 141.28 +17.13 63 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 147.95 +17.01 63 0 15 0
29SEP26 700.00 P 0.00 0.00 0.00 154.81 +17.08 63 0 60 0
29SEP26 710.00 P 0.00 0.00 0.00 161.68 +17.15 63 0 10 0
29SEP26 720.00 P 0.00 0.00 0.00 168.55 +17.22 63 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 175.44 +17.13 63 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 182.34 +16.57 63 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 189.44 +16.20 63 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 196.97 +16.26 63 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 204.51 +16.31 63 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 212.05 +16.36 63 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 219.60 +16.10 63 0 0 0
30DEC26 380.00 P 14.31 14.31 14.31 24.83 +1.05 63 1 356 0
30DEC26 390.00 P 0.00 0.00 0.00 27.35 +0.32 63 0 5 0
30DEC26 400.00 P 0.00 0.00 0.00 29.88 +0.33 63 0 1,201 0
30DEC26 410.00 P 0.00 0.00 0.00 33.00 +0.42 63 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 36.19 +0.43 63 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 39.38 +0.43 63 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 42.57 +0.43 63 0 217 0
30DEC26 450.00 P 35.00 35.00 31.00 45.94 +0.55 63 15 169 +10
30DEC26 460.00 P 0.00 0.00 0.00 49.87 +0.56 63 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 53.79 +0.56 63 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 57.73 +0.57 63 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 61.66 +0.57 63 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 65.63 +0.58 63 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 70.32 +0.71 63 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 75.02 +0.71 63 0 42 0
30DEC26 530.00 P 0.00 0.00 0.00 79.73 +0.71 63 0 24 0
30DEC26 540.00 P 0.00 0.00 0.00 84.45 +0.72 63 0 26 0
30DEC26 550.00 P 0.00 0.00 0.00 89.18 +0.73 63 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 94.04 +0.83 63 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 99.53 +0.87 63 0 15 0
30DEC26 580.00 P 83.01 83.01 83.01 105.03 +0.88 63 15 91 -15
30DEC26 590.00 P 0.00 0.00 0.00 110.53 +0.88 63 0 104 0
30DEC26 600.00 P 0.00 0.00 0.00 116.04 +0.89 63 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 121.56 +0.89 63 0 2 0
30DEC26 620.00 P 0.00 0.00 0.00 127.10 +0.90 63 0 2 0
30DEC26 630.00 P 0.00 0.00 0.00 133.10 +1.05 63 0 31 0
30DEC26 640.00 P 0.00 0.00 0.00 139.36 +1.05 63 0 130 0
30DEC26 650.00 P 0.00 0.00 0.00 145.63 +0.63 63 0 357 0
30DEC26 660.00 P 0.00 0.00 0.00 151.91 +1.06 63 0 81 0
30DEC26 670.00 P 0.00 0.00 0.00 158.20 +1.07 63 0 71 0
30DEC26 680.00 P 0.00 0.00 0.00 164.49 +1.07 63 0 15 0
30DEC26 690.00 P 0.00 0.00 0.00 170.81 +1.08 63 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 177.36 +1.22 63 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 184.35 +1.22 63 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 191.35 +1.23 63 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 198.35 +1.24 63 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 205.35 +1.23 63 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 212.37 +1.24 63 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 219.40 +1.24 63 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 226.45 +1.25 63 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 233.64 +1.37 63 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 241.28 +1.39 63 0 0 0
30MAR27 390.00 P 21.76 21.76 21.76 37.95 +0.54 63 1 132 0
30MAR27 400.00 P 24.69 24.69 23.50 41.25 +0.54 63 2 133 +1
30MAR27 410.00 P 26.70 26.70 26.70 44.56 +0.55 63 1 4 +1
30MAR27 420.00 P 0.00 0.00 0.00 47.88 +0.55 63 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 51.52 +0.68 63 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 55.56 +0.68 63 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 59.61 +0.69 63 0 11 0
30MAR27 460.00 P 0.00 0.00 0.00 63.67 +0.70 63 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 67.73 +0.70 63 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 71.81 +0.71 63 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 76.38 +0.85 63 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 81.21 +0.86 63 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 86.04 +0.87 63 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 90.88 +0.88 63 0 10 0
30MAR27 530.00 P 0.00 0.00 0.00 95.72 +0.88 63 0 9 0
30MAR27 540.00 P 0.00 0.00 0.00 100.58 +0.89 63 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 105.53 +0.95 63 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 111.14 +1.04 63 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 116.76 +1.05 63 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 122.38 +1.06 63 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 128.01 +1.06 63 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 133.64 +1.06 63 0 301 0
30MAR27 610.00 P 0.00 0.00 0.00 139.30 +1.08 63 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 144.97 +1.09 63 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 151.09 +1.23 63 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 157.47 +1.24 63 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 163.85 +1.24 63 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 170.24 +1.25 63 0 17 0
30MAR27 670.00 P 0.00 0.00 0.00 176.64 +1.26 63 0 4 0
30MAR27 680.00 P 0.00 0.00 0.00 183.04 +1.26 63 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 189.46 +1.27 63 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 195.90 +1.28 63 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 202.46 +1.37 63 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 209.55 +1.42 63 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 216.64 +1.42 63 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 223.74 +1.43 63 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 230.85 +1.44 63 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 237.96 +1.44 63 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 245.09 +1.45 63 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 252.22 +1.45 63 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 259.38 +1.46 63 0 0 0
TOTAL PUT 3,071 119,559 -1,200
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$ 4.73
30MAR26 3.60 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.23 -0.01 0 0 0 -10
30MAR26 4.60 C 0.00 0.00 0.00 0.13 -0.01 0 0 0 -90
30MAR26 4.70 C 0.00 0.00 0.00 0.03 -0.02 0 0 0 -245
30MAR26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 749 0
30MAR26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,366 0
30MAR26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,056 0
30MAR26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,914 0
30MAR26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
30MAR26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
30MAR26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.94 - 34 0 0 -
29APR26 3.90 C 0.00 0.00 0.00 0.84 -0.01 30 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.75 0.00 37 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.65 0.00 33 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.54 -0.01 18 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.45 -0.01 23 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.36 -0.01 23 0 0 0
29APR26 4.50 C 0.27 0.27 0.27 0.28 0.00 23 30 30 +30
29APR26 4.60 C 0.00 0.00 0.00 0.20 0.00 21 0 1 0
29APR26 4.70 C 0.00 0.00 0.00 0.14 0.00 22 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.10 +0.01 23 0 91 0
29APR26 4.90 C 0.00 0.00 0.00 0.06 0.00 22 0 410 0
29APR26 5.00 C 0.02 0.02 0.02 0.04 0.00 23 466 911 +296
29APR26 5.25 C 0.01 0.01 0.01 0.01 0.00 23 246 1,274 +132
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 310 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 66 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.96 - 34 0 0 -
28MAY26 3.90 C 0.00 0.00 0.00 0.85 -0.01 24 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.76 0.00 27 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.67 +0.01 28 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.57 0.00 24 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.47 -0.01 20 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.39 0.00 21 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.30 -0.01 19 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.24 0.00 20 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.18 -0.01 20 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.14 +0.01 21 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.10 +0.01 21 0 340 0
28MAY26 5.00 C 0.07 0.07 0.07 0.07 0.00 21 400 760 +260
28MAY26 5.25 C 0.03 0.03 0.03 0.03 0.00 22 400 1,280 -18
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.97 - 33 0 0 -
29JUN26 3.90 C 0.00 0.00 0.00 0.87 0.00 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.78 0.00 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.68 0.00 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.58 -0.01 23 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.49 -0.01 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.40 +0.01 20 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.33 0.00 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.26 0.00 20 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.20 0.00 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.15 0.00 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.11 0.00 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.08 0.00 20 0 805 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 0.00 19 0 672 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 19 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 83 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 50 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 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.97 - 28 0 0 -
29SEP26 3.90 C 0.00 0.00 0.00 0.88 0.00 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.78 0.00 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.69 0.00 24 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.60 -0.01 23 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.36 -0.01 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.25 0.00 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.20 -0.01 20 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 -0.01 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 0.00 20 0 128 0
29SEP26 5.25 C 0.08 0.08 0.08 0.07 -0.01 20 60 455 +10
29SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 25 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 35 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.98 - 26 0 0 -
30DEC26 3.90 C 0.00 0.00 0.00 0.89 +0.01 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.80 +0.01 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.71 0.00 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.61 -0.02 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.41 -0.01 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.36 0.00 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.27 0.00 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 0.00 21 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 0.00 21 0 1,145 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 0.00 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 0.00 21 0 777 0
30DEC26 6.25 C 0.05 0.05 0.05 0.03 0.00 22 500 1,520 +500
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.98 - 23 0 0 -
30MAR27 3.90 C 0.00 0.00 0.00 0.90 0.00 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.81 0.00 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.73 0.00 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.65 0.00 21 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.58 0.00 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.51 -0.01 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.46 -0.01 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.41 -0.01 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.36 -0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 -0.01 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.29 0.00 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.25 -0.01 20 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.14 +0.01 21 0 3 0
30MAR27 5.75 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 0.00 22 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 0.00 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 2,102 24,962 +865
30MAR26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
30MAR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
30MAR26 4.70 P 0.06 0.06 0.05 0.00 -0.02 0 21 1,209 -1
30MAR26 4.80 P 0.16 0.16 0.14 0.07 0.00 0 101 0 -550
30MAR26 4.90 P 0.29 0.29 0.16 0.17 +0.01 0 325 0 -1,184
30MAR26 5.00 P 0.37 0.37 0.25 0.27 +0.01 0 327 0 -1,034
30MAR26 5.25 P 0.51 0.51 0.51 0.52 0.00 0 60 0 -960
30MAR26 5.50 P 0.00 0.00 0.00 0.77 -0.01 0 0 0 -898
30MAR26 5.75 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.77 0.00 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.27 0.00 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.77 0.00 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.02 0.00 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.27 0.00 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.52 0.00 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 - 45 0 0 -
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 0.00 21 0 31 0
29APR26 4.60 P 0.08 0.08 0.08 0.05 -0.01 19 30 430 +30
29APR26 4.70 P 0.15 0.15 0.15 0.10 +0.01 21 20 588 +20
29APR26 4.80 P 0.15 0.15 0.15 0.16 +0.01 23 10 481 +10
29APR26 4.90 P 0.29 0.29 0.20 0.22 0.00 22 80 747 +80
29APR26 5.00 P 0.30 0.30 0.30 0.29 0.00 20 20 1,641 +20
29APR26 5.25 P 0.00 0.00 0.00 0.52 0.00 0 0 357 0
29APR26 5.50 P 0.00 0.00 0.00 0.77 -0.01 0 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 1.03 +0.01 43 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.53 +0.01 57 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.77 0.00 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.03 +0.01 69 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.27 0.00 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.77 -0.01 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.04 0.00 21 0 8 0
28MAY26 4.50 P 0.00 0.00 0.00 0.06 0.00 20 0 1 0
28MAY26 4.60 P 0.10 0.10 0.10 0.09 0.00 20 10 200 -10
28MAY26 4.70 P 0.00 0.00 0.00 0.13 +0.01 20 0 70 0
28MAY26 4.80 P 0.18 0.18 0.18 0.18 0.00 19 25 125 +25
28MAY26 4.90 P 0.32 0.32 0.32 0.25 +0.01 20 18 542 +18
28MAY26 5.00 P 0.00 0.00 0.00 0.31 0.00 19 0 874 0
28MAY26 5.25 P 0.00 0.00 0.00 0.54 +0.01 23 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.79 +0.01 30 0 595 0
28MAY26 5.75 P 0.00 0.00 0.00 1.03 +0.01 32 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.28 +0.01 38 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.53 +0.01 43 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.77 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.03 +0.01 52 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.28 +0.01 56 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.53 +0.01 60 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.78 0.00 64 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 - 22 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 0.00 20 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 20 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN26 4.30 P 0.08 0.08 0.08 0.07 +0.01 19 16 325 +16
29JUN26 4.40 P 0.12 0.12 0.12 0.09 0.00 18 100 102 +100
29JUN26 4.50 P 0.00 0.00 0.00 0.13 +0.01 18 0 262 0
29JUN26 4.60 P 0.20 0.20 0.17 0.18 +0.01 18 125 125 +25
29JUN26 4.70 P 0.00 0.00 0.00 0.23 0.00 17 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.30 +0.01 18 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.37 +0.01 17 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.45 +0.01 16 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.66 +0.01 0 0 538 0
29JUN26 5.50 P 0.00 0.00 0.00 0.89 +0.01 0 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 1.13 +0.01 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.37 0.00 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.10 -0.01 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.35 -0.01 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.59 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.84 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.08 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.33 0.00 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.58 0.00 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 - 21 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 0.06 +0.01 21 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 0.00 20 0 12 0
29SEP26 4.30 P 0.12 0.12 0.12 0.13 0.00 20 10 123 +10
29SEP26 4.40 P 0.00 0.00 0.00 0.16 0.00 19 0 93 0
29SEP26 4.50 P 0.00 0.00 0.00 0.20 0.00 19 0 86 0
29SEP26 4.60 P 0.00 0.00 0.00 0.25 0.00 19 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.31 +0.01 19 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.37 +0.01 19 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.43 +0.01 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.50 +0.01 18 0 236 0
29SEP26 5.25 P 0.00 0.00 0.00 0.72 -0.01 20 0 55 0
29SEP26 5.50 P 0.00 0.00 0.00 0.94 -0.01 19 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.15 +0.01 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.38 0.00 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.87 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.36 0.00 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.86 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.11 +0.01 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.06 - 21 0 0 -
30DEC26 3.90 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 4.00 P 0.11 0.11 0.11 0.10 0.00 21 300 300 +300
30DEC26 4.10 P 0.00 0.00 0.00 0.13 0.00 22 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.16 0.00 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.20 +0.01 22 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.29 +0.01 22 0 137 0
30DEC26 4.60 P 0.00 0.00 0.00 0.34 +0.01 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.39 0.00 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.45 0.00 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.52 0.00 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 0.00 22 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.79 +0.01 23 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.00 +0.01 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.23 +0.01 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.46 +0.01 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.69 0.00 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.93 0.00 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.17 0.00 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.41 0.00 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.90 0.00 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 - 22 0 0 -
30MAR27 3.90 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30MAR27 4.20 P 0.21 0.21 0.21 0.19 0.00 21 60 70 +60
30MAR27 4.30 P 0.23 0.23 0.23 0.23 0.00 21 24 24 +24
30MAR27 4.40 P 0.29 0.29 0.28 0.28 +0.01 22 31 54 +1
30MAR27 4.50 P 0.35 0.35 0.33 0.32 0.00 21 32 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.38 +0.01 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.43 0.00 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.49 0.00 22 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 0.56 +0.01 22 0 0 0
30MAR27 5.00 P 0.65 0.65 0.65 0.63 +0.01 22 11 73 +11
30MAR27 5.25 P 0.00 0.00 0.00 0.81 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.02 +0.01 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.25 +0.01 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.46 0.00 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.70 0.00 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.93 0.00 24 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.17 0.00 24 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.41 0.00 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.66 0.00 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.90 0.00 0 0 0 0
TOTAL PUT 1,756 16,088 -3,887
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 13.90
30MAR26 5.00 C 0.00 0.00 0.00 8.90 -0.42 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.65 -0.42 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.40 -0.42 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.15 -0.42 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.90 -0.45 0 0 0 -15
30MAR26 6.25 C 0.00 0.00 0.00 7.65 -0.42 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.40 -0.42 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.15 -0.42 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.90 -0.42 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.65 -0.42 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.40 -0.42 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.15 -0.42 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.90 -0.45 0 0 0 -91
30MAR26 8.25 C 0.00 0.00 0.00 5.65 -0.42 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.40 -0.45 0 0 0 -8
30MAR26 8.75 C 0.00 0.00 0.00 5.15 -0.42 0 0 0 0
30MAR26 9.00 C 4.82 4.82 4.82 4.90 -0.44 0 200 0 -209
30MAR26 9.25 C 0.00 0.00 0.00 4.65 -0.44 0 0 0 -17
30MAR26 9.50 C 0.00 0.00 0.00 4.40 -0.44 0 0 0 -5
30MAR26 9.75 C 0.00 0.00 0.00 4.15 -0.42 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.90 -0.45 0 0 0 -48
30MAR26 10.50 C 0.00 0.00 0.00 3.40 -0.45 0 0 0 -28
30MAR26 11.00 C 0.00 0.00 0.00 2.90 -0.45 0 0 0 -54
30MAR26 11.50 C 2.28 2.28 2.28 2.40 -0.45 0 4 0 -232
30MAR26 12.00 C 1.78 1.78 1.78 1.90 -0.42 0 6 0 -108
30MAR26 12.50 C 0.00 0.00 0.00 1.40 -0.42 0 0 0 -76
30MAR26 13.00 C 0.69 0.93 0.69 0.90 -0.43 0 106 0 -321
30MAR26 13.50 C 0.21 0.44 0.21 0.40 -0.47 0 121 0 -563
30MAR26 14.00 C 0.03 0.03 0.03 0.00 -0.46 0 20 281 -19
30MAR26 14.50 C 0.05 0.05 0.04 0.00 -0.20 0 30 177 -30
30MAR26 15.00 C 0.02 0.02 0.02 0.00 -0.07 0 12 297 -12
30MAR26 15.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 292 0
30MAR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 402 0
30MAR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
30MAR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
30MAR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
30MAR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30MAR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
30MAR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29APR26 7.75 C 0.00 0.00 0.00 6.17 -0.42 79 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.92 -0.45 73 0 3 0
29APR26 8.25 C 0.00 0.00 0.00 5.67 -0.42 68 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.42 -0.43 63 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.17 -0.42 58 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.92 -0.48 52 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.67 -0.42 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.42 -0.42 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.17 -0.42 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.92 -0.51 0 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 3.42 -0.47 0 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 2.93 -0.46 37 0 280 0
29APR26 11.50 C 2.32 2.32 2.32 2.45 -0.51 39 2 60 0
29APR26 12.00 C 1.90 1.90 1.85 1.99 -0.41 39 8 55 +2
29APR26 12.50 C 0.00 0.00 0.00 1.57 -0.39 40 0 120 0
29APR26 13.00 C 1.07 1.17 1.07 1.18 -0.37 39 8 108 0
29APR26 13.50 C 0.84 0.84 0.84 0.86 -0.35 39 115 106 +61
29APR26 14.00 C 0.59 0.61 0.53 0.61 -0.29 40 233 230 +95
29APR26 14.50 C 0.39 0.39 0.39 0.42 -0.23 41 18 63 +18
29APR26 15.00 C 0.38 0.47 0.28 0.27 -0.19 40 63 183 -15
29APR26 15.50 C 0.26 0.26 0.26 0.16 -0.15 40 15 56 -4
29APR26 16.00 C 0.18 0.18 0.16 0.10 -0.10 40 18 35 0
29APR26 16.50 C 0.00 0.00 0.00 0.06 -0.07 41 0 60 0
29APR26 17.00 C 0.00 0.00 0.00 0.03 -0.05 40 0 199 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.03 41 0 61 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 13 0
28MAY26 8.25 C 0.00 0.00 0.00 5.68 -0.43 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.44 -0.42 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.19 -0.42 45 0 0 0
28MAY26 9.00 C 4.87 4.87 4.85 4.94 -0.46 41 215 215 +215
28MAY26 9.25 C 0.00 0.00 0.00 4.69 -0.42 37 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.44 -0.43 31 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.19 -0.43 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.95 -0.48 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.47 -0.43 39 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 3.05 -0.40 45 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.47 -0.56 27 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 2.06 -0.44 33 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.74 -0.37 38 0 143 0
28MAY26 13.00 C 0.00 0.00 0.00 1.40 -0.34 38 0 46 0
28MAY26 13.50 C 1.05 1.09 1.05 1.10 -0.31 38 60 215 +60
28MAY26 14.00 C 0.90 0.90 0.82 0.84 -0.29 38 39 186 +37
28MAY26 14.50 C 0.64 0.64 0.64 0.66 -0.23 39 15 90 +1
28MAY26 15.00 C 0.00 0.00 0.00 0.49 -0.21 39 0 25 0
28MAY26 15.50 C 0.38 0.38 0.38 0.35 -0.18 39 15 15 +13
28MAY26 16.00 C 0.00 0.00 0.00 0.25 -0.15 39 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.18 -0.11 39 0 19 0
28MAY26 17.00 C 0.00 0.00 0.00 0.12 -0.09 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.09 -0.06 39 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 -0.05 39 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 -0.04 39 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.69 -0.42 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.44 -0.42 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.19 -0.42 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.94 -0.43 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.70 -0.42 50 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.45 -0.42 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.20 -0.42 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.95 -0.42 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.70 -0.43 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.46 -0.42 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.21 -0.42 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.97 -0.47 40 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.75 -0.44 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.49 -0.42 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.19 -0.47 0 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.95 -0.53 0 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 3.51 -0.47 34 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 3.08 -0.44 37 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.59 -0.44 32 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 2.20 -0.40 34 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 1.91 -0.35 38 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 1.55 -0.37 36 0 111 0
29JUN26 13.50 C 1.24 1.24 1.24 1.26 -0.31 36 15 175 -15
29JUN26 14.00 C 1.01 1.01 0.96 1.02 -0.27 37 42 142 +12
29JUN26 14.50 C 0.84 0.85 0.79 0.82 -0.25 37 90 148 +78
29JUN26 15.00 C 0.68 0.68 0.68 0.66 -0.22 38 15 201 0
29JUN26 15.50 C 0.00 0.00 0.00 0.53 -0.19 38 0 59 0
29JUN26 16.00 C 0.00 0.00 0.00 0.42 -0.16 39 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.32 -0.14 38 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.24 -0.12 38 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 -0.10 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 -0.07 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 -0.06 38 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.95 -0.42 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.70 -0.42 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.45 -0.42 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.20 -0.42 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.96 -0.42 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.71 -0.42 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.47 -0.41 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.22 -0.42 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.97 -0.49 33 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.76 -0.43 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.51 -0.41 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.28 -0.48 37 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 4.02 -0.46 34 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 3.55 -0.46 32 0 34 0
29SEP26 11.00 C 0.00 0.00 0.00 3.12 -0.48 32 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 2.75 -0.47 34 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 2.41 -0.43 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.10 -0.36 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.87 -0.28 37 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.58 -0.29 36 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.36 -0.27 36 0 63 0
29SEP26 14.50 C 0.00 0.00 0.00 1.16 -0.22 37 1 108 0
29SEP26 15.00 C 1.08 1.08 1.08 0.99 -0.19 37 15 15 +15
29SEP26 15.50 C 0.00 0.00 0.00 0.86 -0.18 37 0 8 0
29SEP26 16.00 C 0.00 0.00 0.00 0.73 -0.16 38 0 21 0
29SEP26 16.50 C 0.00 0.00 0.00 0.63 -0.12 38 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.52 -0.12 38 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.44 -0.09 38 1 6 +1
29SEP26 18.00 C 0.00 0.00 0.00 0.37 -0.08 38 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.31 -0.06 38 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 -0.06 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 -0.05 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.21 -0.42 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.97 -0.41 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.72 -0.42 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.49 -0.41 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.25 -0.41 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.97 -0.49 28 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.79 -0.40 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.58 -0.39 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.36 -0.40 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.07 -0.46 31 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.65 -0.53 32 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 3.28 -0.49 33 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.94 -0.44 33 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.63 -0.42 34 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.35 -0.39 34 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 2.08 -0.33 34 0 28 0
30DEC26 13.50 C 0.00 0.00 0.00 1.86 -0.27 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.64 -0.25 35 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.45 -0.22 35 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.28 -0.20 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.13 -0.19 36 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.01 -0.15 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.89 -0.14 36 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.78 -0.12 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.67 -0.12 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.59 -0.09 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.51 -0.09 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.44 -0.08 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.38 -0.07 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.30 -0.41 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.09 -0.39 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.88 -0.38 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.67 -0.38 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.47 -0.38 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.27 -0.38 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.90 -0.36 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.55 -0.35 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.22 -0.33 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.91 -0.32 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.55 -0.38 33 0 12 0
30MAR27 13.00 C 0.00 0.00 0.00 2.31 -0.36 33 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 2.10 -0.30 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.88 -0.28 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.69 -0.26 34 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.52 -0.24 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.37 -0.22 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.24 -0.19 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 1.11 -0.18 35 0 5 0
30MAR27 17.00 C 0.00 0.00 0.00 0.99 -0.16 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.88 -0.14 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.77 -0.15 35 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.67 -0.12 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.59 -0.11 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.52 -0.11 35 0 0 0
TOTAL CALL 1,503 16,750 -1,262
30MAR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 818 0
30MAR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 515 0
30MAR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
30MAR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 977 0
30MAR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
30MAR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 435 0
30MAR26 13.50 P 0.04 0.04 0.01 0.00 -0.03 0 65 323 -37
30MAR26 14.00 P 0.18 0.18 0.12 0.10 -0.03 0 152 0 -195
30MAR26 14.50 P 0.75 0.75 0.71 0.60 +0.24 0 3 0 -52
30MAR26 15.00 P 0.00 0.00 0.00 1.10 +0.37 0 0 0 -33
30MAR26 15.50 P 0.00 0.00 0.00 1.60 +0.41 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.10 +0.42 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.60 +0.42 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.10 +0.42 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.60 +0.42 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.10 +0.42 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.60 +0.42 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.10 +0.42 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.60 +0.42 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 85 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 72 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 364 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 498 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 0.00 40 0 155 0
29APR26 12.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 288 0
29APR26 12.50 P 0.16 0.16 0.16 0.14 +0.02 39 100 210 +100
29APR26 13.00 P 0.31 0.31 0.31 0.25 +0.04 39 2 116 +2
29APR26 13.50 P 0.45 0.45 0.45 0.43 +0.09 39 52 196 0
29APR26 14.00 P 0.00 0.00 0.00 0.67 +0.13 39 0 110 0
29APR26 14.50 P 1.09 1.09 1.09 0.99 +0.21 40 51 77 -48
29APR26 15.00 P 0.00 0.00 0.00 1.33 +0.22 39 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 1.73 +0.28 39 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.17 +0.32 39 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.71 +0.43 51 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.19 +0.48 54 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.66 +0.42 55 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.14 +0.45 56 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.60 +0.42 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.10 +0.42 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.60 +0.42 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 0.00 40 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.11 +0.02 39 0 839 0
28MAY26 12.00 P 0.00 0.00 0.00 0.18 +0.03 38 0 547 0
28MAY26 12.50 P 0.00 0.00 0.00 0.30 +0.06 39 0 143 0
28MAY26 13.00 P 0.00 0.00 0.00 0.45 +0.08 39 0 267 0
28MAY26 13.50 P 0.00 0.00 0.00 0.65 +0.12 39 0 89 0
28MAY26 14.00 P 0.76 0.80 0.76 0.90 +0.17 39 20 215 +20
28MAY26 14.50 P 1.25 1.25 1.19 1.20 +0.20 39 30 75 +30
28MAY26 15.00 P 0.00 0.00 0.00 1.52 +0.21 38 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 1.89 +0.25 38 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.36 +0.35 42 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 2.81 +0.34 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.27 +0.38 46 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.75 +0.38 49 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.24 +0.44 53 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.70 +0.51 53 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.18 +0.49 54 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.61 +0.39 46 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 +0.01 39 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 134 0
29JUN26 11.00 P 0.16 0.16 0.16 0.12 +0.02 38 5 584 +5
29JUN26 11.50 P 0.00 0.00 0.00 0.20 +0.04 38 0 6,415 0
29JUN26 12.00 P 0.00 0.00 0.00 0.31 +0.06 39 0 1,242 0
29JUN26 12.50 P 0.00 0.00 0.00 0.45 +0.10 39 0 154 0
29JUN26 13.00 P 0.65 0.65 0.65 0.63 +0.13 39 13 287 +13
29JUN26 13.50 P 0.91 0.92 0.91 0.85 +0.15 39 30 106 +30
29JUN26 14.00 P 1.19 1.19 1.18 1.11 +0.18 39 41 120 +15
29JUN26 14.50 P 1.47 1.47 1.47 1.40 +0.20 39 15 115 0
29JUN26 15.00 P 0.00 0.00 0.00 1.73 +0.22 40 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 2.10 +0.32 40 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 2.50 +0.28 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.92 +0.33 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.36 +0.37 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.81 +0.39 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.29 +0.43 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.78 +0.39 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.27 +0.47 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.77 +0.46 55 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 +0.01 38 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.02 39 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 +0.03 38 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 +0.03 37 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 +0.04 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 +0.06 38 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 +0.07 38 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.50 +0.10 38 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.67 +0.13 38 0 18 0
29SEP26 12.50 P 0.87 0.87 0.87 0.86 +0.16 38 30 45 +30
29SEP26 13.00 P 0.00 0.00 0.00 1.08 +0.19 38 0 2,510 0
29SEP26 13.50 P 0.00 0.00 0.00 1.32 +0.21 38 0 2,500 0
29SEP26 14.00 P 0.00 0.00 0.00 1.61 +0.24 38 0 0 0
29SEP26 14.50 P 1.78 1.78 1.78 1.91 +0.26 39 15 6 -15
29SEP26 15.00 P 2.10 2.10 2.10 2.25 +0.28 39 15 36 -15
29SEP26 15.50 P 0.00 0.00 0.00 2.59 +0.29 39 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.98 +0.34 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.39 +0.38 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.80 +0.42 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.23 +0.41 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.67 +0.37 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.12 +0.45 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.59 +0.51 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.00 +0.44 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 +0.01 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 +0.03 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 +0.03 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 +0.03 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.20 +0.04 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.24 +0.06 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.29 +0.06 36 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.39 +0.07 36 0 90 0
30DEC26 11.00 P 0.55 0.55 0.55 0.53 +0.10 36 30 33 +30
30DEC26 11.50 P 0.00 0.00 0.00 0.68 +0.12 36 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.86 +0.14 37 0 6 0
30DEC26 12.50 P 0.00 0.00 0.00 1.07 +0.17 37 0 19 0
30DEC26 13.00 P 1.33 1.33 1.33 1.30 +0.20 37 30 34 +30
30DEC26 13.50 P 1.41 1.41 1.36 1.56 +0.22 37 30 45 +30
30DEC26 14.00 P 1.71 1.71 1.61 1.84 +0.24 37 75 75 +75
30DEC26 14.50 P 1.98 2.11 1.89 2.14 +0.27 37 60 75 +60
30DEC26 15.00 P 2.30 2.30 2.27 2.47 +0.29 37 30 45 +30
30DEC26 15.50 P 2.64 2.78 2.52 2.81 +0.30 38 75 60 +45
30DEC26 16.00 P 2.95 2.95 2.95 3.19 +0.33 38 15 15 +15
30DEC26 16.50 P 0.00 0.00 0.00 3.56 +0.35 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.97 +0.37 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.38 +0.45 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.81 +0.48 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.25 +0.50 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.59 +0.42 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.00 +0.39 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.16 +0.03 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.19 +0.03 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.23 +0.04 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.27 +0.04 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.32 +0.05 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.38 +0.06 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.50 +0.07 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.64 +0.09 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.81 +0.12 35 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 1.00 +0.14 35 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 1.22 +0.19 35 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 1.46 +0.22 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.71 +0.23 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.00 +0.25 36 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.25 +0.21 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.63 +0.29 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.97 +0.31 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.23 +0.22 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.60 +0.26 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.97 +0.27 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.38 +0.30 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.81 +0.34 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.25 +0.38 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.62 +0.33 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.05 +0.33 35 0 0 0
TOTAL PUT 984 25,954 +165
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.13
30MAR26 0.45 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.28 -0.02 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.23 -0.02 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.18 -0.02 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.13 -0.02 0 0 0 -50
30MAR26 1.05 C 0.00 0.00 0.00 0.08 -0.02 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.03 -0.03 0 0 0 -10
30MAR26 1.15 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30MAR26 1.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30MAR26 1.35 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30MAR26 1.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 0.65 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.29 -0.01 73 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.24 -0.02 61 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.19 -0.02 50 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.05 -0.02 44 0 32 0
29APR26 1.20 C 0.00 0.00 0.00 0.03 -0.01 43 0 30 0
29APR26 1.25 C 0.00 0.00 0.00 0.02 -0.01 45 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.01 -0.01 43 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 0.00 50 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 82 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 0.65 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.39 -0.01 67 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.34 -0.02 58 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.29 -0.02 49 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.24 -0.02 41 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.20 -0.02 44 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.09 -0.02 40 0 41 0
28MAY26 1.15 C 0.07 0.07 0.07 0.07 -0.02 42 4 55 +4
28MAY26 1.20 C 0.00 0.00 0.00 0.05 -0.01 42 0 60 0
28MAY26 1.25 C 0.00 0.00 0.00 0.04 -0.01 44 0 5 0
28MAY26 1.30 C 0.00 0.00 0.00 0.03 0.00 45 0 2 0
28MAY26 1.35 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.44 -0.02 59 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.39 -0.02 51 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.34 -0.02 44 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.30 -0.02 49 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.14 -0.02 41 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.09 -0.02 42 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.06 -0.01 45 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
29JUN26 1.35 C 0.02 0.02 0.02 0.03 -0.01 42 2 44 +2
29JUN26 1.40 C 0.00 0.00 0.00 0.02 -0.01 40 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 40 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 52 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 63 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.49 -0.02 59 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.44 -0.02 52 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.39 -0.02 45 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.35 -0.02 49 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.31 -0.01 49 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.23 -0.01 45 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.14 -0.01 43 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.06 0.00 44 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.03 0.00 42 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 39 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.49 -0.02 51 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.44 -0.02 44 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.39 -0.02 38 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.35 -0.02 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.32 -0.02 46 0 13 0
30DEC26 0.90 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.25 -0.02 44 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.17 -0.01 43 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.11 -0.01 42 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.10 -0.01 43 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.09 0.00 44 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.08 0.00 44 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.07 0.00 44 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.06 0.00 44 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.05 0.00 43 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.04 0.00 42 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 33 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.49 -0.02 45 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.44 -0.02 39 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.36 -0.02 41 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.30 -0.01 44 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.16 -0.01 44 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.14 -0.01 43 0 50 0
30MAR27 1.30 C 0.00 0.00 0.00 0.13 0.00 44 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.12 0.00 45 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.09 -0.01 43 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
TOTAL CALL 6 2,257 -54
30MAR26 0.45 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 1.15 P 0.02 0.02 0.02 0.02 -0.01 0 38 0 -187
30MAR26 1.20 P 0.00 0.00 0.00 0.07 +0.01 0 0 0 -99
30MAR26 1.25 P 0.00 0.00 0.00 0.12 +0.02 0 0 0 -11
30MAR26 1.30 P 0.17 0.17 0.17 0.17 +0.02 0 147 0 -160
30MAR26 1.35 P 0.00 0.00 0.00 0.22 +0.02 0 0 0 -65
30MAR26 1.40 P 0.00 0.00 0.00 0.27 +0.02 0 0 0 -20
30MAR26 1.45 P 0.00 0.00 0.00 0.32 +0.02 0 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.37 +0.02 0 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
29APR26 0.65 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 77 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 53 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.04 +0.01 42 0 11 0
29APR26 1.15 P 0.05 0.05 0.05 0.06 +0.01 38 18 18 +18
29APR26 1.20 P 0.00 0.00 0.00 0.09 +0.01 36 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.14 +0.02 47 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.18 +0.02 45 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.23 +0.02 53 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.28 +0.02 61 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.32 +0.02 0 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.37 +0.02 0 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.43 +0.03 80 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 94 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 73 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 1.05 P 0.04 0.04 0.04 0.03 -0.01 36 60 60 +60
28MAY26 1.10 P 0.00 0.00 0.00 0.06 +0.01 42 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.08 +0.01 39 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.11 +0.01 38 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.28 +0.02 45 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.33 +0.02 50 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.38 +0.02 54 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.43 +0.02 59 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 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 67 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 -0.01 38 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.08 +0.01 43 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 0.00 41 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.13 +0.01 40 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.21 +0.01 45 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.34 +0.01 49 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.39 +0.02 53 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.44 +0.02 57 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.49 +0.02 61 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.54 +0.02 64 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.59 +0.02 68 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.64 +0.02 71 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.69 +0.02 74 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.74 +0.02 77 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.79 +0.02 80 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.83 +0.02 73 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.88 +0.02 76 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.98 +0.02 81 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.08 +0.02 85 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.18 +0.02 90 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.12 0.00 39 0 27 0
29SEP26 1.15 P 0.00 0.00 0.00 0.15 0.00 39 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.18 0.00 39 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.22 +0.01 40 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.26 +0.01 42 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.38 +0.01 41 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.43 +0.02 44 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.47 +0.01 42 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.52 +0.02 44 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.56 +0.01 40 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.61 +0.02 43 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.66 +0.02 45 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.71 +0.02 47 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.76 +0.02 49 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.80 +0.01 40 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.85 +0.02 42 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.90 +0.02 44 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.00 +0.02 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.10 +0.03 52 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.20 +0.03 56 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.15 +0.01 41 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.18 +0.01 41 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.21 +0.01 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.32 +0.01 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.36 +0.01 42 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.40 +0.01 42 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.49 +0.02 43 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.53 +0.02 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.57 +0.01 40 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.62 +0.02 42 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.67 +0.02 44 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.71 +0.02 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.76 +0.02 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.17 +0.01 41 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.20 +0.01 41 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.23 +0.01 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.26 +0.01 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.31 +0.02 43 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.34 +0.02 42 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.38 +0.02 42 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.42 +0.02 42 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.46 +0.02 42 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.50 +0.02 42 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.54 +0.01 41 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.59 +0.02 43 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.63 +0.02 42 0 0 0
TOTAL PUT 263 850 -464
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$ 3.57
30MAR26 1.70 C 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.57 -0.04 0 0 0 -3
30MAR26 2.10 C 0.00 0.00 0.00 1.47 -0.04 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.37 -0.04 0 0 0 -1
30MAR26 2.30 C 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.17 -0.05 0 0 0 -60
30MAR26 2.50 C 0.00 0.00 0.00 1.07 -0.05 0 0 0 -56
30MAR26 2.60 C 0.00 0.00 0.00 0.97 -0.05 0 0 0 -20
30MAR26 2.70 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 -94
30MAR26 2.80 C 0.00 0.00 0.00 0.77 -0.04 0 0 0 -141
30MAR26 2.90 C 0.00 0.00 0.00 0.67 -0.05 0 0 0 -147
30MAR26 3.00 C 0.55 0.55 0.55 0.57 -0.05 0 6 0 -186
30MAR26 3.10 C 0.52 0.52 0.52 0.47 -0.05 0 2 0 -168
30MAR26 3.20 C 0.00 0.00 0.00 0.37 -0.04 0 0 0 -197
30MAR26 3.30 C 0.00 0.00 0.00 0.27 -0.04 0 0 0 -209
30MAR26 3.40 C 0.18 0.18 0.16 0.17 -0.05 0 8 0 -67
30MAR26 3.50 C 0.12 0.12 0.05 0.07 -0.06 0 6 0 -25
30MAR26 3.60 C 0.01 0.01 0.01 0.00 -0.06 0 4 76 0
30MAR26 3.70 C 0.00 0.00 0.00 0.00 -0.02 0 0 40 0
30MAR26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30MAR26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30MAR26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.57 -0.04 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.47 -0.04 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.37 -0.05 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.18 -0.04 69 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.08 -0.04 62 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.98 -0.04 56 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.88 -0.04 50 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.77 -0.05 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.69 -0.05 49 0 0 0
29APR26 3.00 C 0.60 0.60 0.60 0.58 -0.06 32 1 15 +1
29APR26 3.10 C 0.00 0.00 0.00 0.50 -0.05 42 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.42 -0.04 43 0 36 0
29APR26 3.30 C 0.00 0.00 0.00 0.32 -0.04 35 0 36 0
29APR26 3.40 C 0.00 0.00 0.00 0.26 -0.04 39 0 93 0
29APR26 3.50 C 0.18 0.18 0.18 0.20 -0.04 39 2 65 +2
29APR26 3.60 C 0.00 0.00 0.00 0.15 -0.03 39 0 19 0
29APR26 3.70 C 0.11 0.11 0.11 0.12 -0.01 42 5 8 +5
29APR26 3.80 C 0.09 0.09 0.09 0.09 -0.01 42 2 26 0
29APR26 3.90 C 0.00 0.00 0.00 0.06 -0.01 41 0 8 0
29APR26 4.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 45 0
29APR26 4.10 C 0.00 0.00 0.00 0.03 -0.01 42 0 50 0
29APR26 4.20 C 0.00 0.00 0.00 0.02 -0.01 42 0 31 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
28MAY26 2.20 C 0.00 0.00 0.00 1.38 -0.04 56 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.28 -0.04 50 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.18 -0.04 44 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.08 -0.04 38 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.98 -0.04 32 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.89 -0.03 45 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.80 -0.05 46 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.70 -0.04 41 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.61 -0.05 40 0 0 0
28MAY26 3.10 C 0.43 0.54 0.43 0.52 -0.05 38 10 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.44 -0.04 38 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.35 -0.05 34 0 20 0
28MAY26 3.40 C 0.00 0.00 0.00 0.29 -0.04 35 0 36 0
28MAY26 3.50 C 0.00 0.00 0.00 0.25 -0.02 39 0 29 0
28MAY26 3.60 C 0.00 0.00 0.00 0.19 -0.02 37 0 2 0
28MAY26 3.70 C 0.00 0.00 0.00 0.15 -0.02 37 0 65 0
28MAY26 3.80 C 0.12 0.12 0.12 0.12 -0.01 38 10 28 0
28MAY26 3.90 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.05 -0.01 37 0 2 0
28MAY26 4.20 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.78 -0.04 75 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.73 -0.04 72 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.68 -0.04 68 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.63 -0.04 65 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.58 -0.04 62 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.48 -0.04 56 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.38 -0.04 51 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.28 -0.04 46 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.18 -0.04 40 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.09 -0.03 50 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.98 -0.04 29 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.89 -0.05 41 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.80 -0.05 42 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.70 -0.05 37 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.61 -0.05 36 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.53 -0.04 37 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.45 -0.04 36 0 38 0
29JUN26 3.30 C 0.00 0.00 0.00 0.37 -0.05 34 0 19 0
29JUN26 3.40 C 0.00 0.00 0.00 0.30 -0.05 33 0 31 0
29JUN26 3.50 C 0.00 0.00 0.00 0.26 -0.02 35 0 3 0
29JUN26 3.60 C 0.19 0.19 0.19 0.21 -0.03 35 1 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.17 -0.02 35 0 43 0
29JUN26 3.80 C 0.00 0.00 0.00 0.14 -0.01 35 0 6 0
29JUN26 3.90 C 0.11 0.12 0.11 0.11 -0.01 35 41 36 +9
29JUN26 4.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 2 0
29JUN26 4.10 C 0.08 0.08 0.08 0.07 -0.01 35 3 15 +3
29JUN26 4.20 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN26 4.40 C 0.04 0.04 0.04 0.03 -0.01 35 10 10 +10
29JUN26 4.50 C 0.03 0.03 0.03 0.02 -0.01 33 10 10 +10
29JUN26 4.60 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.63 -0.04 53 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.58 -0.04 51 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.48 -0.04 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.38 -0.04 42 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.28 -0.04 38 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.18 -0.04 34 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.09 -0.04 39 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.99 -0.05 36 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.89 -0.05 32 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.81 -0.04 35 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.72 -0.04 33 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.64 -0.04 33 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.56 -0.04 32 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.50 -0.03 33 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.43 -0.04 32 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.38 -0.03 32 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.33 -0.03 32 0 1 0
29SEP26 3.60 C 0.30 0.30 0.30 0.31 0.00 35 1 3 +1
29SEP26 3.70 C 0.00 0.00 0.00 0.26 -0.01 34 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.23 0.00 34 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.19 -0.01 33 0 10 0
29SEP26 4.00 C 0.17 0.17 0.17 0.17 0.00 34 1 10 -1
29SEP26 4.10 C 0.00 0.00 0.00 0.15 0.00 34 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.11 0.00 34 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.58 -0.04 43 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.48 -0.04 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.38 -0.04 35 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.28 -0.04 32 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.18 -0.04 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.09 -0.04 33 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.99 -0.05 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.91 -0.03 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.84 -0.03 33 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.75 -0.03 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.68 -0.03 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.62 -0.04 32 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.56 -0.03 32 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.50 -0.04 32 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.45 -0.03 32 0 36 0
30DEC26 3.50 C 0.00 0.00 0.00 0.41 -0.02 32 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.36 -0.02 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.32 -0.02 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.25 -0.02 32 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.22 -0.02 31 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
30DEC26 4.40 C 0.13 0.13 0.13 0.13 -0.01 31 5 21 +5
30DEC26 4.50 C 0.12 0.12 0.12 0.12 0.00 32 10 10 +10
30DEC26 4.60 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.38 -0.04 31 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.28 -0.04 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.19 -0.04 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.10 -0.04 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.02 -0.03 31 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.94 -0.03 31 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.86 -0.03 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.79 -0.03 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.73 -0.02 31 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.68 -0.03 32 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.62 -0.03 32 0 600 0
30MAR27 3.30 C 0.00 0.00 0.00 0.56 -0.03 31 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.52 -0.02 32 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.46 -0.03 31 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.42 -0.02 31 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.38 -0.02 31 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.35 -0.01 32 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.31 -0.01 31 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.25 -0.01 31 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.22 -0.01 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.18 -0.01 31 0 11 0
30MAR27 4.50 C 0.16 0.16 0.16 0.16 0.00 31 10 10 +10
30MAR27 4.60 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
TOTAL CALL 148 5,619 -1,309
30MAR26 1.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
30MAR26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
30MAR26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
30MAR26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
30MAR26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
30MAR26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
30MAR26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
30MAR26 3.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 79 0
30MAR26 3.60 P 0.07 0.07 0.07 0.03 -0.01 0 20 0 -21
30MAR26 3.70 P 0.00 0.00 0.00 0.13 +0.02 0 0 0 -38
30MAR26 3.80 P 0.00 0.00 0.00 0.23 +0.04 0 0 0 -2
30MAR26 3.90 P 0.00 0.00 0.00 0.33 +0.04 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.43 +0.04 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.53 +0.04 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.63 +0.04 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.73 +0.04 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 42 0
29APR26 3.00 P 0.01 0.01 0.01 0.01 0.00 39 1 58 +1
29APR26 3.10 P 0.00 0.00 0.00 0.02 +0.01 40 0 98 0
29APR26 3.20 P 0.02 0.02 0.02 0.03 +0.01 38 2 91 +2
29APR26 3.30 P 0.04 0.05 0.04 0.05 +0.01 37 5 6 +4
29APR26 3.40 P 0.09 0.09 0.09 0.08 +0.01 38 5 5 +5
29APR26 3.50 P 0.13 0.13 0.12 0.12 +0.01 38 11 12 -11
29APR26 3.60 P 0.00 0.00 0.00 0.18 +0.03 40 0 7 0
29APR26 3.70 P 0.00 0.00 0.00 0.24 +0.03 41 0 0 0
29APR26 3.80 P 0.31 0.31 0.31 0.31 +0.03 41 1 1 0
29APR26 3.90 P 0.00 0.00 0.00 0.39 +0.03 43 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.47 +0.03 43 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.57 +0.04 48 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.66 +0.05 49 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.74 +0.05 43 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.84 +0.05 47 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.03 +0.04 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 38 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 34 0 26 0
28MAY26 3.00 P 0.00 0.00 0.00 0.03 0.00 33 0 81 0
28MAY26 3.10 P 0.05 0.05 0.05 0.06 +0.01 36 5 18 +5
28MAY26 3.20 P 0.00 0.00 0.00 0.08 +0.01 35 0 4 0
28MAY26 3.30 P 0.00 0.00 0.00 0.12 +0.02 36 0 3 0
28MAY26 3.40 P 0.16 0.16 0.16 0.16 +0.02 36 1 8 -1
28MAY26 3.50 P 0.00 0.00 0.00 0.21 +0.02 36 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.27 +0.02 36 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.33 +0.03 35 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.41 +0.03 37 0 6 0
28MAY26 3.90 P 0.00 0.00 0.00 0.49 +0.03 38 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.57 +0.03 37 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.66 +0.04 39 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.75 +0.04 39 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.84 +0.04 39 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.93 +0.04 38 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.03 +0.05 41 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.12 +0.04 37 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 63 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 42 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.02 +0.01 36 0 96 0
29JUN26 2.80 P 0.00 0.00 0.00 0.03 +0.01 36 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.04 +0.01 34 0 30 0
29JUN26 3.00 P 0.06 0.06 0.06 0.06 +0.01 35 1 12 -1
29JUN26 3.10 P 0.00 0.00 0.00 0.08 +0.01 34 0 32 0
29JUN26 3.20 P 0.00 0.00 0.00 0.11 +0.01 34 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.15 +0.02 34 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.19 +0.02 33 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.30 +0.03 34 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.36 +0.03 33 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.43 +0.02 33 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.51 +0.03 34 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.60 +0.04 36 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.68 +0.04 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.76 +0.03 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.85 +0.03 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.94 +0.03 35 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.03 +0.03 34 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.13 +0.04 36 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 0 0
29SEP26 2.20 P 0.01 0.01 0.01 0.01 0.00 36 4 7 +4
29SEP26 2.30 P 0.01 0.01 0.01 0.01 0.00 33 2 6 +2
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 0.00 32 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.04 +0.01 34 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 +0.01 33 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.06 0.00 32 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 +0.02 33 0 16 0
29SEP26 3.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 18 0
29SEP26 3.10 P 0.00 0.00 0.00 0.15 +0.03 33 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.22 +0.02 33 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.27 +0.03 33 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.32 +0.03 33 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.37 +0.03 32 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.43 +0.03 32 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.49 +0.03 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.57 +0.03 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.64 +0.03 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.73 +0.04 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.81 +0.04 33 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.89 +0.03 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.98 +0.04 34 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.07 +0.04 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.16 +0.05 34 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 32 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 0.02 +0.01 31 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 0.00 31 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 0.00 30 0 9 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 +0.01 31 0 1 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 +0.01 31 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 +0.02 31 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 +0.01 31 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.22 +0.02 31 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.26 +0.02 31 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.36 +0.03 31 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.41 +0.02 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.47 +0.03 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.55 +0.04 31 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.61 +0.03 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.68 +0.02 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.76 +0.03 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.84 +0.03 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.93 +0.05 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.02 +0.05 34 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.08 +0.03 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.17 +0.03 31 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 0.00 30 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 0.06 +0.01 31 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 +0.01 30 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.14 +0.01 30 0 2 0
30MAR27 3.00 P 0.00 0.00 0.00 0.18 +0.02 30 0 4 0
30MAR27 3.10 P 0.00 0.00 0.00 0.21 +0.02 30 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.25 +0.02 30 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.29 +0.02 29 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.34 +0.02 30 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.39 +0.02 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.45 +0.02 30 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.50 +0.02 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.57 +0.02 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.65 +0.04 31 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.72 +0.03 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.79 +0.03 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.87 +0.04 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.94 +0.03 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.02 +0.03 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.11 +0.04 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.19 +0.03 30 0 0 0
TOTAL PUT 58 7,222 -51
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$ 35.78
30MAR26 8.75 C 0.00 0.00 0.00 27.03 +1.24 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.78 +1.25 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.53 +1.28 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 26.28 +1.22 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.03 +1.27 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.78 +1.26 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.28 +1.25 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.78 +1.28 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.28 +1.22 0 0 0 -1
30MAR26 12.00 C 0.00 0.00 0.00 23.78 +1.26 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.28 +1.24 0 0 0 -7
30MAR26 13.00 C 0.00 0.00 0.00 22.78 +1.27 0 0 0 -1
30MAR26 13.50 C 0.00 0.00 0.00 22.28 +1.27 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.78 +1.27 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.28 +1.21 0 0 0 -1
30MAR26 15.00 C 0.00 0.00 0.00 20.78 +1.28 0 0 0 -5
30MAR26 15.50 C 0.00 0.00 0.00 20.28 +1.27 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.78 +1.27 0 0 0 -4
30MAR26 16.50 C 0.00 0.00 0.00 19.28 +1.27 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.78 +1.25 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.28 +1.28 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.78 +1.28 0 0 0 -3
30MAR26 18.50 C 0.00 0.00 0.00 17.28 +1.28 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.78 +1.27 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.28 +1.27 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.78 +1.27 0 0 0 -5
30MAR26 21.00 C 0.00 0.00 0.00 14.78 +1.21 0 0 0 -2
30MAR26 22.00 C 0.00 0.00 0.00 13.78 +1.28 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.78 +1.27 0 0 0 -1
30MAR26 24.00 C 0.00 0.00 0.00 11.78 +1.23 0 0 0 -19
30MAR26 25.00 C 0.00 0.00 0.00 10.78 +1.21 0 0 0 -3
30MAR26 26.00 C 0.00 0.00 0.00 9.78 +1.22 0 0 0 -1
30MAR26 27.00 C 0.00 0.00 0.00 8.78 +1.22 0 0 0 -2
30MAR26 28.00 C 0.00 0.00 0.00 7.78 +1.23 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.78 +1.11 0 0 0 -19
30MAR26 30.00 C 0.00 0.00 0.00 5.78 +1.27 0 0 0 -31
30MAR26 31.00 C 0.00 0.00 0.00 4.78 +1.27 0 0 0 -39
30MAR26 32.00 C 0.00 0.00 0.00 3.78 +1.25 0 0 0 -48
30MAR26 33.00 C 0.00 0.00 0.00 2.78 +1.16 0 0 0 -98
30MAR26 34.00 C 1.41 1.41 1.41 1.78 +0.88 0 1 0 -49
30MAR26 35.00 C 0.46 0.82 0.46 0.78 +0.41 0 16 0 -121
30MAR26 36.00 C 0.26 0.26 0.05 0.00 -0.13 0 10 154 +7
30MAR26 37.00 C 0.16 0.16 0.16 0.00 -0.04 0 15 219 -15
30MAR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
30MAR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
30MAR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 599 0
30MAR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
30MAR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
30MAR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
30MAR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30MAR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 352 0
30MAR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
30MAR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30MAR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29APR26 23.00 C 0.00 0.00 0.00 12.82 +1.09 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.84 +1.16 55 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.86 +1.12 58 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.89 +1.12 58 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.93 +1.08 58 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.98 +1.02 56 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.06 +1.06 55 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.19 +1.14 55 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 5.29 +1.00 52 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 4.51 +0.90 52 0 33 0
29APR26 33.00 C 0.00 0.00 0.00 3.74 +0.77 50 0 81 0
29APR26 34.00 C 2.73 2.73 2.73 3.13 +0.72 52 30 116 0
29APR26 35.00 C 2.61 2.61 2.20 2.51 +0.57 50 76 117 +10
29APR26 36.00 C 2.12 2.12 1.72 2.06 +0.53 52 72 181 -22
29APR26 37.00 C 1.65 1.65 1.44 1.62 +0.42 51 15 178 +2
29APR26 38.00 C 1.29 1.29 1.13 1.27 +0.34 51 39 181 -22
29APR26 39.00 C 0.97 0.97 0.95 0.98 +0.26 51 29 239 -14
29APR26 40.00 C 0.64 0.64 0.64 0.76 +0.21 52 1 76 -1
29APR26 41.00 C 0.64 0.64 0.55 0.59 +0.18 52 27 149 -5
29APR26 42.00 C 0.37 0.37 0.37 0.45 +0.15 52 30 685 0
29APR26 43.00 C 0.40 0.41 0.31 0.34 +0.12 53 29 46 +14
29APR26 44.00 C 0.27 0.27 0.27 0.25 +0.09 53 1 50 +1
29APR26 45.00 C 0.00 0.00 0.00 0.18 +0.06 52 0 136 0
29APR26 46.00 C 0.00 0.00 0.00 0.13 +0.05 52 0 111 0
29APR26 47.00 C 0.00 0.00 0.00 0.09 +0.03 52 0 85 0
29APR26 48.00 C 0.13 0.13 0.13 0.07 +0.03 53 1 71 0
29APR26 49.00 C 0.00 0.00 0.00 0.05 +0.02 53 2 20 -2
28MAY26 23.00 C 0.00 0.00 0.00 12.94 +1.09 65 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.97 +1.07 63 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.02 +1.04 62 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.07 +1.07 59 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.15 +1.03 58 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.26 +0.98 57 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.39 +0.94 56 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.45 +0.78 51 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 5.76 +0.95 54 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 5.05 +0.87 54 0 25 0
28MAY26 33.00 C 4.30 4.30 4.30 4.39 +0.81 54 4 65 0
28MAY26 34.00 C 0.00 0.00 0.00 3.80 +0.72 54 0 78 0
28MAY26 35.00 C 0.00 0.00 0.00 3.23 +0.62 53 0 107 0
28MAY26 36.00 C 2.80 2.80 2.66 2.76 +0.55 53 23 103 +17
28MAY26 37.00 C 2.38 2.39 2.10 2.34 +0.47 53 47 125 -6
28MAY26 38.00 C 1.78 1.78 1.78 1.99 +0.42 53 3 73 0
28MAY26 39.00 C 1.72 1.72 1.50 1.68 +0.36 54 6 96 +6
28MAY26 40.00 C 1.45 1.45 1.45 1.41 +0.32 54 2 63 -2
28MAY26 41.00 C 1.12 1.19 1.12 1.19 +0.30 54 31 109 -16
28MAY26 42.00 C 0.98 0.98 0.98 0.98 +0.25 54 4 85 -4
28MAY26 43.00 C 0.83 0.83 0.83 0.81 +0.22 54 20 46 +5
28MAY26 44.00 C 0.68 0.68 0.68 0.66 +0.18 54 3 13 -3
28MAY26 45.00 C 0.00 0.00 0.00 0.54 +0.15 54 0 38 0
28MAY26 46.00 C 0.00 0.00 0.00 0.43 +0.12 54 0 21 0
28MAY26 47.00 C 0.00 0.00 0.00 0.36 +0.11 54 0 19 0
28MAY26 48.00 C 0.00 0.00 0.00 0.28 +0.08 54 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.23 +0.07 54 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 26.07 +1.13 122 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.82 +1.07 117 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.32 +1.13 103 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.82 +1.12 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.32 +1.14 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.82 +1.08 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.33 +1.14 97 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.83 +1.12 88 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.33 +1.06 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.83 +1.11 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.33 +1.17 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.84 +1.12 82 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.34 +1.05 75 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.84 +0.96 64 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 19.34 +1.10 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.84 +1.10 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.35 +0.97 68 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 17.85 +0.95 63 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 17.35 +1.09 56 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.78 +1.01 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.29 +1.01 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.79 +1.01 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.86 +1.05 48 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 13.88 +0.91 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.94 +0.95 60 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.97 +1.01 58 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.03 +1.00 57 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.10 +0.99 56 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.19 +0.97 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.32 +0.95 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.49 +0.91 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.58 +0.74 50 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 5.94 +0.79 52 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 5.28 +0.88 52 0 36 0
29JUN26 33.00 C 0.00 0.00 0.00 4.66 +0.87 52 0 17 0
29JUN26 34.00 C 0.00 0.00 0.00 4.09 +0.72 52 0 295 0
29JUN26 35.00 C 3.43 3.43 3.14 3.55 +0.62 52 15 114 +11
29JUN26 36.00 C 2.73 2.96 2.73 3.11 +0.56 52 29 127 0
29JUN26 37.00 C 0.00 0.00 0.00 2.72 +0.50 52 0 412 0
29JUN26 38.00 C 0.00 0.00 0.00 2.37 +0.45 52 0 53 0
29JUN26 39.00 C 1.84 1.84 1.84 2.07 +0.41 52 13 83 +7
29JUN26 40.00 C 2.00 2.00 2.00 1.80 +0.37 53 1 33 -1
29JUN26 41.00 C 0.00 0.00 0.00 1.58 +0.36 53 0 811 0
29JUN26 42.00 C 1.46 1.46 1.46 1.36 +0.31 53 3 1,083 +3
29JUN26 43.00 C 1.25 1.25 1.25 1.17 +0.29 53 15 1,403 0
29JUN26 44.00 C 0.00 0.00 0.00 1.00 +0.24 53 0 75 0
29JUN26 45.00 C 0.96 0.96 0.80 0.86 +0.22 53 2 46 +1
29JUN26 46.00 C 0.00 0.00 0.00 0.74 +0.19 53 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.62 +0.16 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.54 +0.15 53 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.46 +0.13 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.39 +0.11 53 0 1,400 0
29JUN26 52.50 C 0.00 0.00 0.00 0.26 +0.08 53 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.17 +0.05 53 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 0.11 +0.03 52 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.08 +0.03 53 0 6 0
29SEP26 17.50 C 0.00 0.00 0.00 18.35 +0.97 61 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.85 +0.95 57 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.35 +1.02 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.85 +1.01 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.35 +1.01 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.86 +0.99 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.87 +0.98 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.88 +0.91 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.94 +0.95 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.97 +0.85 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.10 +0.85 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.20 +0.77 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.38 +0.77 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 8.65 +0.74 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.03 +0.80 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.24 +0.63 49 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 6.74 +0.71 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.06 +0.56 49 0 11 0
29SEP26 33.00 C 5.58 6.00 5.58 5.54 +0.66 49 2 6 +2
29SEP26 34.00 C 0.00 0.00 0.00 5.15 +0.70 50 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 4.73 +0.67 50 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.32 +0.61 50 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 3.98 +0.59 51 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 3.65 +0.54 51 0 210 0
29SEP26 39.00 C 0.00 0.00 0.00 3.35 +0.50 51 0 208 0
29SEP26 40.00 C 0.00 0.00 0.00 3.08 +0.49 51 0 201 0
29SEP26 41.00 C 0.00 0.00 0.00 2.82 +0.48 51 0 3 0
29SEP26 42.00 C 0.00 0.00 0.00 2.55 +0.42 51 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 2.33 +0.45 51 0 551 0
29SEP26 44.00 C 0.00 0.00 0.00 2.06 +0.37 50 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 1.87 +0.33 50 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 1.70 +0.31 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.55 +0.30 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.40 +0.23 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.26 +0.20 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.16 +0.23 50 0 1 0
29SEP26 52.50 C 0.90 0.90 0.90 0.89 +0.17 50 1 1 +1
29SEP26 55.00 C 0.00 0.00 0.00 0.71 +0.14 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.57 +0.13 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.44 +0.10 50 0 41 0
30DEC26 22.00 C 0.00 0.00 0.00 13.88 +0.85 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.96 +0.80 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.10 +0.78 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.43 +0.94 49 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 10.51 +0.71 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.86 +0.75 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.11 +0.65 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.55 +0.68 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.90 +0.62 47 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 7.41 +0.64 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.87 +0.58 47 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 6.41 +0.69 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.03 +0.72 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.64 +0.70 48 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 5.26 +0.66 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.91 +0.62 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.59 +0.60 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.29 +0.56 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.01 +0.53 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.75 +0.50 49 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 3.51 +0.49 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.29 +0.45 49 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 3.01 +0.37 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.82 +0.37 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.64 +0.39 49 0 0 0
30DEC26 47.00 C 2.37 2.37 2.37 2.42 +0.33 49 1 1 0
30DEC26 48.00 C 0.00 0.00 0.00 2.23 +0.28 49 0 1 0
30DEC26 49.00 C 2.05 2.05 2.05 2.15 +0.34 50 1 1 +1
30MAR27 23.00 C 0.00 0.00 0.00 13.18 +0.77 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.40 +0.74 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.68 +0.72 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.05 +0.73 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.39 +0.70 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.73 +0.63 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.17 +0.62 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.63 +0.59 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.13 +0.59 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.65 +0.53 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.22 +0.52 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.78 +0.61 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.49 +0.70 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.12 +0.67 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.77 +0.64 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.49 +0.67 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.18 +0.64 48 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 4.89 +0.60 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.63 +0.55 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.38 +0.56 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.10 +0.45 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.86 +0.45 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.67 +0.45 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.47 +0.44 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.25 +0.41 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.09 +0.44 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.92 +0.43 49 0 0 0
TOTAL CALL 620 15,500 -485
30MAR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
30MAR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
30MAR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
30MAR26 32.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 77 0
30MAR26 33.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 66 0
30MAR26 34.00 P 0.05 0.05 0.05 0.00 -0.36 0 2 69 0
30MAR26 35.00 P 0.16 0.22 0.01 0.00 -0.86 0 7 96 0
30MAR26 36.00 P 0.30 0.89 0.28 0.22 -1.45 0 52 0 -138
30MAR26 37.00 P 0.00 0.00 0.00 1.22 -1.38 0 0 0 -34
30MAR26 38.00 P 2.90 2.90 2.25 2.22 -1.28 0 4 0 -73
30MAR26 39.00 P 0.00 0.00 0.00 3.22 -1.28 0 0 0 -84
30MAR26 40.00 P 0.00 0.00 0.00 4.22 -1.28 0 0 0 -258
30MAR26 41.00 P 0.00 0.00 0.00 5.22 -1.28 0 0 0 -46
30MAR26 42.00 P 0.00 0.00 0.00 6.22 -1.28 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.22 -1.28 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.22 -1.28 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.22 -1.28 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.22 -1.31 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.22 -1.28 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.22 -1.28 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.22 -1.28 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 22 0
29APR26 25.00 P 0.09 0.09 0.09 0.02 -0.01 56 1 31 -1
29APR26 26.00 P 0.14 0.14 0.14 0.03 -0.03 53 1 22 0
29APR26 27.00 P 0.00 0.00 0.00 0.06 -0.05 53 0 17 0
29APR26 28.00 P 0.18 0.20 0.18 0.10 -0.10 52 5 60 +1
29APR26 29.00 P 0.30 0.33 0.27 0.18 -0.14 53 36 82 -15
29APR26 30.00 P 0.41 0.45 0.38 0.29 -0.21 52 57 108 +26
29APR26 31.00 P 0.50 0.62 0.50 0.46 -0.28 53 53 124 +12
29APR26 32.00 P 0.67 0.93 0.67 0.68 -0.37 53 109 177 +24
29APR26 33.00 P 1.09 1.27 0.95 0.97 -0.44 53 47 134 +29
29APR26 34.00 P 1.48 1.67 1.48 1.32 -0.52 53 7 125 +5
29APR26 35.00 P 1.76 1.76 1.76 1.74 -0.63 52 6 146 -6
29APR26 36.00 P 2.43 2.43 2.43 2.25 -0.72 52 5 120 -5
29APR26 37.00 P 2.62 3.02 2.62 2.80 -0.84 52 97 136 +32
29APR26 38.00 P 3.47 3.47 3.43 3.43 -0.94 52 4 219 0
29APR26 39.00 P 0.00 0.00 0.00 4.18 -0.80 53 0 131 0
29APR26 40.00 P 0.00 0.00 0.00 4.93 -1.03 52 0 125 0
29APR26 41.00 P 0.00 0.00 0.00 5.74 -1.06 52 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 6.73 -0.89 57 0 87 0
29APR26 43.00 P 0.00 0.00 0.00 7.58 -0.98 56 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 8.48 -1.06 56 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.45 -1.11 59 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 10.37 -1.16 58 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.33 -1.18 59 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.31 -1.19 61 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.29 -1.21 62 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.08 -0.05 54 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.13 -0.08 54 0 2 0
28MAY26 25.00 P 0.00 0.00 0.00 0.21 -0.11 54 0 31 0
28MAY26 26.00 P 0.00 0.00 0.00 0.32 -0.16 54 0 27 0
28MAY26 27.00 P 0.00 0.00 0.00 0.47 -0.20 54 0 32 0
28MAY26 28.00 P 0.75 0.77 0.75 0.66 -0.26 54 30 56 +30
28MAY26 29.00 P 1.00 1.07 1.00 0.90 -0.31 54 28 78 +15
28MAY26 30.00 P 1.20 1.20 1.20 1.18 -0.38 54 10 60 -5
28MAY26 31.00 P 0.00 0.00 0.00 1.52 -0.43 54 0 38 0
28MAY26 32.00 P 0.00 0.00 0.00 1.90 -0.52 54 0 102 0
28MAY26 33.00 P 2.30 2.68 2.30 2.34 -0.56 54 79 148 +29
28MAY26 34.00 P 2.95 2.95 2.85 2.84 -0.62 54 17 100 +9
28MAY26 35.00 P 3.90 3.90 3.41 3.39 -0.71 54 7 100 -5
28MAY26 36.00 P 4.05 4.05 4.05 4.00 -0.82 54 3 60 0
28MAY26 37.00 P 4.74 4.74 4.74 4.69 -0.69 55 15 95 0
28MAY26 38.00 P 0.00 0.00 0.00 5.49 -0.66 57 0 55 0
28MAY26 39.00 P 0.00 0.00 0.00 6.21 -0.77 57 0 50 0
28MAY26 40.00 P 6.74 6.74 6.74 7.04 -0.79 58 1 29 -1
28MAY26 41.00 P 0.00 0.00 0.00 7.84 -0.71 58 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 8.69 -0.89 59 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 9.45 -0.87 57 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.34 -0.89 57 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.24 -1.04 58 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.16 -1.07 58 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.10 -1.05 59 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.04 -1.08 60 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.00 -0.95 61 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 17 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 89 0 0 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 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.02 52 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.02 53 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.03 52 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 -0.04 53 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 -0.06 53 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.21 -0.08 53 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 0.31 -0.11 53 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.43 -0.15 53 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 0.60 -0.19 53 0 19 0
29JUN26 27.00 P 0.88 0.88 0.88 0.81 -0.23 53 1 3 -1
29JUN26 28.00 P 1.25 1.25 1.07 1.05 -0.27 53 16 66 +15
29JUN26 29.00 P 1.47 1.54 1.47 1.32 -0.33 53 25 187 0
29JUN26 30.00 P 1.51 1.89 1.51 1.63 -0.39 52 12 191 +1
29JUN26 31.00 P 2.20 2.20 2.20 1.98 -0.45 52 9 203 0
29JUN26 32.00 P 2.64 2.64 2.64 2.40 -0.51 52 2 57 0
29JUN26 33.00 P 3.16 3.16 2.86 2.87 -0.55 52 38 142 +12
29JUN26 34.00 P 3.54 3.54 3.42 3.39 -0.61 52 23 313 0
29JUN26 35.00 P 4.27 4.27 3.92 3.96 -0.65 52 18 86 -3
29JUN26 36.00 P 4.92 4.92 4.62 4.57 -0.72 53 18 96 -2
29JUN26 37.00 P 0.00 0.00 0.00 5.23 -0.70 53 0 443 0
29JUN26 38.00 P 0.00 0.00 0.00 6.00 -0.60 54 0 103 0
29JUN26 39.00 P 0.00 0.00 0.00 6.73 -0.63 54 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 7.50 -0.66 55 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 8.31 -0.67 56 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 9.13 -0.69 56 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 9.98 -0.76 57 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.84 -0.78 57 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.72 -0.79 58 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.48 -0.91 56 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.38 -0.95 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.29 -0.96 56 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.22 -0.96 57 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.15 -0.98 57 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 18.52 -1.04 58 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.93 -1.03 59 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.49 -0.91 66 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.94 -1.09 69 0 0 0
29SEP26 17.50 P 0.19 0.20 0.19 0.10 -0.03 51 2 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 -0.04 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 -0.04 50 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 -0.06 50 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 -0.06 50 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.26 -0.07 50 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.37 -0.09 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.49 -0.12 51 0 33 0
29SEP26 23.00 P 0.00 0.00 0.00 0.66 -0.13 51 0 1 0
29SEP26 24.00 P 0.93 0.93 0.93 0.84 -0.18 51 1 5 -1
29SEP26 25.00 P 1.15 1.25 1.15 1.04 -0.23 50 2 11 -2
29SEP26 26.00 P 0.00 0.00 0.00 1.33 -0.21 51 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.62 -0.25 51 0 2 0
29SEP26 28.00 P 2.17 2.17 2.17 1.91 -0.31 50 1 2 -1
29SEP26 29.00 P 0.00 0.00 0.00 2.25 -0.34 50 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.63 -0.38 50 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.05 -0.43 50 0 12 0
29SEP26 32.00 P 0.00 0.00 0.00 3.52 -0.46 50 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.01 -0.51 50 0 4 0
29SEP26 34.00 P 0.00 0.00 0.00 4.55 -0.56 50 0 5 0
29SEP26 35.00 P 0.00 0.00 0.00 5.12 -0.61 50 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 5.74 -0.65 50 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 6.40 -0.68 51 0 420 0
29SEP26 38.00 P 0.00 0.00 0.00 7.08 -0.71 51 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 7.78 -0.61 51 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 8.58 -0.55 52 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 9.33 -0.57 52 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 10.10 -0.59 52 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 10.89 -0.61 53 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 11.61 -0.78 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.43 -0.80 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.26 -0.81 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.11 -0.82 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.06 -0.76 53 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.93 -0.78 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.80 -0.79 54 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.06 -0.82 54 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.37 -0.83 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.76 -0.81 56 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.10 -0.93 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.87 -0.15 50 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 1.10 -0.16 50 0 2 0
30DEC26 24.00 P 1.52 1.52 1.51 1.33 -0.21 50 2 4 -2
30DEC26 25.00 P 0.00 0.00 0.00 1.63 -0.22 50 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.93 -0.26 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.28 -0.30 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.66 -0.32 50 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 3.06 -0.35 50 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 3.48 -0.38 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.95 -0.42 50 0 0 0
30DEC26 32.00 P 4.40 4.40 4.40 4.44 -0.43 50 1 2 -1
30DEC26 33.00 P 0.00 0.00 0.00 4.96 -0.48 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.51 -0.52 50 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.09 -0.56 50 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 6.70 -0.60 50 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 7.34 -0.63 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.01 -0.66 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.70 -0.55 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.49 -0.52 51 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 10.22 -0.51 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.97 -0.61 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.73 -0.62 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.50 -0.64 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.30 -0.65 52 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.09 -0.68 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.89 -0.71 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.73 -0.71 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.56 -0.74 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.48 -0.20 49 0 3 0
30MAR27 24.00 P 0.00 0.00 0.00 1.78 -0.21 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.09 -0.23 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.44 -0.23 49 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 2.83 -0.26 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.20 -0.31 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.62 -0.31 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.06 -0.34 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.53 -0.39 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.03 -0.42 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.57 -0.46 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.13 -0.50 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.72 -0.56 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.33 -0.60 49 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 7.96 -0.64 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.62 -0.66 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 9.30 -0.57 49 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 10.07 -0.56 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.75 -0.62 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.56 -0.51 50 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 12.29 -0.61 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.06 -0.56 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.84 -0.64 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.63 -0.65 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.42 -0.69 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.25 -0.68 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.08 -0.69 51 0 0 0
TOTAL PUT 854 7,553 -444
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$ 78.35
30MAR26 49.00 C 0.00 0.00 0.00 29.35 +0.14 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.35 +0.08 0 0 0 -500
30MAR26 52.50 C 0.00 0.00 0.00 25.85 -0.11 0 0 0 0
30MAR26 55.00 C 22.70 22.70 22.70 23.35 +0.08 0 2 0 -2
30MAR26 57.50 C 0.00 0.00 0.00 20.85 +0.08 0 0 0 -6
30MAR26 60.00 C 0.00 0.00 0.00 18.35 +0.08 0 0 0 -14
30MAR26 62.50 C 0.00 0.00 0.00 15.85 -0.06 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.35 +0.08 0 0 0 -2
30MAR26 67.50 C 0.00 0.00 0.00 10.85 +0.12 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.35 +0.08 0 0 0 -7
30MAR26 72.50 C 5.25 5.75 5.25 5.85 +0.09 0 21 0 -125
30MAR26 75.00 C 2.83 3.50 2.82 3.35 +0.12 0 12 0 -477
30MAR26 77.50 C 0.30 1.00 0.30 0.85 +0.01 0 142 3 -1,785
30MAR26 80.00 C 0.02 0.02 0.01 0.00 -0.07 0 72 8,067 -42
30MAR26 82.50 C 0.02 0.02 0.01 0.00 -0.01 0 14 6,577 -4
30MAR26 85.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 5,559 -10
30MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,271 0
30MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,059 0
30MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,413 0
30MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 778 0
30MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,015 0
30MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 814 0
30MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 464 0
02APR26 49.00 C 0.00 0.00 0.00 29.36 +0.15 0 0 0 0
02APR26 50.00 C 0.00 0.00 0.00 28.36 +0.09 0 0 0 0
02APR26 52.50 C 0.00 0.00 0.00 25.86 -0.10 0 0 0 0
02APR26 55.00 C 0.00 0.00 0.00 23.36 +0.09 0 0 0 0
02APR26 57.50 C 0.00 0.00 0.00 20.86 +0.09 0 0 0 0
02APR26 60.00 C 0.00 0.00 0.00 18.36 +0.04 0 0 0 0
02APR26 62.50 C 0.00 0.00 0.00 15.86 -0.05 0 0 0 0
02APR26 65.00 C 0.00 0.00 0.00 13.36 +0.09 0 0 0 0
02APR26 67.50 C 0.00 0.00 0.00 10.86 +0.13 0 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 8.37 +0.10 48 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 5.87 +0.11 34 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 3.38 +0.15 24 0 0 0
02APR26 77.50 C 0.71 1.06 0.64 1.06 +0.09 18 115 209 +60
02APR26 80.00 C 0.07 0.09 0.05 0.20 +0.08 26 781 963 +714
02APR26 82.50 C 0.00 0.00 0.00 0.05 +0.04 34 0 169 0
02APR26 85.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 15 0
02APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
10APR26 49.00 C 0.00 0.00 0.00 29.39 - 85 0 0 -
10APR26 50.00 C 0.00 0.00 0.00 28.39 - 78 0 0 -
10APR26 52.50 C 0.00 0.00 0.00 25.89 - 0 0 0 -
10APR26 55.00 C 0.00 0.00 0.00 23.39 - 0 0 0 -
10APR26 57.50 C 0.00 0.00 0.00 20.89 - 0 0 0 -
10APR26 60.00 C 0.00 0.00 0.00 18.40 - 53 0 0 -
10APR26 62.50 C 0.00 0.00 0.00 15.90 - 42 0 0 -
10APR26 65.00 C 0.00 0.00 0.00 13.40 - 0 0 0 -
10APR26 67.50 C 0.00 0.00 0.00 10.90 - 0 0 0 -
10APR26 70.00 C 0.00 0.00 0.00 8.41 - 25 0 0 -
10APR26 72.50 C 0.00 0.00 0.00 5.93 - 22 0 0 -
10APR26 75.00 C 0.00 0.00 0.00 3.51 - 18 0 0 -
10APR26 77.50 C 1.00 1.41 1.00 1.32 - 14 195 195 -
10APR26 80.00 C 0.18 0.30 0.17 0.20 - 13 793 788 -
10APR26 82.50 C 0.00 0.00 0.00 0.05 - 17 3 3 -
10APR26 85.00 C 0.00 0.00 0.00 0.02 - 22 0 0 -
10APR26 87.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
10APR26 90.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
10APR26 92.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
10APR26 95.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
10APR26 97.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
10APR26 100.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
10APR26 102.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
10APR26 105.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
10APR26 107.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 29.45 +0.11 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 28.39 +0.05 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.01 +0.05 62 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 23.39 +0.04 0 0 0 0
29APR26 57.50 C 20.30 20.30 20.30 20.97 +0.17 0 1 5 +1
29APR26 60.00 C 0.00 0.00 0.00 18.53 +0.17 44 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.04 +0.13 38 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.50 +0.23 26 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.36 +0.63 40 0 0 0
29APR26 70.00 C 8.57 8.57 8.57 8.57 +0.29 22 5 28 0
29APR26 72.50 C 0.00 0.00 0.00 6.15 +0.26 19 0 66 0
29APR26 75.00 C 3.73 3.87 3.59 3.73 +0.03 14 7 530 -5
29APR26 77.50 C 1.54 1.85 1.54 1.76 -0.10 13 55 1,308 +31
29APR26 80.00 C 0.48 0.75 0.46 0.70 -0.01 14 648 3,101 +350
29APR26 82.50 C 0.19 0.24 0.17 0.23 +0.04 15 533 4,286 +466
29APR26 85.00 C 0.06 0.08 0.06 0.06 +0.02 15 275 3,297 +22
29APR26 87.50 C 0.04 0.04 0.04 0.02 +0.01 17 90 2,113 -90
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 987 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1,744 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 29.63 +0.29 54 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 28.64 +0.30 53 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.15 +0.19 48 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.66 +0.31 43 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.19 +0.39 39 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.68 +0.32 33 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.20 +0.29 29 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.72 +0.37 26 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.36 +0.47 25 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 8.75 +0.27 17 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 6.41 +0.13 16 0 95 0
28MAY26 75.00 C 3.78 4.31 3.78 4.12 -0.08 13 364 1,470 +274
28MAY26 77.50 C 1.93 2.49 1.93 2.33 -0.07 13 484 1,070 +186
28MAY26 80.00 C 0.90 1.25 0.90 1.21 +0.01 14 344 1,705 +323
28MAY26 82.50 C 0.58 0.58 0.57 0.57 +0.05 14 48 1,948 +47
28MAY26 85.00 C 0.24 0.25 0.23 0.25 +0.06 15 238 1,313 +234
28MAY26 87.50 C 0.13 0.13 0.12 0.11 +0.05 16 97 1,155 -8
28MAY26 90.00 C 0.07 0.07 0.07 0.05 +0.03 16 30 1,184 0
28MAY26 92.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 671 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 136 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 29.67 +0.33 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.67 +0.33 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.19 +0.23 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.70 +0.35 41 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 21.21 +0.36 36 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 18.72 +0.36 32 0 20 0
29JUN26 62.50 C 0.00 0.00 0.00 16.23 +0.32 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.74 +0.36 24 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 11.36 +0.45 23 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 8.75 +0.27 15 0 515 0
29JUN26 72.50 C 0.00 0.00 0.00 6.41 +0.06 15 0 177 0
29JUN26 75.00 C 3.80 4.39 3.80 4.15 -0.06 13 245 2,662 +126
29JUN26 77.50 C 2.53 2.63 2.53 2.46 +0.03 13 3 695 -1
29JUN26 80.00 C 1.20 1.37 1.16 1.31 -0.02 14 49 4,107 +29
29JUN26 82.50 C 0.68 0.75 0.68 0.69 0.00 14 13 2,214 +5
29JUN26 85.00 C 0.32 0.40 0.32 0.37 +0.03 15 187 5,631 +185
29JUN26 87.50 C 0.00 0.00 0.00 0.21 +0.04 17 0 2,216 0
29JUN26 90.00 C 0.00 0.00 0.00 0.13 +0.05 18 0 2,762 0
29JUN26 92.50 C 0.00 0.00 0.00 0.08 +0.03 19 0 1,868 0
29JUN26 95.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 2,113 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 +0.02 21 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 251 0
29JUN26 105.00 C 0.02 0.02 0.02 0.01 0.00 23 10 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 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 32 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 29.67 +0.33 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.67 +0.33 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.19 +0.23 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.70 +0.35 34 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 21.22 +0.37 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.73 +0.37 27 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.23 +0.32 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.75 +0.37 20 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.36 +0.45 19 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.82 +0.30 15 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 6.69 +0.27 15 0 0 0
29SEP26 75.00 C 4.62 4.62 4.62 4.80 +0.18 15 1 718 -1
29SEP26 77.50 C 0.00 0.00 0.00 3.49 +0.10 16 0 379 0
29SEP26 80.00 C 1.91 2.00 1.91 2.55 +0.02 17 7 2,294 +7
29SEP26 82.50 C 0.00 0.00 0.00 1.93 -0.03 18 0 621 0
29SEP26 85.00 C 0.00 0.00 0.00 1.49 -0.06 19 0 1,639 0
29SEP26 87.50 C 0.60 0.60 0.60 1.17 -0.10 20 6 1,431 0
29SEP26 90.00 C 0.40 0.40 0.40 0.95 -0.11 21 1 3,158 0
29SEP26 92.50 C 0.30 0.30 0.30 0.77 -0.11 22 6 336 +5
29SEP26 95.00 C 0.00 0.00 0.00 0.64 -0.13 23 0 1,296 0
29SEP26 97.50 C 0.00 0.00 0.00 0.54 -0.13 24 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.47 -0.13 25 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.40 -0.14 25 8 413 -8
29SEP26 105.00 C 0.00 0.00 0.00 0.36 -0.13 26 0 162 0
29SEP26 107.50 C 0.00 0.00 0.00 0.32 -0.13 27 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.29 -0.14 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.27 -0.13 29 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.25 -0.14 30 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.24 -0.13 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.22 -0.14 32 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 29.67 +0.33 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.67 +0.33 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.19 +0.23 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.70 +0.35 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.22 +0.37 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.96 +0.60 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.25 +0.34 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.75 +0.37 18 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 11.36 +0.45 16 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 9.16 +0.57 16 0 118 0
30DEC26 72.50 C 0.00 0.00 0.00 7.24 +0.60 16 0 205 0
30DEC26 75.00 C 4.31 4.31 4.31 5.44 +0.46 15 15 802 +15
30DEC26 77.50 C 3.39 3.39 3.33 4.16 +0.27 15 60 1,415 +30
30DEC26 80.00 C 2.32 2.32 2.32 3.12 +0.02 16 1 925 0
30DEC26 82.50 C 1.51 1.66 1.51 2.52 0.00 17 2 656 0
30DEC26 85.00 C 1.20 1.30 1.20 2.06 -0.02 17 238 1,069 +221
30DEC26 87.50 C 0.00 0.00 0.00 1.71 -0.03 18 0 2,730 0
30DEC26 90.00 C 0.70 0.70 0.70 1.43 -0.04 19 1 848 -1
30DEC26 92.50 C 0.55 0.55 0.55 1.23 -0.04 20 60 621 +30
30DEC26 95.00 C 0.00 0.00 0.00 1.05 -0.05 21 0 543 0
30DEC26 97.50 C 0.00 0.00 0.00 0.93 -0.05 22 0 66 0
30DEC26 100.00 C 0.00 0.00 0.00 0.83 -0.05 23 0 178 0
30DEC26 102.50 C 0.00 0.00 0.00 0.74 -0.05 24 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.68 -0.05 24 8 265 +4
30DEC26 107.50 C 0.00 0.00 0.00 0.62 -0.06 25 0 42 0
30DEC26 110.00 C 0.12 0.12 0.12 0.57 -0.06 26 16 156 +6
30DEC26 112.50 C 0.00 0.00 0.00 0.54 -0.05 27 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.52 -0.05 28 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.49 -0.06 29 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 29.67 +0.33 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.67 +0.33 31 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 26.19 +0.23 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.70 +0.35 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.22 +0.37 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.96 +0.43 24 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 16.25 +0.34 18 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.75 +0.37 15 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 11.47 +0.53 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 9.42 +0.66 15 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.64 +0.63 15 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 5.94 +0.46 14 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.69 +0.23 14 0 185 0
30MAR27 80.00 C 2.85 2.85 2.85 3.65 -0.02 15 1 47 0
30MAR27 82.50 C 2.17 2.26 2.17 3.04 -0.05 16 25 116 +25
30MAR27 85.00 C 1.60 1.80 1.60 2.56 -0.06 16 32 110 +30
30MAR27 87.50 C 0.00 0.00 0.00 2.18 -0.06 17 0 239 0
30MAR27 90.00 C 1.10 1.11 1.10 1.91 -0.06 18 6 16 +6
30MAR27 92.50 C 0.00 0.00 0.00 1.66 -0.07 19 0 9 0
30MAR27 95.00 C 0.00 0.00 0.00 1.49 -0.07 20 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 1.34 -0.07 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.22 -0.07 22 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.14 -0.06 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.05 -0.08 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.98 -0.07 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.94 -0.06 25 0 0 0
TOTAL CALL 6,380 130,877 +344
30MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 599 0
30MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.09 0 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 377 0
30MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.11 0 0 476 0
30MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 670 0
30MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.13 0 0 534 0
30MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.14 0 0 914 0
30MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.15 0 0 961 0
30MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.16 0 0 5,091 0
30MAR26 77.50 P 0.35 0.35 0.01 0.00 -0.24 0 627 6,827 -282
30MAR26 80.00 P 2.66 2.66 1.50 1.65 -0.36 0 1,525 0 -6,542
30MAR26 82.50 P 5.20 5.20 4.00 4.15 -0.34 0 499 0 -3,260
30MAR26 85.00 P 7.70 7.70 6.65 6.65 -0.30 0 360 0 -1,401
30MAR26 87.50 P 9.26 9.26 9.26 9.15 -0.30 0 1 0 -876
30MAR26 90.00 P 0.00 0.00 0.00 11.65 -0.30 0 0 0 -100
30MAR26 92.50 P 0.00 0.00 0.00 14.15 -0.30 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.65 -0.30 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.15 -0.30 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.65 -0.30 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.15 -0.30 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.65 -0.30 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.15 -0.30 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.65 -0.30 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.15 -0.30 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.65 -0.30 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.15 -0.30 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.65 -0.30 0 0 0 0
02APR26 49.00 P 0.00 0.00 0.00 0.01 -0.04 190 0 0 0
02APR26 50.00 P 0.00 0.00 0.00 0.01 -0.05 182 0 0 0
02APR26 52.50 P 0.00 0.00 0.00 0.01 -0.06 164 0 0 0
02APR26 55.00 P 0.00 0.00 0.00 0.01 -0.07 146 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 0.01 -0.08 130 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 0.01 -0.09 113 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 0.01 -0.10 97 0 0 0
02APR26 65.00 P 0.00 0.00 0.00 0.01 -0.11 82 0 0 0
02APR26 67.50 P 0.00 0.00 0.00 0.01 -0.12 67 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 0.01 -0.13 52 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 0.01 -0.14 37 0 0 0
02APR26 75.00 P 0.06 0.06 0.03 0.02 -0.14 25 2 192 -2
02APR26 77.50 P 0.64 0.64 0.21 0.23 -0.12 19 258 683 +118
02APR26 80.00 P 2.35 2.40 1.71 1.85 -0.19 26 47 55 +47
02APR26 82.50 P 0.00 0.00 0.00 4.31 -0.18 45 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 6.67 -0.28 45 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 9.16 -0.29 54 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 11.65 -0.30 0 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 14.15 -0.30 0 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 16.66 -0.29 88 0 0 0
02APR26 97.50 P 0.00 0.00 0.00 19.16 -0.29 98 0 0 0
02APR26 100.00 P 0.00 0.00 0.00 21.65 -0.30 0 0 0 0
02APR26 102.50 P 0.00 0.00 0.00 24.16 -0.29 118 0 0 0
02APR26 105.00 P 0.00 0.00 0.00 26.67 -0.28 135 0 0 0
02APR26 107.50 P 0.00 0.00 0.00 29.27 -0.18 177 0 0 0
02APR26 110.00 P 0.00 0.00 0.00 31.77 -0.18 188 0 0 0
10APR26 49.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
10APR26 50.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
10APR26 52.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
10APR26 55.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
10APR26 57.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
10APR26 60.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
10APR26 62.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
10APR26 65.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
10APR26 67.50 P 0.00 0.00 0.00 0.01 - 35 0 0 -
10APR26 70.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
10APR26 72.50 P 0.00 0.00 0.00 0.03 - 23 0 0 -
10APR26 75.00 P 0.11 0.11 0.11 0.10 - 18 1 1 -
10APR26 77.50 P 0.74 0.76 0.38 0.47 - 15 371 337 -
10APR26 80.00 P 2.18 2.18 1.85 1.85 - 14 73 73 -
10APR26 82.50 P 0.00 0.00 0.00 4.31 - 25 0 0 -
10APR26 85.00 P 0.00 0.00 0.00 6.67 - 25 0 0 -
10APR26 87.50 P 0.00 0.00 0.00 9.16 - 31 0 0 -
10APR26 90.00 P 0.00 0.00 0.00 11.65 - 0 0 0 -
10APR26 92.50 P 0.00 0.00 0.00 14.35 - 62 0 0 -
10APR26 95.00 P 0.00 0.00 0.00 16.85 - 69 0 0 -
10APR26 97.50 P 0.00 0.00 0.00 19.35 - 76 0 0 -
10APR26 100.00 P 0.00 0.00 0.00 21.85 - 83 0 0 -
10APR26 102.50 P 0.00 0.00 0.00 24.35 - 90 0 0 -
10APR26 105.00 P 0.00 0.00 0.00 26.86 - 97 0 0 -
10APR26 107.50 P 0.00 0.00 0.00 29.35 - 102 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.04 60 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.05 57 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.06 52 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.07 46 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.08 41 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.09 36 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.10 31 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 -0.10 28 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.04 -0.09 25 0 419 0
29APR26 70.00 P 0.04 0.06 0.04 0.06 -0.08 21 95 1,060 0
29APR26 72.50 P 0.11 0.12 0.11 0.14 -0.03 19 112 1,164 +20
29APR26 75.00 P 0.48 0.48 0.25 0.33 -0.10 16 133 3,694 +68
29APR26 77.50 P 1.35 1.35 0.79 0.84 -0.21 14 278 6,851 +209
29APR26 80.00 P 2.61 2.74 2.02 2.29 -0.12 15 800 2,397 +732
29APR26 82.50 P 4.75 4.92 4.10 4.40 -0.13 18 488 2,803 +90
29APR26 85.00 P 6.73 6.74 6.73 6.67 -0.28 17 29 216 -62
29APR26 87.50 P 0.00 0.00 0.00 9.16 -0.29 21 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 11.65 -0.30 0 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 14.35 -0.10 39 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 16.85 -0.10 44 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.35 -0.10 48 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.85 -0.10 53 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.35 -0.10 57 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.86 -0.09 61 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.35 -0.10 65 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.77 -0.18 64 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.49 +0.04 78 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.04 43 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.05 41 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.06 37 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.07 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.08 29 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.09 25 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.10 22 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.02 -0.10 20 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.05 -0.08 19 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.11 -0.03 17 0 238 0
28MAY26 72.50 P 0.30 0.30 0.24 0.26 -0.04 16 220 1,511 +150
28MAY26 75.00 P 0.78 0.78 0.54 0.60 -0.08 15 153 2,724 -18
28MAY26 77.50 P 1.64 1.64 1.24 1.28 -0.14 14 306 2,733 +154
28MAY26 80.00 P 2.90 3.00 2.45 2.62 -0.12 14 204 2,075 +124
28MAY26 82.50 P 4.60 4.60 4.60 4.49 -0.10 14 39 1,911 +39
28MAY26 85.00 P 0.00 0.00 0.00 6.72 -0.25 15 0 499 0
28MAY26 87.50 P 0.00 0.00 0.00 9.16 -0.29 17 0 211 0
28MAY26 90.00 P 0.00 0.00 0.00 11.84 -0.11 26 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 14.35 -0.22 30 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 16.85 -0.22 33 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.35 -0.22 36 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.85 -0.22 40 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.35 -0.22 43 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.86 -0.21 46 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.35 -0.22 49 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 31.77 -0.30 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.04 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.05 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.06 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.07 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.08 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.09 18 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.10 15 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.10 14 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 -0.11 14 0 380 0
29JUN26 70.00 P 0.00 0.00 0.00 0.28 -0.16 14 0 5,346 0
29JUN26 72.50 P 0.95 0.95 0.73 0.73 -0.18 14 129 4,865 -124
29JUN26 75.00 P 1.85 1.85 1.50 1.51 -0.19 13 72 4,282 +15
29JUN26 77.50 P 3.09 3.17 2.66 2.81 -0.10 14 65 6,098 +18
29JUN26 80.00 P 5.11 5.11 4.25 4.55 -0.13 14 174 4,007 +30
29JUN26 82.50 P 7.03 7.03 7.03 6.69 -0.05 15 2 2,798 0
29JUN26 85.00 P 0.00 0.00 0.00 8.99 -0.06 16 0 1,391 0
29JUN26 87.50 P 0.00 0.00 0.00 11.38 -0.24 17 0 1,203 0
29JUN26 90.00 P 0.00 0.00 0.00 13.74 -0.32 13 0 300 0
29JUN26 92.50 P 0.00 0.00 0.00 16.25 +0.22 17 0 121 0
29JUN26 95.00 P 0.00 0.00 0.00 18.64 +0.07 0 0 459 0
29JUN26 97.50 P 0.00 0.00 0.00 21.12 -0.02 0 0 165 0
29JUN26 100.00 P 0.00 0.00 0.00 23.48 +0.23 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 26.04 +0.38 0 0 180 0
29JUN26 105.00 P 0.00 0.00 0.00 28.44 -0.28 0 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 30.93 -0.28 0 0 120 0
29JUN26 110.00 P 0.00 0.00 0.00 33.41 -0.36 0 0 43 0
29JUN26 112.50 P 0.00 0.00 0.00 35.91 +0.52 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 38.39 -0.35 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 40.88 -0.36 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.37 -0.35 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.04 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.05 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.06 20 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.07 17 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.08 15 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.09 13 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.07 13 0 41 0
29SEP26 65.00 P 0.47 0.47 0.47 0.14 +0.02 14 30 268 +30
29SEP26 67.50 P 0.64 0.70 0.64 0.40 +0.05 14 8 124 -2
29SEP26 70.00 P 1.25 1.46 1.21 0.90 +0.03 15 162 1,559 -48
29SEP26 72.50 P 2.02 2.08 2.02 1.70 -0.03 16 11 1,600 +7
29SEP26 75.00 P 3.66 3.66 3.20 2.84 -0.11 16 3 2,873 +1
29SEP26 77.50 P 5.23 5.23 4.76 4.28 -0.20 17 34 1,183 +34
29SEP26 80.00 P 7.10 7.22 6.59 6.01 -0.28 18 61 3,903 -29
29SEP26 82.50 P 8.81 8.81 8.81 8.01 -0.33 20 30 1,068 +30
29SEP26 85.00 P 0.00 0.00 0.00 9.87 -0.35 19 0 329 0
29SEP26 87.50 P 12.96 12.96 12.96 12.08 -0.37 20 30 260 +30
29SEP26 90.00 P 0.00 0.00 0.00 14.81 -0.39 24 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 17.22 -0.39 26 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 19.67 -0.40 28 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 22.16 -0.39 31 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 24.66 -0.40 33 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 27.18 +0.04 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.71 +0.07 37 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 32.24 -0.38 40 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.78 -0.40 42 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 37.33 -0.39 44 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.87 -0.37 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.34 -0.37 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.82 -0.32 49 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.04 19 0 73 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.05 18 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.06 16 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 -0.05 16 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.07 -0.02 16 0 35 0
30DEC26 60.00 P 0.21 0.21 0.20 0.15 +0.05 16 3 255 +2
30DEC26 62.50 P 0.32 0.32 0.32 0.31 +0.20 16 1 236 +1
30DEC26 65.00 P 0.00 0.00 0.00 0.57 +0.42 16 0 862 0
30DEC26 67.50 P 0.00 0.00 0.00 0.97 +0.52 16 0 439 0
30DEC26 70.00 P 1.68 1.75 1.68 1.57 +0.53 16 3 2,069 +3
30DEC26 72.50 P 2.74 2.74 2.74 2.39 +0.43 16 41 798 0
30DEC26 75.00 P 4.00 4.00 4.00 3.43 +0.22 16 2 1,241 +2
30DEC26 77.50 P 0.00 0.00 0.00 4.73 -0.02 17 0 1,743 0
30DEC26 80.00 P 7.45 7.45 7.10 6.27 -0.27 17 31 933 0
30DEC26 82.50 P 9.56 9.60 9.56 8.25 -0.30 18 60 574 0
30DEC26 85.00 P 0.00 0.00 0.00 10.08 -0.31 18 0 684 0
30DEC26 87.50 P 0.00 0.00 0.00 12.27 -0.31 19 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 14.96 -0.33 22 0 23 0
30DEC26 92.50 P 0.00 0.00 0.00 17.36 -0.33 24 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 19.78 -0.34 25 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 22.26 -0.33 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.75 -0.33 29 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 27.25 -0.33 31 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.78 -0.32 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.31 -0.32 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.84 -0.34 36 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.38 -0.34 38 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 39.87 -0.38 40 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.48 -0.23 42 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 -0.04 17 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 -0.05 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.02 -0.05 15 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.05 -0.03 15 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.10 +0.01 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.21 +0.11 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.39 +0.28 15 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.68 +0.46 15 0 38 0
30MAR27 67.50 P 0.00 0.00 0.00 1.13 +0.55 15 0 51 0
30MAR27 70.00 P 1.95 1.95 1.95 1.75 +0.53 15 1 114 0
30MAR27 72.50 P 3.04 3.04 3.04 2.57 +0.39 15 3 60 +3
30MAR27 75.00 P 0.00 0.00 0.00 3.62 +0.19 15 0 512 0
30MAR27 77.50 P 0.00 0.00 0.00 4.90 -0.07 15 0 78 0
30MAR27 80.00 P 7.35 7.35 7.25 6.42 -0.32 16 6 36 -4
30MAR27 82.50 P 0.00 0.00 0.00 8.40 -0.34 17 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 10.22 -0.34 17 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 12.38 -0.73 18 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 15.08 -0.36 21 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 17.46 -0.35 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.90 -0.34 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.35 -0.35 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.84 -0.33 27 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 27.34 -0.34 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.85 -0.34 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.38 -0.33 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.91 -0.33 33 0 20 0
TOTAL PUT 7,583 110,153 -10,793
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$ 7.05
30MAR26 4.90 C 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.05 0.00 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.55 0.00 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
30MAR26 7.00 C 0.06 0.06 0.05 0.05 -0.01 0 165 77 -142
30MAR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 460 0
30MAR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,655 0
30MAR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 886 0
30MAR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,300 0
30MAR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 721 0
30MAR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 800 0
30MAR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 295 0
30MAR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 704 0
30MAR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
30MAR26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30MAR26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.17 +0.01 64 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.07 +0.02 61 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 1.82 +0.01 53 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.57 +0.01 45 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.32 +0.02 37 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.06 +0.01 0 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 0.82 +0.02 23 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.58 +0.01 21 0 0 0
29APR26 6.75 C 0.40 0.40 0.40 0.38 0.00 22 24 24 +22
29APR26 7.00 C 0.00 0.00 0.00 0.21 -0.01 21 0 48 0
29APR26 7.25 C 0.12 0.12 0.11 0.11 0.00 23 53 314 +53
29APR26 7.50 C 0.04 0.06 0.04 0.05 -0.01 23 30 1,279 +6
29APR26 7.75 C 0.02 0.02 0.02 0.02 0.00 23 24 860 +24
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 6 2,243 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 6 2,066 +6
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 615 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 168 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 161 0
29APR26 9.25 C 0.01 0.01 0.01 0.01 0.00 47 2 0 -2
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 2.18 +0.01 46 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.08 +0.01 43 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.83 +0.01 37 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.59 +0.01 37 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.34 +0.01 31 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.09 +0.02 25 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 0.85 +0.01 22 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.64 +0.02 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.46 +0.01 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.30 0.00 22 0 1 0
28MAY26 7.25 C 0.00 0.00 0.00 0.19 0.00 23 0 274 0
28MAY26 7.50 C 0.11 0.11 0.10 0.11 0.00 23 4 695 +2
28MAY26 7.75 C 0.00 0.00 0.00 0.07 +0.01 24 0 1,382 0
28MAY26 8.00 C 0.04 0.04 0.04 0.04 0.00 24 140 1,082 +104
28MAY26 8.25 C 0.00 0.00 0.00 0.02 0.00 24 0 133 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 342 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 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.18 +0.01 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.08 +0.01 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.83 0.00 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.59 +0.01 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.34 +0.01 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.09 +0.02 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.86 +0.01 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.66 +0.02 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.48 0.00 23 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.33 0.00 23 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.22 0.00 23 0 140 0
29JUN26 7.50 C 0.14 0.15 0.14 0.14 0.00 23 10 136 +4
29JUN26 7.75 C 0.00 0.00 0.00 0.09 0.00 23 0 668 0
29JUN26 8.00 C 0.07 0.07 0.07 0.05 0.00 23 100 759 +100
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 23 0 266 0
29JUN26 8.50 C 0.04 0.04 0.04 0.02 0.00 24 3 614 -3
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 995 0
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 31 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 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 46 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 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 60 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 4.90 C 0.00 0.00 0.00 2.18 +0.01 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.08 +0.01 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.83 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.59 0.00 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.35 0.00 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.16 +0.03 27 0 1 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 0.80 +0.03 27 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.64 +0.04 26 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.52 +0.04 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.41 +0.03 26 0 289 0
29SEP26 7.50 C 0.25 0.25 0.25 0.33 +0.04 26 220 290 -130
29SEP26 7.75 C 0.00 0.00 0.00 0.26 +0.03 27 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 +0.03 27 0 187 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 +0.02 26 0 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 +0.02 27 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 +0.01 27 0 266 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 58 0
29SEP26 9.25 C 0.06 0.06 0.06 0.06 +0.02 28 3 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 224 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 +0.01 27 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 2.18 +0.01 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.08 0.00 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.83 0.00 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.59 0.00 21 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.36 +0.01 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.21 +0.02 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.04 +0.02 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.89 +0.02 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.72 +0.01 24 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.61 +0.02 24 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.50 +0.01 24 0 150 0
30DEC26 7.50 C 0.34 0.34 0.34 0.41 +0.01 24 2 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.34 +0.02 25 0 14 0
30DEC26 8.00 C 0.23 0.23 0.23 0.27 +0.01 24 3 85 -3
30DEC26 8.25 C 0.00 0.00 0.00 0.22 +0.01 25 0 57 0
30DEC26 8.50 C 0.15 0.15 0.15 0.18 +0.01 25 3 118 +1
30DEC26 8.75 C 0.00 0.00 0.00 0.14 +0.01 25 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 356 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 8 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 +0.01 25 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 214 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 21 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.18 0.00 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.08 0.00 22 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.84 +0.01 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.61 +0.02 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.42 +0.01 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.29 +0.02 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.12 +0.02 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.97 +0.02 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.81 +0.01 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.69 +0.01 23 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.59 +0.02 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 +0.02 24 0 0 0
30MAR27 7.75 C 0.34 0.34 0.34 0.42 +0.01 24 3 3 +3
30MAR27 8.00 C 0.00 0.00 0.00 0.35 +0.01 24 0 20 0
30MAR27 8.25 C 0.23 0.26 0.23 0.29 +0.01 24 50 51 +47
30MAR27 8.50 C 0.20 0.20 0.20 0.24 +0.01 24 2 4 +2
30MAR27 8.75 C 0.00 0.00 0.00 0.21 +0.01 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 0.14 +0.01 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 0.00 24 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 10 0
TOTAL CALL 853 39,689 +94
30MAR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30MAR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
30MAR26 7.00 P 0.05 0.05 0.01 0.00 -0.03 0 179 1,284 -147
30MAR26 7.25 P 0.28 0.28 0.20 0.20 -0.03 0 424 0 -1,013
30MAR26 7.50 P 0.56 0.56 0.44 0.45 -0.03 0 507 0 -427
30MAR26 7.75 P 0.70 0.70 0.70 0.70 -0.02 0 86 0 -387
30MAR26 8.00 P 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.20 -0.02 0 0 0 -60
30MAR26 8.50 P 0.00 0.00 0.00 1.45 -0.02 0 0 0 -600
30MAR26 8.75 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 -15
30MAR26 9.00 P 0.00 0.00 0.00 1.95 -0.02 0 0 0 -6
30MAR26 9.25 P 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.45 -0.02 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.70 -0.02 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.95 -0.02 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.45 -0.02 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.95 -0.02 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.45 -0.02 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.95 -0.02 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.45 -0.02 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.95 -0.02 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.45 -0.02 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.95 -0.02 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.45 -0.02 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.95 -0.02 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 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 32 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29APR26 6.50 P 0.03 0.03 0.03 0.02 -0.01 22 10 43 +10
29APR26 6.75 P 0.09 0.09 0.09 0.07 0.00 23 56 360 +56
29APR26 7.00 P 0.21 0.21 0.19 0.15 -0.02 22 40 574 -20
29APR26 7.25 P 0.33 0.33 0.33 0.30 -0.02 23 10 861 0
29APR26 7.50 P 0.54 0.54 0.48 0.50 -0.02 25 11 601 +11
29APR26 7.75 P 0.00 0.00 0.00 0.71 -0.02 23 0 759 0
29APR26 8.00 P 0.00 0.00 0.00 0.95 -0.02 0 0 1,457 0
29APR26 8.25 P 0.00 0.00 0.00 1.20 -0.02 0 0 800 0
29APR26 8.50 P 0.00 0.00 0.00 1.45 -0.02 0 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.95 -0.02 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.45 -0.02 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.70 -0.02 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.95 -0.02 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.45 -0.02 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.00 27 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 0.00 24 0 23 0
28MAY26 6.50 P 0.07 0.07 0.07 0.07 0.00 24 6 209 +6
28MAY26 6.75 P 0.13 0.13 0.13 0.13 -0.01 23 1 242 +1
28MAY26 7.00 P 0.25 0.25 0.23 0.24 +0.01 24 30 1,009 0
28MAY26 7.25 P 0.36 0.36 0.36 0.37 -0.01 23 10 1,111 0
28MAY26 7.50 P 0.00 0.00 0.00 0.55 0.00 24 0 788 0
28MAY26 7.75 P 0.00 0.00 0.00 0.74 -0.02 23 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.96 -0.02 22 0 1,038 0
28MAY26 8.25 P 0.00 0.00 0.00 1.20 -0.02 0 0 75 0
28MAY26 8.50 P 0.00 0.00 0.00 1.45 -0.02 0 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.95 -0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.45 -0.02 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.70 -0.02 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.95 -0.02 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.45 -0.02 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 34 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 24 0 32 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 23 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 0.00 23 0 60 0
29JUN26 6.50 P 0.13 0.13 0.13 0.13 -0.01 22 20 246 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 -0.01 22 0 195 0
29JUN26 7.00 P 0.37 0.37 0.37 0.35 0.00 23 1 1,230 +1
29JUN26 7.25 P 0.00 0.00 0.00 0.51 0.00 23 0 1,108 0
29JUN26 7.50 P 0.00 0.00 0.00 0.69 0.00 23 0 319 0
29JUN26 7.75 P 0.00 0.00 0.00 0.88 -0.02 22 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 1.10 -0.02 22 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.34 -0.01 24 0 150 0
29JUN26 8.50 P 0.00 0.00 0.00 1.58 -0.01 25 0 262 0
29JUN26 8.75 P 0.00 0.00 0.00 1.82 -0.01 25 0 190 0
29JUN26 9.00 P 0.00 0.00 0.00 2.06 -0.01 22 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.31 -0.01 25 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.56 -0.01 28 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.80 -0.01 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 3.05 -0.01 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.55 0.00 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.04 -0.01 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.54 -0.01 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 5.04 -0.01 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.54 -0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.03 -0.01 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.53 -0.02 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.03 -0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.53 -0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.02 -0.01 0 0 40 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 +0.01 28 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 42 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 +0.01 27 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.02 27 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 +0.02 27 0 865 0
29SEP26 6.50 P 0.00 0.00 0.00 0.32 +0.02 27 0 317 0
29SEP26 6.75 P 0.00 0.00 0.00 0.43 +0.02 27 0 163 0
29SEP26 7.00 P 0.00 0.00 0.00 0.56 +0.02 28 0 758 0
29SEP26 7.25 P 0.00 0.00 0.00 0.71 +0.02 28 0 1,242 0
29SEP26 7.50 P 0.00 0.00 0.00 0.88 +0.02 28 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 1.03 +0.01 27 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 1.26 +0.01 29 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.48 +0.01 30 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.70 +0.01 31 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.93 0.00 32 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.16 -0.01 33 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 2.41 0.00 36 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.65 -0.01 37 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.90 -0.01 39 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 3.15 -0.02 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.66 -0.02 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.17 -0.02 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.68 -0.02 55 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.19 -0.02 60 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.69 -0.02 63 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.19 0.00 66 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.68 0.00 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.17 -0.02 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.67 0.00 73 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.01 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 +0.01 25 0 49 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 0.00 25 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 0.00 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 0.00 26 0 3,065 0
30DEC26 6.75 P 0.00 0.00 0.00 0.49 0.00 26 0 150 0
30DEC26 7.00 P 0.67 0.67 0.67 0.62 0.00 26 180 483 +180
30DEC26 7.25 P 0.00 0.00 0.00 0.77 0.00 26 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.93 0.00 26 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 1.11 -0.01 26 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 1.30 -0.01 27 0 218 0
30DEC26 8.25 P 0.00 0.00 0.00 1.51 -0.01 27 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.72 -0.01 28 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.95 -0.01 29 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 2.18 -0.01 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.42 -0.01 31 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.66 -0.02 32 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.91 -0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.16 -0.01 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.66 -0.02 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.17 -0.02 44 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.68 -0.02 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.19 -0.02 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.69 -0.03 54 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 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 0.00 24 0 4 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 +0.01 25 0 45 0
30MAR27 6.00 P 0.26 0.26 0.24 0.25 +0.01 25 5 10 +5
30MAR27 6.25 P 0.36 0.36 0.36 0.33 0.00 25 10 49 +10
30MAR27 6.50 P 0.00 0.00 0.00 0.43 0.00 25 0 298 0
30MAR27 6.75 P 0.60 0.60 0.60 0.54 -0.01 25 3 4 +3
30MAR27 7.00 P 0.00 0.00 0.00 0.67 -0.01 25 0 68 0
30MAR27 7.25 P 0.00 0.00 0.00 0.82 0.00 25 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.95 -0.04 24 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 1.16 0.00 26 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.34 -0.01 26 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.54 -0.01 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.75 -0.01 27 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.97 -0.01 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.20 -0.01 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.43 -0.02 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.67 -0.02 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.91 -0.02 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.16 -0.02 33 0 0 0
TOTAL PUT 1,589 29,029 -2,392
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$ 11.80
30MAR26 6.00 C 0.00 0.00 0.00 5.80 -0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.55 -0.03 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.30 -0.03 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.05 -0.03 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.80 -0.03 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.55 -0.03 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.30 -0.03 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.05 -0.03 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.80 -0.03 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.55 -0.03 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.30 -0.03 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.80 -0.03 0 0 0 -3
30MAR26 9.25 C 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.05 -0.03 0 0 0 -12
30MAR26 10.00 C 0.00 0.00 0.00 1.80 -0.03 0 0 0 -11
30MAR26 10.50 C 0.00 0.00 0.00 1.30 -0.03 0 0 0 -100
30MAR26 11.00 C 0.00 0.00 0.00 0.80 -0.03 0 20 0 -74
30MAR26 11.50 C 0.16 0.29 0.15 0.30 -0.05 0 150 0 -381
30MAR26 12.00 C 0.01 0.01 0.01 0.00 -0.05 0 20 519 -20
30MAR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,569 0
30MAR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,335 0
30MAR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 605 0
30MAR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 277 0
30MAR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 520 0
30MAR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30MAR26 15.50 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 0.00 -0.01 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.63 +0.03 81 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.32 -0.03 44 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.12 +0.02 67 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.83 -0.02 46 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.58 -0.02 42 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.32 -0.03 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
29APR26 10.00 C 1.78 1.80 1.78 1.83 -0.03 29 40 30 +20
29APR26 10.50 C 0.00 0.00 0.00 1.35 -0.03 28 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.90 -0.04 26 0 0 0
29APR26 11.50 C 0.43 0.54 0.43 0.54 -0.03 26 141 291 +76
29APR26 12.00 C 0.21 0.29 0.21 0.28 -0.02 26 84 354 +84
29APR26 12.50 C 0.12 0.12 0.12 0.13 -0.01 26 10 432 +10
29APR26 13.00 C 0.00 0.00 0.00 0.06 0.00 28 0 620 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 0.00 27 0 474 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 378 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.63 +0.01 54 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.33 -0.04 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.12 0.00 44 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.83 -0.04 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.87 -0.03 26 0 0 0
28MAY26 10.50 C 1.38 1.38 1.38 1.42 -0.02 26 10 170 +10
28MAY26 11.00 C 0.00 0.00 0.00 1.02 -0.01 26 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 0.68 -0.01 26 0 138 0
28MAY26 12.00 C 0.42 0.42 0.42 0.42 -0.01 25 30 571 -30
28MAY26 12.50 C 0.00 0.00 0.00 0.26 +0.01 26 0 613 0
28MAY26 13.00 C 0.00 0.00 0.00 0.14 0.00 26 0 465 0
28MAY26 13.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 453 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 0.00 27 0 160 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.10 -0.03 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.85 -0.03 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.63 -0.01 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.33 -0.06 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.12 -0.02 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.85 -0.05 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.61 -0.04 17 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.37 -0.05 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.13 -0.05 22 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 1.93 -0.02 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.50 -0.03 26 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.13 -0.02 26 0 38 0
29JUN26 11.50 C 0.79 0.79 0.79 0.79 -0.04 25 26 55 +25
29JUN26 12.00 C 0.52 0.52 0.52 0.55 -0.02 25 45 343 0
29JUN26 12.50 C 0.00 0.00 0.00 0.36 -0.01 25 0 604 0
29JUN26 13.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 275 0
29JUN26 13.50 C 0.00 0.00 0.00 0.15 0.00 26 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 0.00 26 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 0.00 26 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 0.00 26 0 87 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.63 -0.01 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.34 -0.05 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.12 -0.03 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.86 -0.04 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.62 -0.05 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.39 -0.04 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.17 -0.04 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.95 -0.04 25 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.59 0.00 28 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.25 +0.01 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.94 0.00 27 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 0.71 0.00 27 0 1,005 0
29SEP26 12.50 C 0.00 0.00 0.00 0.54 +0.02 27 0 669 0
29SEP26 13.00 C 0.00 0.00 0.00 0.40 +0.01 27 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.29 +0.01 27 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.21 +0.01 27 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 +0.02 28 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 56 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 +0.02 28 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.63 -0.02 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.36 -0.05 24 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.12 -0.06 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.87 -0.08 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.64 -0.09 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.42 -0.11 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.21 -0.12 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.06 -0.08 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.70 -0.09 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.35 -0.14 26 0 0 0
30DEC26 11.50 C 0.97 1.00 0.97 1.10 -0.14 26 450 464 +450
30DEC26 12.00 C 0.79 0.80 0.77 0.89 -0.12 26 180 142 +56
30DEC26 12.50 C 0.63 0.63 0.63 0.71 -0.12 26 30 75 -23
30DEC26 13.00 C 0.00 0.00 0.00 0.57 -0.11 27 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.45 -0.10 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.35 -0.07 27 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 0.29 -0.05 27 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 -0.04 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 -0.04 27 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 -0.05 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.63 -0.04 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.37 -0.07 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.14 -0.08 25 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.90 -0.11 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.68 -0.13 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.48 -0.13 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.28 -0.16 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.16 -0.10 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.83 -0.12 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.55 -0.12 27 0 3 0
30MAR27 11.50 C 1.17 1.17 1.17 1.26 -0.17 26 30 30 +30
30MAR27 12.00 C 0.97 0.97 0.97 1.05 -0.17 26 30 30 +30
30MAR27 12.50 C 0.00 0.00 0.00 0.88 -0.15 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.73 -0.14 26 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.60 -0.13 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.50 -0.11 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.42 -0.09 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.34 -0.09 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.28 -0.07 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 -0.07 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 -0.06 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 -0.06 27 0 0 0
TOTAL CALL 1,296 16,019 +137
30MAR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 509 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 302 0
30MAR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 967 0
30MAR26 11.50 P 0.04 0.04 0.04 0.00 -0.02 0 50 853 -50
30MAR26 12.00 P 0.22 0.22 0.20 0.20 -0.02 0 160 0 -913
30MAR26 12.50 P 0.74 0.74 0.74 0.70 +0.03 0 111 0 -1,114
30MAR26 13.00 P 0.00 0.00 0.00 1.20 +0.03 0 7 0 -15
30MAR26 13.50 P 1.85 1.85 1.85 1.70 +0.03 0 6 0 -6
30MAR26 14.00 P 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.70 +0.03 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.20 +0.03 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.70 +0.03 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.20 +0.03 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.70 +0.03 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 0.00 28 0 160 0
29APR26 11.00 P 0.10 0.10 0.10 0.09 0.00 27 30 276 +30
29APR26 11.50 P 0.33 0.33 0.25 0.23 +0.01 27 144 539 +143
29APR26 12.00 P 0.44 0.44 0.44 0.48 +0.02 28 10 699 0
29APR26 12.50 P 0.00 0.00 0.00 0.83 +0.04 28 80 436 +80
29APR26 13.00 P 0.00 0.00 0.00 1.23 +0.02 26 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.70 +0.02 0 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 2.21 +0.04 35 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.71 +0.04 40 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.21 +0.04 46 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.71 +0.04 51 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.21 +0.04 55 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.71 +0.04 60 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.21 +0.04 65 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.71 +0.04 69 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.01 0.01 0.01 0.01 0.00 33 200 200 +200
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 27 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 226 0
28MAY26 11.50 P 0.36 0.36 0.36 0.35 +0.03 26 1 196 +1
28MAY26 12.00 P 0.00 0.00 0.00 0.60 +0.05 27 0 815 0
28MAY26 12.50 P 0.93 0.93 0.90 0.93 +0.06 27 40 580 +40
28MAY26 13.00 P 0.00 0.00 0.00 1.30 +0.04 26 0 90 0
28MAY26 13.50 P 0.00 0.00 0.00 1.74 +0.04 26 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.22 +0.05 29 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.76 +0.09 39 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.25 +0.08 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.76 +0.09 48 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.26 +0.09 52 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.76 +0.09 56 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.26 +0.09 60 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.76 +0.09 63 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 34 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 0.00 27 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 +0.01 27 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 62 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.01 27 0 26 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 97 0
29JUN26 10.50 P 0.17 0.17 0.17 0.14 +0.01 26 13 182 -10
29JUN26 11.00 P 0.00 0.00 0.00 0.27 +0.02 26 0 275 0
29JUN26 11.50 P 0.00 0.00 0.00 0.45 +0.01 26 0 325 0
29JUN26 12.00 P 0.83 0.83 0.83 0.70 +0.03 26 100 455 +100
29JUN26 12.50 P 0.00 0.00 0.00 1.02 +0.04 27 0 650 0
29JUN26 13.00 P 0.00 0.00 0.00 1.37 +0.03 26 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 1.78 +0.03 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.27 +0.07 29 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.76 +0.08 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.25 +0.08 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.76 +0.09 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.26 +0.09 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.76 +0.09 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.26 +0.09 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.76 +0.09 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 +0.01 28 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 +0.02 28 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 +0.04 28 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 +0.04 28 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 +0.04 28 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.31 +0.05 28 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.47 +0.06 28 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.68 +0.08 28 0 154 0
29SEP26 11.50 P 1.05 1.05 1.02 0.94 +0.10 29 99 635 -85
29SEP26 12.00 P 0.00 0.00 0.00 1.24 +0.11 29 0 1,000 0
29SEP26 12.50 P 0.00 0.00 0.00 1.53 +0.06 28 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 1.90 +0.07 28 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 2.37 +0.13 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.80 +0.14 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.26 +0.15 33 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.73 +0.16 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.21 +0.17 36 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.69 +0.17 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.17 +0.16 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.66 +0.16 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.14 +0.15 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 -0.03 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 -0.02 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 -0.03 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.23 -0.03 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 -0.03 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.36 -0.03 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.43 -0.05 27 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 0.61 -0.05 27 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.83 -0.05 28 0 0 0
30DEC26 11.50 P 1.20 1.20 1.20 1.09 -0.04 28 12 19 +8
30DEC26 12.00 P 1.51 1.53 1.45 1.38 -0.03 28 341 311 +251
30DEC26 12.50 P 0.00 0.00 0.00 1.70 -0.03 28 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 2.08 0.00 29 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.47 +0.02 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.89 +0.05 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.33 +0.07 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.79 +0.09 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.26 +0.12 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.74 +0.14 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.21 +0.14 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.67 +0.13 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.14 +0.11 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.13 -0.04 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.17 -0.04 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 -0.05 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.26 -0.05 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.31 -0.06 27 0 13 0
30MAR27 9.50 P 0.39 0.39 0.39 0.38 -0.06 27 5 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.45 -0.07 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.53 -0.07 27 0 56 0
30MAR27 10.50 P 0.00 0.00 0.00 0.72 -0.07 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.95 -0.07 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.21 -0.06 27 0 0 0
30MAR27 12.00 P 1.61 1.61 1.61 1.50 -0.05 28 43 43 +43
30MAR27 12.50 P 0.00 0.00 0.00 1.83 -0.04 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.18 -0.02 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.56 -0.01 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.97 +0.02 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.40 +0.05 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.84 +0.06 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.30 +0.09 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.77 +0.11 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.21 +0.09 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.68 +0.10 33 0 0 0
TOTAL PUT 1,452 13,717 -1,297
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$ 59.05
30MAR26 30.00 C 0.00 0.00 0.00 29.05 -0.26 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 28.05 -0.15 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.05 -0.15 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 26.05 -0.15 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 25.05 -0.11 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 24.05 -0.15 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 23.05 -0.15 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 22.05 -0.15 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 21.05 -0.14 0 0 0 -160
30MAR26 39.00 C 0.00 0.00 0.00 20.05 -0.11 0 0 0 -250
30MAR26 40.00 C 0.00 0.00 0.00 19.05 -0.27 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 18.05 -0.14 0 0 0 -16
30MAR26 42.00 C 0.00 0.00 0.00 17.05 -0.11 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.05 -0.15 0 0 0 -24
30MAR26 44.00 C 0.00 0.00 0.00 15.05 -0.11 0 0 0 -951
30MAR26 45.00 C 0.00 0.00 0.00 14.05 -0.11 0 0 0 -130
30MAR26 46.00 C 0.00 0.00 0.00 13.05 -0.15 0 0 0 -2
30MAR26 47.00 C 0.00 0.00 0.00 12.05 -0.11 0 0 0 -79
30MAR26 48.00 C 0.00 0.00 0.00 11.05 -0.15 0 0 0 -6
30MAR26 49.00 C 0.00 0.00 0.00 10.05 -0.11 0 0 0 -130
30MAR26 50.00 C 0.00 0.00 0.00 9.05 -0.11 0 0 0 -1,336
30MAR26 52.50 C 6.05 6.58 6.05 6.55 -0.11 0 6 0 -1,306
30MAR26 55.00 C 3.25 3.85 3.25 4.05 -0.11 0 5 0 -953
30MAR26 57.50 C 0.95 1.71 0.91 1.55 -0.25 0 193 0 -1,059
30MAR26 60.00 C 0.05 0.08 0.04 0.00 -0.33 0 850 1,914 -207
30MAR26 62.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 1,353 0
30MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,614 0
30MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,101 0
30MAR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,005 0
30MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 805 0
30MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 388 0
30MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
30MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 17.09 -0.22 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 16.08 -0.25 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 15.23 -0.12 54 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.25 -0.10 52 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.27 -0.10 50 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.29 -0.10 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.19 -0.23 35 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 10.18 -0.36 30 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 9.20 -0.15 29 0 40 0
29APR26 52.50 C 0.00 0.00 0.00 6.85 -0.19 30 0 140 0
29APR26 55.00 C 0.00 0.00 0.00 4.76 -0.14 31 0 200 0
29APR26 57.50 C 2.65 2.80 2.57 2.93 -0.23 29 456 977 +190
29APR26 60.00 C 1.50 1.68 1.45 1.62 -0.28 29 416 1,217 +273
29APR26 62.50 C 0.83 0.88 0.77 0.85 -0.20 30 225 583 +80
29APR26 65.00 C 0.44 0.49 0.41 0.39 -0.17 30 196 1,194 +163
29APR26 67.50 C 0.00 0.00 0.00 0.16 -0.10 30 0 497 0
29APR26 70.00 C 0.12 0.12 0.12 0.06 -0.06 30 4 420 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 -0.03 30 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 293 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 205 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 64 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 15.30 -0.24 39 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.34 -0.24 39 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 13.38 -0.24 38 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.43 -0.24 38 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.50 -0.22 37 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.58 -0.21 37 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.53 -0.16 32 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 7.39 -0.19 32 0 60 0
28MAY26 55.00 C 5.55 5.55 5.55 5.43 -0.15 31 30 224 -30
28MAY26 57.50 C 0.00 0.00 0.00 3.81 -0.19 31 0 117 0
28MAY26 60.00 C 0.00 0.00 0.00 2.61 -0.18 32 0 199 0
28MAY26 62.50 C 1.78 1.78 1.78 1.76 -0.17 33 2 761 +2
28MAY26 65.00 C 1.14 1.17 1.09 1.11 -0.16 33 55 651 +27
28MAY26 67.50 C 0.72 0.72 0.72 0.65 -0.12 32 2 789 0
28MAY26 70.00 C 0.51 0.52 0.51 0.37 -0.09 32 31 153 +30
28MAY26 72.50 C 0.33 0.33 0.33 0.20 -0.07 32 1 124 +1
28MAY26 75.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 284 0
28MAY26 77.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 146 0
28MAY26 80.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 24.24 -0.11 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.25 -0.11 55 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.27 -0.10 54 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.27 -0.11 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.31 -0.09 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.31 -0.06 48 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 18.33 -0.06 46 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 17.36 -0.09 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.39 -0.05 44 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 15.42 -0.12 43 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 14.46 -0.12 41 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 13.51 -0.11 40 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 12.57 -0.10 39 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 11.65 -0.10 38 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 10.58 -0.23 34 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 9.59 -0.19 31 0 238 0
29JUN26 52.50 C 0.00 0.00 0.00 7.49 -0.23 31 0 189 0
29JUN26 55.00 C 5.69 5.69 5.69 5.63 -0.15 31 13 422 +13
29JUN26 57.50 C 0.00 0.00 0.00 4.08 -0.20 31 0 163 0
29JUN26 60.00 C 2.79 3.00 2.79 2.91 -0.21 31 5 73 +3
29JUN26 62.50 C 0.00 0.00 0.00 2.05 -0.16 31 0 424 0
29JUN26 65.00 C 1.49 1.49 1.42 1.38 -0.22 31 28 1,677 0
29JUN26 67.50 C 1.02 1.02 1.02 0.90 -0.19 31 15 1,604 -15
29JUN26 70.00 C 0.00 0.00 0.00 0.57 -0.15 31 0 543 0
29JUN26 72.50 C 0.00 0.00 0.00 0.36 -0.11 31 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 0.22 -0.08 31 0 247 0
29JUN26 77.50 C 0.00 0.00 0.00 0.13 -0.06 31 0 63 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 34 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 18.33 -0.07 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.36 -0.09 36 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 16.39 -0.07 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.43 -0.11 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.49 -0.09 33 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 13.57 -0.05 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.67 -0.05 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.80 -0.05 32 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 10.89 -0.09 31 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 10.10 -0.11 31 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 8.28 -0.11 31 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 6.70 -0.12 31 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 5.22 -0.09 30 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 4.14 -0.09 30 0 186 0
29SEP26 62.50 C 0.00 0.00 0.00 3.26 -0.08 30 0 132 0
29SEP26 65.00 C 0.00 0.00 0.00 2.55 -0.06 30 0 102 0
29SEP26 67.50 C 0.00 0.00 0.00 1.97 -0.06 30 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 1.51 -0.06 30 0 115 0
29SEP26 72.50 C 0.00 0.00 0.00 1.15 -0.06 30 0 126 0
29SEP26 75.00 C 0.00 0.00 0.00 0.90 -0.03 31 0 128 0
29SEP26 77.50 C 0.00 0.00 0.00 0.67 -0.04 31 0 90 0
29SEP26 80.00 C 0.00 0.00 0.00 0.49 -0.04 31 0 1,340 0
29SEP26 82.50 C 0.00 0.00 0.00 0.36 -0.02 31 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.14 0.00 31 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 17.36 -0.09 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.39 -0.09 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.44 -0.10 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.54 -0.08 28 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 13.63 -0.08 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.77 -0.09 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.93 -0.09 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.24 +0.07 28 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 10.50 +0.09 28 0 688 0
30DEC26 52.50 C 0.00 0.00 0.00 8.82 -0.10 28 0 1,751 0
30DEC26 55.00 C 0.00 0.00 0.00 7.35 -0.09 28 8 644 0
30DEC26 57.50 C 5.34 5.34 5.34 5.88 -0.09 27 30 189 +30
30DEC26 60.00 C 4.32 4.32 4.29 4.83 -0.08 27 63 431 +47
30DEC26 62.50 C 3.48 3.51 3.45 3.93 -0.08 27 132 324 +66
30DEC26 65.00 C 2.83 2.83 2.83 3.17 -0.07 27 33 951 +33
30DEC26 67.50 C 2.29 2.29 2.29 2.53 -0.06 27 33 69 +33
30DEC26 70.00 C 0.00 0.00 0.00 2.00 -0.06 27 0 22 0
30DEC26 72.50 C 0.00 0.00 0.00 1.63 -0.08 28 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.32 -0.05 28 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.03 -0.03 28 0 83 0
30DEC26 80.00 C 0.00 0.00 0.00 0.78 -0.03 28 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.60 -0.02 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.45 -0.02 28 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.74 -0.01 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.93 +0.01 28 0 0 0
30MAR27 46.00 C 13.71 13.71 13.71 14.13 +0.02 28 1 2 0
30MAR27 47.00 C 0.00 0.00 0.00 13.39 +0.05 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.65 +0.05 28 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.96 +0.09 28 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.30 +0.10 28 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.73 +0.12 28 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 8.33 +0.15 28 8 8 +8
30MAR27 57.50 C 0.00 0.00 0.00 7.06 +0.16 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.99 +0.18 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 5.04 +0.18 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.21 +0.18 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.50 +0.19 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.91 +0.17 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.39 +0.16 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.97 +0.16 28 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.62 +0.14 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.31 +0.13 28 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.08 +0.12 28 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 0.86 +0.09 28 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.71 +0.09 28 0 0 0
TOTAL CALL 2,841 33,420 -5,655
30MAR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
30MAR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 374 0
30MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 246 0
30MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
30MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
30MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 487 0
30MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,103 0
30MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,641 0
30MAR26 55.00 P 0.02 0.02 0.02 0.00 -0.01 0 1 1,403 -1
30MAR26 57.50 P 0.12 0.12 0.09 0.00 -0.14 0 52 1,829 0
30MAR26 60.00 P 1.66 1.75 1.01 0.95 -0.27 0 282 0 -983
30MAR26 62.50 P 4.06 4.08 3.51 3.45 -0.01 0 143 0 -1,208
30MAR26 65.00 P 0.00 0.00 0.00 5.95 +0.10 0 0 0 -738
30MAR26 67.50 P 0.00 0.00 0.00 8.45 +0.10 0 0 0 -778
30MAR26 70.00 P 11.50 11.50 11.50 10.95 +0.10 0 4 0 -184
30MAR26 72.50 P 0.00 0.00 0.00 13.45 +0.10 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.95 +0.10 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.45 +0.10 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.95 +0.10 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.45 +0.10 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.95 +0.10 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.45 +0.10 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.95 0.00 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 13 0
29APR26 49.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 91 0
29APR26 50.00 P 0.00 0.00 0.00 0.05 -0.04 30 0 213 0
29APR26 52.50 P 0.50 0.51 0.48 0.19 -0.09 30 154 601 +132
29APR26 55.00 P 1.00 1.00 0.75 0.57 -0.15 30 86 627 -2
29APR26 57.50 P 1.60 1.70 1.36 1.34 -0.19 30 132 945 +49
29APR26 60.00 P 2.94 3.00 2.86 2.58 -0.19 31 108 1,130 +4
29APR26 62.50 P 4.72 4.72 4.71 4.31 -0.13 32 52 627 -22
29APR26 65.00 P 0.00 0.00 0.00 6.23 -0.05 30 0 589 0
29APR26 67.50 P 0.00 0.00 0.00 8.53 +0.02 30 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 11.06 +0.14 38 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 13.45 +0.10 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.95 +0.10 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.45 +0.10 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.95 +0.10 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 23.45 +0.10 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.95 +0.10 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.45 +0.10 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.95 0.00 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.12 -0.03 32 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.18 -0.04 32 0 71 0
28MAY26 48.00 P 0.00 0.00 0.00 0.26 -0.05 32 0 244 0
28MAY26 49.00 P 0.00 0.00 0.00 0.36 -0.06 32 0 150 0
28MAY26 50.00 P 0.88 0.88 0.88 0.51 -0.06 33 30 196 0
28MAY26 52.50 P 1.41 1.43 1.25 1.03 -0.09 33 74 278 0
28MAY26 55.00 P 0.00 0.00 0.00 1.85 -0.10 33 0 191 0
28MAY26 57.50 P 3.30 3.48 3.30 2.99 -0.10 33 35 414 0
28MAY26 60.00 P 4.84 4.84 4.78 4.49 -0.09 34 30 318 0
28MAY26 62.50 P 6.34 6.34 6.33 6.27 -0.05 35 24 444 0
28MAY26 65.00 P 0.00 0.00 0.00 8.07 -0.02 32 0 293 0
28MAY26 67.50 P 0.00 0.00 0.00 10.23 -0.15 32 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 12.67 -0.03 36 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.02 -0.03 37 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.44 +0.07 39 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.02 +0.21 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.48 +0.22 48 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.81 +0.08 44 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.30 +0.10 47 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 29.78 +0.10 49 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 32.26 +0.10 51 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 38.00 P 0.11 0.11 0.11 0.01 0.00 32 2 15 +2
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 26 0
29JUN26 42.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 -0.03 31 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.14 -0.03 31 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.19 -0.05 31 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.27 -0.07 31 0 112 0
29JUN26 47.00 P 0.74 0.74 0.74 0.37 -0.08 31 90 317 +90
29JUN26 48.00 P 0.00 0.00 0.00 0.49 -0.10 31 0 201 0
29JUN26 49.00 P 1.07 1.07 1.07 0.64 -0.12 31 50 282 0
29JUN26 50.00 P 1.07 1.07 1.07 0.84 -0.12 31 1 356 +1
29JUN26 52.50 P 1.67 1.67 1.67 1.47 -0.16 31 30 478 +24
29JUN26 55.00 P 0.00 0.00 0.00 2.38 -0.17 32 0 258 0
29JUN26 57.50 P 3.81 3.86 3.81 3.54 -0.18 32 14 256 +1
29JUN26 60.00 P 5.00 5.00 5.00 5.00 -0.16 32 2 334 +2
29JUN26 62.50 P 0.00 0.00 0.00 6.75 -0.15 33 0 360 0
29JUN26 65.00 P 0.00 0.00 0.00 8.46 -0.11 31 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 10.53 -0.15 31 0 290 0
29JUN26 70.00 P 0.00 0.00 0.00 12.88 +0.04 33 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 15.16 +0.01 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.52 +0.03 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.02 +0.16 38 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.48 +0.19 40 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.82 +0.08 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.43 +0.22 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.90 +0.22 46 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.26 +0.10 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.25 0.00 31 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.32 -0.01 30 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.42 0.00 31 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.53 0.00 31 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.67 0.00 31 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.84 0.00 31 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 1.04 0.00 31 0 9 0
29SEP26 48.00 P 1.70 1.70 1.70 1.24 0.00 31 50 50 0
29SEP26 49.00 P 0.00 0.00 0.00 1.49 0.00 31 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 1.76 0.00 31 0 50 0
29SEP26 52.50 P 0.00 0.00 0.00 2.58 +0.01 31 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 3.61 +0.02 31 0 272 0
29SEP26 57.50 P 0.00 0.00 0.00 4.85 +0.02 31 0 149 0
29SEP26 60.00 P 0.00 0.00 0.00 6.30 +0.03 32 0 186 0
29SEP26 62.50 P 0.00 0.00 0.00 7.72 +0.04 31 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 9.49 -0.23 31 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 11.75 +0.06 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.85 +0.07 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.06 +0.12 35 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 18.29 +0.03 36 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.57 +0.03 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.89 +0.04 37 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.26 +0.02 38 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.79 +0.06 40 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.20 +0.20 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.63 +0.20 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.48 0.00 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.58 -0.01 28 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.73 0.00 28 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.87 0.00 28 0 152 0
30DEC26 46.00 P 0.00 0.00 0.00 1.10 0.00 28 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 1.30 0.00 28 0 30 0
30DEC26 48.00 P 1.76 1.76 1.76 1.54 0.00 28 20 886 +20
30DEC26 49.00 P 0.00 0.00 0.00 1.81 +0.01 28 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 2.10 +0.01 28 0 281 0
30DEC26 52.50 P 3.20 3.20 3.20 2.96 +0.01 28 33 291 +33
30DEC26 55.00 P 4.43 4.43 4.43 4.01 +0.02 28 30 93 0
30DEC26 57.50 P 0.00 0.00 0.00 5.25 +0.02 28 0 154 0
30DEC26 60.00 P 0.00 0.00 0.00 6.69 +0.02 29 0 129 0
30DEC26 62.50 P 0.00 0.00 0.00 8.07 -0.21 28 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 9.80 +0.05 28 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 12.01 +0.06 30 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 14.05 +0.07 30 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 16.22 +0.07 31 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.48 +0.18 32 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.71 +0.17 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.00 +0.06 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.34 +0.08 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.79 +0.06 35 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.20 +0.19 36 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.63 +0.06 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 1.09 +0.14 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.28 +0.14 28 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.49 +0.15 28 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.74 +0.17 28 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 2.00 +0.18 28 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 2.29 +0.21 28 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.61 +0.21 28 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.51 +0.24 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.57 +0.26 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.78 +0.27 28 0 0 0
30MAR27 60.00 P 7.80 7.80 7.30 7.19 +0.29 28 2 5 +1
30MAR27 62.50 P 0.00 0.00 0.00 8.73 +0.29 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.40 +0.28 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.20 +0.25 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.14 +0.16 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.22 +0.07 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.48 +0.18 29 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.71 +0.17 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.00 +0.06 30 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.34 +0.08 30 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.79 +0.06 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.20 +0.19 32 0 0 0
TOTAL PUT 1,531 25,569 -3,557
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$ 43.78
30MAR26 20.00 C 0.00 0.00 0.00 23.78 -0.18 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.78 -0.18 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.78 -0.18 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.78 -0.18 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.78 -0.19 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.78 -0.19 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.78 -0.19 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.78 -0.19 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.78 -0.19 0 0 0 -33
30MAR26 29.00 C 0.00 0.00 0.00 14.78 -0.19 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.78 -0.19 0 0 0 -4
30MAR26 31.00 C 0.00 0.00 0.00 12.78 -0.19 0 0 0 -30
30MAR26 32.00 C 0.00 0.00 0.00 11.78 -0.19 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.78 -0.19 0 0 0 -3
30MAR26 34.00 C 0.00 0.00 0.00 9.78 -0.19 0 0 0 -3
30MAR26 35.00 C 0.00 0.00 0.00 8.78 -0.19 0 0 0 -9
30MAR26 36.00 C 0.00 0.00 0.00 7.78 -0.19 0 0 0 -4
30MAR26 37.00 C 0.00 0.00 0.00 6.78 -0.19 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.78 -0.19 0 0 0 -31
30MAR26 39.00 C 0.00 0.00 0.00 4.78 -0.19 0 0 0 -15
30MAR26 40.00 C 0.00 0.00 0.00 3.78 -0.19 0 0 0 -54
30MAR26 41.00 C 0.00 0.00 0.00 2.78 -0.19 0 0 0 -93
30MAR26 42.00 C 1.54 1.60 1.42 1.78 -0.19 0 100 0 -94
30MAR26 43.00 C 0.50 0.55 0.38 0.78 -0.24 0 80 0 -64
30MAR26 44.00 C 0.00 0.00 0.00 0.00 -0.32 0 0 265 0
30MAR26 45.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 233 0
30MAR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
30MAR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
30MAR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 258 0
30MAR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
30MAR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
30MAR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 413 0
30MAR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
30MAR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
30MAR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30MAR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.84 -0.19 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.85 -0.18 44 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.85 -0.18 37 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.85 -0.19 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.85 -0.19 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.85 -0.19 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.86 -0.19 26 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.87 -0.19 26 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.88 -0.20 24 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.92 -0.20 24 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.99 -0.21 24 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 3.13 -0.22 24 0 22 0
29APR26 42.00 C 2.19 2.19 2.17 2.32 -0.18 23 24 17 +5
29APR26 43.00 C 1.47 1.47 1.44 1.65 -0.20 23 18 119 0
29APR26 44.00 C 0.00 0.00 0.00 1.13 -0.18 23 0 71 0
29APR26 45.00 C 0.00 0.00 0.00 0.74 -0.15 24 0 69 0
29APR26 46.00 C 0.42 0.42 0.40 0.46 -0.12 24 6 170 +5
29APR26 47.00 C 0.25 0.25 0.25 0.27 -0.09 24 14 278 +14
29APR26 48.00 C 0.00 0.00 0.00 0.15 -0.07 24 0 173 0
29APR26 49.00 C 0.12 0.12 0.12 0.09 -0.04 25 3 248 +3
29APR26 50.00 C 0.05 0.05 0.05 0.05 -0.02 25 30 157 -8
29APR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 91 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.93 -0.11 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.95 -0.12 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.99 -0.19 25 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.05 -0.19 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.14 -0.19 25 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 4.30 -0.19 25 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 3.51 -0.19 25 0 0 0
28MAY26 42.00 C 2.74 2.74 2.54 2.73 -0.17 23 38 96 +38
28MAY26 43.00 C 2.14 2.14 2.13 2.13 -0.16 24 30 105 +15
28MAY26 44.00 C 1.58 1.58 1.45 1.62 -0.14 24 41 145 0
28MAY26 45.00 C 1.29 1.29 1.07 1.21 -0.12 24 82 136 +65
28MAY26 46.00 C 0.92 0.92 0.74 0.88 -0.11 24 126 74 -57
28MAY26 47.00 C 0.67 0.67 0.64 0.62 -0.09 24 104 117 +7
28MAY26 48.00 C 0.49 0.49 0.49 0.43 -0.09 24 6 150 +6
28MAY26 49.00 C 0.00 0.00 0.00 0.30 -0.07 25 0 105 0
28MAY26 50.00 C 0.21 0.21 0.21 0.20 -0.05 25 15 238 +15
28MAY26 52.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 46 0
28MAY26 55.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 92 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.87 -0.19 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.88 -0.18 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.88 -0.19 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.89 -0.18 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.89 -0.18 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.89 -0.19 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.90 -0.18 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.90 -0.19 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 12.91 -0.18 32 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 11.91 -0.19 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.92 -0.12 28 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.92 -0.12 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.94 -0.10 25 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.96 -0.12 24 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 7.00 -0.20 24 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 6.07 -0.20 24 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 5.19 -0.20 25 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 4.35 -0.21 24 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 3.59 -0.20 24 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 2.88 -0.13 24 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 2.29 -0.14 24 0 81 0
29JUN26 44.00 C 1.78 1.78 1.73 1.76 -0.16 24 30 30 +25
29JUN26 45.00 C 1.38 1.38 1.33 1.35 -0.14 24 30 98 +15
29JUN26 46.00 C 1.06 1.06 1.06 1.03 -0.11 24 15 30 +1
29JUN26 47.00 C 0.00 0.00 0.00 0.78 -0.09 24 0 63 0
29JUN26 48.00 C 0.00 0.00 0.00 0.59 -0.06 25 0 239 0
29JUN26 49.00 C 0.00 0.00 0.00 0.43 -0.08 25 0 60 0
29JUN26 50.00 C 0.00 0.00 0.00 0.31 -0.06 25 0 97 0
29JUN26 52.50 C 0.00 0.00 0.00 0.13 -0.03 25 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 7 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.89 -0.18 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.89 -0.19 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.90 -0.18 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.90 -0.19 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.91 -0.18 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.91 -0.19 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.93 -0.18 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.95 -0.19 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.99 -0.20 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.07 -0.19 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.18 -0.19 25 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 6.34 -0.18 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.57 -0.18 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.85 -0.18 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.20 -0.17 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.52 -0.27 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.03 -0.14 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.57 -0.14 25 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 2.20 -0.13 25 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.86 -0.11 25 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 1.57 -0.11 25 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 1.32 -0.09 25 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 1.10 -0.08 25 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 0.92 -0.09 25 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 0.60 -0.06 25 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.36 -0.03 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.21 -0.03 25 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 12 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.90 -0.19 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.91 -0.18 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.93 -0.18 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.96 -0.17 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.01 -0.17 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.09 -0.17 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.22 -0.17 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.41 -0.16 24 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 6.65 -0.15 24 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 5.94 -0.14 24 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 5.31 -0.14 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.57 -0.27 23 0 0 0
30DEC26 42.00 C 3.93 3.94 3.93 4.06 -0.25 23 30 31 +30
30DEC26 43.00 C 3.43 3.43 3.43 3.59 -0.10 23 15 15 +15
30DEC26 44.00 C 0.00 0.00 0.00 3.15 -0.11 23 0 61 0
30DEC26 45.00 C 2.77 2.77 2.77 2.78 -0.09 23 15 80 +15
30DEC26 46.00 C 0.00 0.00 0.00 2.42 -0.09 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.12 -0.07 24 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 1.83 -0.08 24 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 1.59 -0.08 24 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 1.40 -0.07 24 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 0.99 -0.05 24 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.64 -0.03 24 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.43 -0.02 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.28 -0.02 24 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.01 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 9.25 -0.18 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.45 -0.18 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.70 -0.16 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.01 -0.16 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.36 -0.15 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.75 -0.15 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.19 -0.14 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.53 -0.27 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.07 -0.11 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 3.63 -0.12 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.24 -0.11 22 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 2.88 -0.11 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.56 -0.11 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.27 -0.12 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.02 -0.11 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.79 -0.12 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.35 -0.06 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.93 -0.05 23 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 0.65 -0.04 23 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 0.45 -0.03 23 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.15 -0.01 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
TOTAL CALL 852 7,252 -228
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
30MAR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
30MAR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
30MAR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
30MAR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
30MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 317 0
30MAR26 44.00 P 0.28 0.57 0.28 0.22 -0.15 0 97 0 -221
30MAR26 45.00 P 1.46 1.66 1.45 1.22 +0.10 0 220 0 -302
30MAR26 46.00 P 2.88 2.88 2.43 2.22 +0.18 0 82 0 -190
30MAR26 47.00 P 3.64 3.64 3.48 3.22 +0.18 0 69 0 -139
30MAR26 48.00 P 4.26 4.66 4.26 4.22 +0.18 0 105 0 -150
30MAR26 49.00 P 5.64 5.64 5.64 5.22 +0.18 0 63 0 -142
30MAR26 50.00 P 0.00 0.00 0.00 6.22 +0.18 0 38 0 -50
30MAR26 52.50 P 0.00 0.00 0.00 8.72 +0.18 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.22 +0.18 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.72 +0.18 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.22 -0.06 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.72 +0.18 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.22 +0.18 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 23.72 +0.18 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 26.22 +0.18 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 28.72 +0.18 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 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 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.03 0.00 25 0 26 0
29APR26 39.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 13 0
29APR26 40.00 P 0.27 0.27 0.27 0.14 -0.01 24 30 44 +4
29APR26 41.00 P 0.40 0.42 0.40 0.28 -0.02 24 9 66 +4
29APR26 42.00 P 0.00 0.00 0.00 0.51 -0.02 24 50 88 +38
29APR26 43.00 P 0.98 1.05 0.94 0.86 -0.02 25 39 197 +4
29APR26 44.00 P 1.25 1.50 1.25 1.34 0.00 25 170 296 -5
29APR26 45.00 P 2.06 2.11 2.00 1.95 +0.02 25 11 196 +1
29APR26 46.00 P 0.00 0.00 0.00 2.61 +0.06 24 0 159 0
29APR26 47.00 P 0.00 0.00 0.00 3.42 +0.09 24 0 117 0
29APR26 48.00 P 0.00 0.00 0.00 4.31 +0.13 24 0 38 0
29APR26 49.00 P 0.00 0.00 0.00 5.25 +0.15 24 0 45 0
29APR26 50.00 P 0.00 0.00 0.00 6.22 +0.16 0 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 8.98 +0.28 49 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 11.22 +0.18 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.72 +0.18 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.22 -0.06 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.72 +0.18 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.22 +0.18 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 23.72 +0.18 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 26.22 +0.18 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 28.72 +0.18 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.27 -0.01 25 0 27 0
28MAY26 39.00 P 0.64 0.64 0.63 0.45 0.00 25 30 107 +15
28MAY26 40.00 P 0.00 0.00 0.00 0.70 +0.01 25 0 47 0
28MAY26 41.00 P 0.00 0.00 0.00 1.04 +0.02 25 0 7 0
28MAY26 42.00 P 1.63 1.67 1.63 1.47 +0.03 25 30 116 +15
28MAY26 43.00 P 2.08 2.23 2.08 2.00 +0.05 25 113 123 +31
28MAY26 44.00 P 2.65 2.65 2.65 2.61 +0.06 26 95 292 +80
28MAY26 45.00 P 3.41 3.50 3.41 3.32 +0.08 26 224 329 +136
28MAY26 46.00 P 0.00 0.00 0.00 3.98 +0.10 25 0 397 0
28MAY26 47.00 P 0.00 0.00 0.00 4.80 +0.12 25 0 253 0
28MAY26 48.00 P 0.00 0.00 0.00 5.67 +0.14 25 0 79 0
28MAY26 49.00 P 0.00 0.00 0.00 6.57 +0.15 25 0 27 0
28MAY26 50.00 P 0.00 0.00 0.00 7.51 +0.16 25 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.22 +0.26 39 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.39 -0.07 26 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.87 -0.06 25 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.36 +0.20 29 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.85 +0.20 32 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.34 +0.20 35 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.83 +0.20 39 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.32 +0.20 42 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.81 +0.20 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 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 0.12 -0.01 25 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 34 0
29JUN26 37.00 P 0.50 0.50 0.50 0.32 -0.01 25 15 4 -15
29JUN26 38.00 P 0.00 0.00 0.00 0.49 -0.01 25 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.72 -0.01 25 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 1.02 0.00 25 0 38 0
29JUN26 41.00 P 1.54 1.54 1.54 1.39 0.00 25 15 36 +7
29JUN26 42.00 P 0.00 0.00 0.00 1.85 +0.02 25 0 53 0
29JUN26 43.00 P 0.00 0.00 0.00 2.38 +0.03 25 0 68 0
29JUN26 44.00 P 0.00 0.00 0.00 2.98 +0.05 25 0 86 0
29JUN26 45.00 P 3.62 3.93 3.62 3.66 +0.07 26 93 163 +8
29JUN26 46.00 P 0.00 0.00 0.00 4.27 -0.04 24 0 165 0
29JUN26 47.00 P 0.00 0.00 0.00 5.05 +0.10 24 0 68 0
29JUN26 48.00 P 0.00 0.00 0.00 5.87 +0.10 24 0 120 0
29JUN26 49.00 P 0.00 0.00 0.00 6.74 +0.12 24 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 7.64 -0.07 24 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 10.28 +0.21 34 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 12.78 +0.28 39 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.28 +0.35 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.36 -0.05 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.85 +0.19 26 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.34 +0.20 29 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.83 +0.20 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.32 +0.20 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.81 +0.20 36 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 0.06 -0.01 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 0.00 26 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.23 0.00 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.33 -0.01 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.46 0.00 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.65 0.00 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.87 +0.01 26 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.13 +0.01 26 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 1.45 +0.01 26 0 10 0
29SEP26 40.00 P 0.00 0.00 0.00 1.83 +0.03 26 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 2.24 +0.03 26 0 7 0
29SEP26 42.00 P 0.00 0.00 0.00 2.72 +0.03 26 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 3.26 +0.05 26 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 3.84 +0.06 26 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 4.35 -0.07 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 5.02 +0.08 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.72 +0.08 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.48 +0.10 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 7.48 +0.32 27 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 8.33 +0.36 28 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 10.57 +0.14 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.91 +0.14 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.28 +0.35 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.67 +0.26 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.86 +0.19 25 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.34 +0.19 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.83 +0.20 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.32 +0.20 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.81 +0.20 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.13 0.00 24 0 12 0
30DEC26 31.00 P 0.36 0.36 0.35 0.20 +0.01 24 2 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.39 +0.01 24 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.52 +0.02 24 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.69 +0.02 24 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.92 +0.03 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.17 +0.03 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 1.48 +0.04 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.81 +0.05 24 0 3 0
30DEC26 40.00 P 0.00 0.00 0.00 2.21 +0.06 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.64 +0.07 25 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 3.12 +0.07 25 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 3.66 +0.08 25 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 4.23 +0.09 25 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 4.86 +0.10 25 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 5.35 +0.09 24 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 6.05 +0.11 24 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 6.77 +0.12 24 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 7.53 +0.12 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 8.57 +0.14 26 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 10.57 +0.14 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.91 +0.14 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.28 +0.35 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.67 +0.26 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.33 +0.64 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.34 +0.18 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.83 +0.19 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.32 +0.20 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.81 +0.20 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.86 +0.01 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.13 +0.02 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.40 +0.04 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.71 +0.03 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 2.07 +0.05 23 0 12 0
30MAR27 40.00 P 0.00 0.00 0.00 2.47 +0.06 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.91 +0.07 23 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 3.37 +0.05 23 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.92 +0.07 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.50 +0.10 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.11 +0.08 24 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.60 -0.08 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.27 +0.10 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.98 +0.11 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.71 +0.11 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.57 +0.14 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.57 +0.14 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.91 +0.14 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.28 +0.35 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.67 +0.26 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.35 +0.65 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.35 +0.19 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.83 +0.19 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.32 +0.20 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.81 +0.20 25 0 0 0
TOTAL PUT 1,600 6,815 -871
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$ 24.38
30MAR26 8.25 C 0.00 0.00 0.00 16.13 -0.62 0 0 0 -1,215
30MAR26 8.50 C 0.00 0.00 0.00 15.88 -0.62 0 0 0 -15
30MAR26 8.75 C 0.00 0.00 0.00 15.63 -0.62 0 0 0 -15
30MAR26 9.00 C 0.00 0.00 0.00 15.38 -0.62 0 0 0 -215
30MAR26 9.25 C 0.00 0.00 0.00 15.13 -0.62 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 14.88 -0.62 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 14.63 -0.62 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 14.38 -0.62 0 0 0 -90
30MAR26 10.50 C 0.00 0.00 0.00 13.88 -0.62 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 13.38 -0.62 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 12.88 -0.62 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 12.38 -0.62 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 11.88 -0.62 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.38 -0.62 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.88 -0.62 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.38 -0.62 0 0 0 -30
30MAR26 14.50 C 9.59 9.59 9.59 9.88 -0.62 0 2 0 -527
30MAR26 15.00 C 0.00 0.00 0.00 9.38 -0.62 0 0 0 -110
30MAR26 15.50 C 8.86 8.86 8.86 8.88 -0.62 0 10 0 -146
30MAR26 16.00 C 0.00 0.00 0.00 8.38 -0.62 0 0 0 -192
30MAR26 16.50 C 0.00 0.00 0.00 7.88 -0.62 0 0 0 -175
30MAR26 17.00 C 0.00 0.00 0.00 7.38 -0.62 0 0 0 -74
30MAR26 17.50 C 0.00 0.00 0.00 6.88 -0.62 0 0 0 -85
30MAR26 18.00 C 6.25 6.28 6.23 6.38 -0.62 0 540 0 -331
30MAR26 18.50 C 0.00 0.00 0.00 5.88 -0.62 0 0 0 -757
30MAR26 19.00 C 0.00 0.00 0.00 5.38 -0.62 0 0 0 -130
30MAR26 19.50 C 4.73 4.73 4.73 4.88 -0.63 0 2 0 -566
30MAR26 20.00 C 4.38 4.38 4.38 4.38 -0.63 0 5 0 -120
30MAR26 21.00 C 3.31 3.34 3.05 3.38 -0.63 0 17 0 -120
30MAR26 22.00 C 2.20 2.20 2.20 2.38 -0.63 0 20 0 -3,916
30MAR26 23.00 C 1.22 1.41 1.20 1.38 -0.63 0 267 0 -1,030
30MAR26 24.00 C 0.40 0.51 0.20 0.38 -0.72 0 1,498 0 -5,328
30MAR26 25.00 C 0.08 0.08 0.01 0.00 -0.38 0 164 8,454 -116
30MAR26 26.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 2,171 0
30MAR26 27.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 2,586 0
30MAR26 28.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 3,406 0
30MAR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,404 0
30MAR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,335 0
30MAR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,020 0
30MAR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,935 0
30MAR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,166 0
30MAR26 34.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 1,248 -1
30MAR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10,801 0
30MAR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,736 0
30MAR26 37.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 1,055 0
30MAR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,069 0
30MAR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 628 0
30MAR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,219 0
30MAR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 413 0
30MAR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 566 0
30MAR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
30MAR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
30MAR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 401 0
30MAR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30MAR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
30MAR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 548 0
29APR26 16.50 C 0.00 0.00 0.00 7.98 -0.65 76 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.50 -0.64 75 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.91 -0.74 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.54 -0.63 70 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.07 -0.62 68 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.51 -0.70 56 0 10 0
29APR26 19.50 C 0.00 0.00 0.00 4.99 -0.75 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.60 -0.66 55 0 0 0
29APR26 21.00 C 3.65 3.65 3.65 3.71 -0.56 52 10 10 +7
29APR26 22.00 C 2.84 2.84 2.84 2.91 -0.53 51 1 1 +1
29APR26 23.00 C 1.98 2.10 1.98 2.30 -0.37 54 3 13 +3
29APR26 24.00 C 1.46 1.59 1.44 1.51 -0.47 46 232 183 +106
29APR26 25.00 C 1.05 1.12 0.97 1.07 -0.36 47 291 822 +198
29APR26 26.00 C 0.70 0.74 0.65 0.70 -0.30 46 117 517 +40
29APR26 27.00 C 0.43 0.47 0.43 0.46 -0.21 47 52 587 +13
29APR26 28.00 C 0.30 0.30 0.25 0.29 -0.16 47 151 805 +44
29APR26 29.00 C 0.19 0.19 0.16 0.17 -0.12 46 141 1,941 +19
29APR26 30.00 C 0.12 0.13 0.10 0.09 -0.09 45 69 2,122 +15
29APR26 31.00 C 0.10 0.10 0.06 0.05 -0.06 45 289 1,163 -243
29APR26 32.00 C 0.05 0.05 0.05 0.03 -0.04 46 1 2,004 0
29APR26 33.00 C 0.04 0.04 0.03 0.02 -0.02 48 123 1,543 -103
29APR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,006 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,047 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 326 0
29APR26 37.00 C 0.01 0.01 0.01 0.01 0.00 57 5 365 -5
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 925 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 321 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 138 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 80 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 85 0 155 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 88 0 583 0
28MAY26 16.50 C 0.00 0.00 0.00 7.98 -0.77 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 7.54 -0.72 54 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.01 -0.76 46 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.57 -0.75 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.16 -0.69 53 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.65 -0.73 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.21 -0.74 48 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.74 -0.77 45 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 4.06 -0.62 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.32 -0.49 49 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.62 -0.44 47 0 0 0
28MAY26 24.00 C 1.97 2.10 1.95 2.00 -0.44 45 87 62 +38
28MAY26 25.00 C 1.55 1.62 1.49 1.58 -0.35 46 479 527 +312
28MAY26 26.00 C 1.17 1.17 1.13 1.20 -0.30 46 54 467 -1
28MAY26 27.00 C 0.86 0.91 0.83 0.90 -0.25 46 8 637 0
28MAY26 28.00 C 0.68 0.68 0.63 0.65 -0.22 45 146 504 -26
28MAY26 29.00 C 0.46 0.51 0.46 0.46 -0.19 45 91 532 -31
28MAY26 30.00 C 0.34 0.36 0.34 0.32 -0.15 45 125 999 +59
28MAY26 31.00 C 0.25 0.28 0.25 0.22 -0.11 44 30 2,220 +18
28MAY26 32.00 C 0.00 0.00 0.00 0.14 -0.09 44 0 1,217 0
28MAY26 33.00 C 0.00 0.00 0.00 0.09 -0.07 43 0 2,867 0
28MAY26 34.00 C 0.00 0.00 0.00 0.06 -0.05 43 0 854 0
28MAY26 35.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 673 0
28MAY26 36.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 426 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 480 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 98 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 202 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 119 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 64 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 14.44 -0.78 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 13.90 -0.82 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 13.41 -0.82 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 12.91 -0.83 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 12.42 -0.82 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 11.94 -0.81 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 11.43 -0.83 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 10.94 -0.83 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 10.46 -0.83 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 9.98 -0.80 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.49 -0.83 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.02 -0.82 46 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 8.54 -0.82 46 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 8.08 -0.80 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.61 -0.80 47 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 7.16 -0.79 47 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 6.72 -0.77 47 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 6.28 -0.76 47 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 5.85 -0.75 46 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 5.49 -0.67 48 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 5.01 -0.73 45 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 4.31 -0.62 46 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 3.62 -0.56 46 0 97 0
29JUN26 23.00 C 2.78 2.78 2.78 2.99 -0.41 45 15 1,385 +15
29JUN26 24.00 C 2.45 2.46 2.30 2.41 -0.38 44 23 247 +15
29JUN26 25.00 C 1.99 1.99 1.86 1.96 -0.33 44 66 503 +65
29JUN26 26.00 C 1.55 1.59 1.46 1.56 -0.32 44 297 622 +21
29JUN26 27.00 C 1.24 1.28 1.24 1.25 -0.27 44 54 2,802 -8
29JUN26 28.00 C 0.95 0.95 0.95 0.99 -0.21 44 1 3,221 0
29JUN26 29.00 C 0.77 0.77 0.72 0.76 -0.20 44 12 1,080 0
29JUN26 30.00 C 0.57 0.58 0.57 0.58 -0.19 44 65 7,137 +20
29JUN26 31.00 C 0.00 0.00 0.00 0.43 -0.20 43 0 850 0
29JUN26 32.00 C 0.39 0.39 0.39 0.32 -0.18 43 7 691 +6
29JUN26 33.00 C 0.00 0.00 0.00 0.23 -0.17 42 0 956 0
29JUN26 34.00 C 0.00 0.00 0.00 0.17 -0.14 42 0 1,247 0
29JUN26 35.00 C 0.00 0.00 0.00 0.12 -0.12 42 0 2,246 0
29JUN26 36.00 C 0.17 0.17 0.17 0.09 -0.10 42 6 1,529 +6
29JUN26 37.00 C 0.00 0.00 0.00 0.06 -0.09 42 0 1,103 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 -0.08 41 0 136 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 -0.06 41 0 208 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 -0.05 41 0 4,357 0
29JUN26 41.00 C 0.08 0.08 0.08 0.01 -0.05 39 5 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 121 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 9.98 -0.80 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.49 -0.83 38 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 9.03 -0.81 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.57 -0.79 43 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 8.11 -0.77 43 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 7.66 -0.76 43 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 7.20 -0.77 42 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 6.77 -0.75 42 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 6.37 -0.72 42 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 5.95 -0.70 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.56 -0.70 42 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 5.19 -0.68 42 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 4.50 -0.69 42 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 3.92 -0.54 42 0 723 0
29SEP26 23.00 C 0.00 0.00 0.00 3.39 -0.46 42 0 144 0
29SEP26 24.00 C 2.90 2.90 2.90 2.89 -0.39 42 15 152 +15
29SEP26 25.00 C 0.00 0.00 0.00 2.48 -0.31 42 0 799 0
29SEP26 26.00 C 2.04 2.13 2.04 2.17 -0.25 43 105 939 +105
29SEP26 27.00 C 1.83 1.83 1.70 1.85 -0.22 43 21 3,482 +15
29SEP26 28.00 C 1.53 1.55 1.53 1.56 -0.22 43 2 1,852 0
29SEP26 29.00 C 1.33 1.33 1.33 1.36 -0.14 44 45 436 +45
29SEP26 30.00 C 1.13 1.14 1.12 1.16 -0.11 44 21 497 +21
29SEP26 31.00 C 0.00 0.00 0.00 0.99 -0.07 44 0 355 0
29SEP26 32.00 C 0.83 0.83 0.83 0.84 -0.06 44 102 1,013 +102
29SEP26 33.00 C 0.75 0.75 0.75 0.72 -0.03 44 1 1,300 0
29SEP26 34.00 C 0.00 0.00 0.00 0.61 -0.02 44 0 973 0
29SEP26 35.00 C 0.53 0.53 0.53 0.51 -0.01 44 2 1,438 0
29SEP26 36.00 C 0.00 0.00 0.00 0.44 0.00 44 0 2,252 0
29SEP26 37.00 C 0.00 0.00 0.00 0.37 +0.01 45 0 189 0
29SEP26 38.00 C 0.00 0.00 0.00 0.32 +0.02 45 0 737 0
29SEP26 39.00 C 0.00 0.00 0.00 0.27 +0.02 45 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.23 +0.02 45 0 206 0
29SEP26 41.00 C 0.25 0.25 0.25 0.19 +0.02 45 10 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.16 +0.02 45 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.14 +0.02 45 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.12 +0.03 45 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 +0.02 45 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 +0.02 46 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 +0.03 46 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 +0.03 46 0 190 0
30DEC26 16.50 C 0.00 0.00 0.00 8.14 -0.78 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.71 -0.75 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.32 -0.73 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.90 -0.73 39 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 6.51 -0.70 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.14 -0.69 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.79 -0.67 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.45 -0.69 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.82 -0.66 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.25 -0.57 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.75 -0.56 39 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.36 -0.43 40 0 15 0
30DEC26 25.00 C 2.92 2.93 2.92 3.00 -0.29 40 246 309 +246
30DEC26 26.00 C 0.00 0.00 0.00 2.65 -0.27 41 0 406 0
30DEC26 27.00 C 0.00 0.00 0.00 2.32 -0.27 41 0 418 0
30DEC26 28.00 C 2.06 2.06 2.06 2.06 -0.25 41 15 158 +15
30DEC26 29.00 C 0.00 0.00 0.00 1.85 -0.20 41 0 184 0
30DEC26 30.00 C 0.00 0.00 0.00 1.63 -0.20 42 0 230 0
30DEC26 31.00 C 1.43 1.43 1.43 1.46 -0.18 42 357 422 +357
30DEC26 32.00 C 1.26 1.28 1.26 1.31 -0.16 43 759 824 +744
30DEC26 33.00 C 1.12 1.16 1.06 1.17 -0.17 43 14 1,162 0
30DEC26 34.00 C 0.00 0.00 0.00 1.05 -0.15 43 0 2,191 0
30DEC26 35.00 C 0.00 0.00 0.00 0.94 -0.11 43 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 0.85 -0.09 44 0 72 0
30DEC26 37.00 C 0.00 0.00 0.00 0.77 -0.08 44 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 0.69 -0.09 44 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.63 -0.07 45 0 13 0
30DEC26 40.00 C 0.53 0.53 0.53 0.58 -0.06 45 5 111 +5
30DEC26 41.00 C 0.00 0.00 0.00 0.52 -0.06 45 0 49 0
30DEC26 42.00 C 0.00 0.00 0.00 0.47 -0.05 46 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.44 -0.04 46 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.40 -0.03 46 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.37 -0.03 47 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.33 -0.03 47 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.31 -0.02 47 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.29 -0.02 48 0 62 0
30MAR27 16.50 C 8.30 8.30 8.30 8.26 -0.76 37 10 10 +10
30MAR27 17.00 C 0.00 0.00 0.00 7.86 -0.75 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.48 -0.73 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.10 -0.81 37 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 6.76 -0.67 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.40 -0.73 37 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 6.09 -0.66 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.78 -0.64 38 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 5.20 -0.64 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.66 -0.61 38 0 5 0
30MAR27 23.00 C 0.00 0.00 0.00 4.19 -0.53 38 0 0 0
30MAR27 24.00 C 3.72 3.72 3.71 3.71 -0.40 38 100 100 +57
30MAR27 25.00 C 3.38 3.38 3.38 3.42 -0.35 39 15 17 +15
30MAR27 26.00 C 0.00 0.00 0.00 3.08 -0.32 39 0 5 0
30MAR27 27.00 C 2.90 2.90 2.90 2.78 -0.34 39 1 2 +1
30MAR27 28.00 C 0.00 0.00 0.00 2.51 -0.27 40 0 1 0
30MAR27 29.00 C 2.26 2.26 2.19 2.25 -0.28 40 3 3 +3
30MAR27 30.00 C 2.07 2.10 1.95 2.03 -0.26 40 58 103 +39
30MAR27 31.00 C 0.00 0.00 0.00 1.86 -0.26 41 0 35 0
30MAR27 32.00 C 0.00 0.00 0.00 1.70 -0.23 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.55 -0.19 41 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 1.42 -0.18 42 0 32 0
30MAR27 35.00 C 0.00 0.00 0.00 1.31 -0.09 42 0 47 0
30MAR27 36.00 C 0.00 0.00 0.00 1.20 -0.17 43 0 46 0
30MAR27 37.00 C 0.00 0.00 0.00 1.14 -0.11 43 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.03 -0.09 43 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 0.96 -0.07 44 0 19 0
30MAR27 40.00 C 0.78 0.78 0.78 0.89 -0.06 44 10 51 +10
30MAR27 41.00 C 0.00 0.00 0.00 0.82 -0.08 44 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.77 -0.07 45 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.73 -0.05 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.68 -0.04 46 0 111 0
TOTAL CALL 7,519 146,678 -12,895
30MAR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 324 0
30MAR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 523 0
30MAR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 802 0
30MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 734 0
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9,197 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,003 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,236 0
30MAR26 22.00 P 0.01 0.01 0.01 0.00 -0.02 0 60 12,433 +15
30MAR26 23.00 P 0.01 0.01 0.01 0.00 -0.05 0 453 4,863 0
30MAR26 24.00 P 0.20 0.28 0.02 0.00 -0.12 0 143 9,526 +6
30MAR26 25.00 P 0.95 0.97 0.63 0.62 +0.23 0 1,099 1 -2,191
30MAR26 26.00 P 1.70 1.95 1.60 1.62 +0.52 0 300 0 -1,652
30MAR26 27.00 P 2.88 3.10 2.65 2.62 +0.57 0 285 0 -1,748
30MAR26 28.00 P 3.66 3.88 3.63 3.62 +0.57 0 213 0 -5,366
30MAR26 29.00 P 4.80 4.81 4.61 4.62 +0.57 0 209 0 -2,810
30MAR26 30.00 P 5.80 5.85 5.67 5.62 +0.59 0 423 0 -1,956
30MAR26 31.00 P 6.80 6.80 6.63 6.62 +0.57 0 405 0 -1,622
30MAR26 32.00 P 7.65 7.80 7.65 7.62 +0.59 0 67 0 -293
30MAR26 33.00 P 0.00 0.00 0.00 8.62 +0.59 0 0 0 -188
30MAR26 34.00 P 9.70 9.80 9.70 9.62 +0.59 0 9 0 -346
30MAR26 35.00 P 10.74 10.74 10.74 10.62 +0.59 0 15 0 -240
30MAR26 36.00 P 11.76 11.76 11.75 11.62 +0.59 0 50 0 -61
30MAR26 37.00 P 0.00 0.00 0.00 12.62 +0.59 0 0 0 -30
30MAR26 38.00 P 0.00 0.00 0.00 13.62 +0.59 0 0 0 -344
30MAR26 39.00 P 0.00 0.00 0.00 14.62 +0.59 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 15.62 +0.59 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 16.62 +0.59 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 17.62 +0.59 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 18.62 +0.59 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 19.62 +0.59 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 20.62 +0.59 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 21.62 +0.59 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 22.62 +0.59 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 23.62 +0.59 0 0 0 0
29APR26 16.50 P 0.04 0.04 0.04 0.06 +0.05 75 40 40 +40
29APR26 17.00 P 0.00 0.00 0.00 0.08 +0.06 74 0 12 0
29APR26 17.50 P 0.00 0.00 0.00 0.09 +0.06 71 0 1,586 0
29APR26 18.00 P 0.10 0.10 0.08 0.12 +0.07 70 7 139 +7
29APR26 18.50 P 0.13 0.13 0.13 0.14 +0.08 67 15 71 +15
29APR26 19.00 P 0.16 0.16 0.16 0.18 +0.09 66 20 279 +7
29APR26 19.50 P 0.20 0.20 0.16 0.22 +0.10 64 26 477 +26
29APR26 20.00 P 0.23 0.26 0.19 0.27 +0.12 63 69 344 +22
29APR26 21.00 P 0.37 0.39 0.35 0.39 +0.13 59 95 424 +37
29APR26 22.00 P 0.55 0.62 0.50 0.55 +0.13 54 336 1,154 +236
29APR26 23.00 P 0.80 0.95 0.77 0.80 +0.15 51 361 835 +271
29APR26 24.00 P 1.30 1.32 1.14 1.17 +0.19 49 301 988 +111
29APR26 25.00 P 1.70 1.90 1.60 1.70 +0.30 49 266 1,836 +136
29APR26 26.00 P 2.41 2.49 2.36 2.36 +0.41 49 29 1,662 +5
29APR26 27.00 P 2.94 3.22 2.94 3.07 +0.38 48 10 1,447 +1
29APR26 28.00 P 4.16 4.16 4.02 3.93 +0.53 50 40 2,015 +10
29APR26 29.00 P 4.98 4.98 4.82 4.82 +0.53 51 204 1,863 +87
29APR26 30.00 P 0.00 0.00 0.00 5.84 +0.68 60 2 4,155 -2
29APR26 31.00 P 6.90 6.90 6.90 6.63 +0.58 43 10 1,167 -10
29APR26 32.00 P 0.00 0.00 0.00 7.85 +0.82 73 0 1,493 0
29APR26 33.00 P 0.00 0.00 0.00 8.73 +0.70 68 0 458 -187
29APR26 34.00 P 0.00 0.00 0.00 9.73 +0.70 73 2 246 -47
29APR26 35.00 P 0.00 0.00 0.00 10.75 +0.72 80 0 162 0
29APR26 36.00 P 0.00 0.00 0.00 11.78 +0.75 88 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 12.76 +0.73 91 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.73 +0.70 92 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.72 +0.69 95 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 15.68 +0.65 92 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 16.68 +0.65 96 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 17.68 +0.65 100 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 18.68 +0.65 103 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 19.68 +0.65 107 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 20.68 +0.65 110 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 21.68 +0.65 113 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 22.68 +0.65 116 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 23.68 +0.65 120 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.08 +0.03 57 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.10 +0.03 56 0 50 0
28MAY26 17.50 P 0.00 0.00 0.00 0.14 +0.05 56 0 0 0
28MAY26 18.00 P 0.19 0.22 0.19 0.17 +0.05 54 7 68 -5
28MAY26 18.50 P 0.00 0.00 0.00 0.22 +0.06 54 0 204 0
28MAY26 19.00 P 0.29 0.31 0.29 0.27 +0.06 53 142 257 +65
28MAY26 19.50 P 0.36 0.37 0.35 0.33 +0.07 52 90 161 +73
28MAY26 20.00 P 0.43 0.45 0.41 0.42 +0.09 52 339 586 +314
28MAY26 21.00 P 0.63 0.63 0.63 0.59 +0.10 50 10 314 +10
28MAY26 22.00 P 0.90 0.97 0.88 0.88 +0.17 50 429 1,030 +337
28MAY26 23.00 P 1.27 1.31 1.16 1.20 +0.19 48 210 2,149 +46
28MAY26 24.00 P 1.70 1.80 1.62 1.63 +0.27 47 436 3,477 +43
28MAY26 25.00 P 2.20 2.30 2.16 2.14 +0.28 47 44 1,486 +24
28MAY26 26.00 P 2.82 2.86 2.82 2.63 +0.23 43 39 1,412 +24
28MAY26 27.00 P 3.52 3.55 3.52 3.39 +0.30 45 41 1,134 -1
28MAY26 28.00 P 0.00 0.00 0.00 4.28 +0.48 48 0 2,404 0
28MAY26 29.00 P 0.00 0.00 0.00 5.12 +0.65 50 0 692 0
28MAY26 30.00 P 6.06 6.10 6.06 6.02 +0.69 52 49 761 +19
28MAY26 31.00 P 0.00 0.00 0.00 6.84 +0.64 49 0 1,001 0
28MAY26 32.00 P 0.00 0.00 0.00 7.85 +0.75 54 0 486 0
28MAY26 33.00 P 0.00 0.00 0.00 8.73 +0.68 51 0 344 0
28MAY26 34.00 P 0.00 0.00 0.00 9.73 +0.70 54 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 10.75 +0.72 60 0 452 0
28MAY26 36.00 P 0.00 0.00 0.00 11.78 +0.75 65 0 407 -154
28MAY26 37.00 P 0.00 0.00 0.00 12.80 +0.76 70 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.73 +0.70 68 0 7 0
28MAY26 39.00 P 0.00 0.00 0.00 14.72 +0.69 70 0 0 -30
28MAY26 40.00 P 0.00 0.00 0.00 15.70 +0.67 71 0 0 -30
28MAY26 41.00 P 0.00 0.00 0.00 16.75 +0.72 79 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 17.80 +0.77 86 0 0 -45
28MAY26 43.00 P 0.00 0.00 0.00 18.68 +0.65 77 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 19.69 +0.66 81 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 20.74 +0.71 89 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 21.68 +0.65 85 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 22.73 +0.70 93 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 23.68 +0.65 89 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 53 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 0.00 53 0 59 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 0.00 52 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 0.00 51 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 -0.01 49 0 154 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 0.00 50 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 0.00 49 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.15 +0.01 49 0 358 0
29JUN26 17.50 P 0.24 0.26 0.24 0.19 +0.01 48 10 316 0
29JUN26 18.00 P 0.00 0.00 0.00 0.25 +0.02 49 0 1,560 0
29JUN26 18.50 P 0.00 0.00 0.00 0.31 +0.03 48 0 252 0
29JUN26 19.00 P 0.00 0.00 0.00 0.39 +0.05 48 0 459 0
29JUN26 19.50 P 0.50 0.52 0.50 0.48 +0.07 48 3 627 +3
29JUN26 20.00 P 0.58 0.64 0.58 0.57 +0.08 47 98 1,221 +29
29JUN26 21.00 P 0.81 0.84 0.81 0.82 +0.13 47 37 1,145 0
29JUN26 22.00 P 0.95 1.21 0.95 1.10 +0.15 46 27 1,744 +6
29JUN26 23.00 P 1.53 1.62 1.47 1.47 +0.20 45 191 791 -36
29JUN26 24.00 P 1.93 2.01 1.90 1.92 +0.25 45 141 1,406 +33
29JUN26 25.00 P 2.50 2.63 2.50 2.45 +0.29 44 25 6,758 0
29JUN26 26.00 P 3.08 3.08 3.08 3.08 +0.34 45 3 3,972 +3
29JUN26 27.00 P 0.00 0.00 0.00 3.60 +0.17 41 0 1,172 0
29JUN26 28.00 P 0.00 0.00 0.00 4.56 +0.51 47 0 2,213 0
29JUN26 29.00 P 0.00 0.00 0.00 5.35 +0.38 47 1 2,084 0
29JUN26 30.00 P 0.00 0.00 0.00 6.19 +0.68 47 0 3,343 0
29JUN26 31.00 P 0.00 0.00 0.00 7.03 +0.64 47 0 2,037 0
29JUN26 32.00 P 0.00 0.00 0.00 7.95 +0.74 48 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 8.86 +0.67 48 0 253 0
29JUN26 34.00 P 0.00 0.00 0.00 9.80 +0.73 49 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 10.76 +0.73 50 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 11.78 +0.71 54 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 12.80 +0.76 58 0 15 -36
29JUN26 38.00 P 0.00 0.00 0.00 13.73 +0.70 57 0 14 -77
29JUN26 39.00 P 0.00 0.00 0.00 14.72 +0.69 59 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.72 +0.69 61 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 16.75 +0.72 66 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.80 +0.77 71 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.72 +0.69 68 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.72 +0.69 70 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.74 +0.71 74 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.69 +0.66 72 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.73 +0.70 77 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.68 +0.65 75 0 0 0
29SEP26 14.50 P 0.20 0.20 0.20 0.10 -0.05 41 20 112 +20
29SEP26 15.00 P 0.24 0.24 0.24 0.14 -0.05 42 10 55 +10
29SEP26 15.50 P 0.00 0.00 0.00 0.18 -0.06 42 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.23 -0.05 42 0 109 0
29SEP26 16.50 P 0.00 0.00 0.00 0.29 -0.04 42 0 42 0
29SEP26 17.00 P 0.46 0.46 0.46 0.37 -0.04 42 3 98 +3
29SEP26 17.50 P 0.00 0.00 0.00 0.46 -0.02 42 0 104 0
29SEP26 18.00 P 0.64 0.64 0.64 0.57 0.00 42 10 219 +10
29SEP26 18.50 P 0.75 0.75 0.75 0.68 +0.01 42 1 182 +1
29SEP26 19.00 P 0.00 0.00 0.00 0.82 +0.04 42 0 351 0
29SEP26 19.50 P 0.99 1.00 0.99 0.96 +0.06 42 40 710 -20
29SEP26 20.00 P 1.13 1.15 1.10 1.12 +0.09 43 46 4,243 +16
29SEP26 21.00 P 1.45 1.52 1.45 1.49 +0.15 43 137 995 +92
29SEP26 22.00 P 1.85 1.85 1.85 1.88 +0.19 42 15 1,161 0
29SEP26 23.00 P 0.00 0.00 0.00 2.35 +0.26 42 0 1,375 0
29SEP26 24.00 P 2.87 2.90 2.87 2.85 +0.26 42 16 4,919 +16
29SEP26 25.00 P 3.49 3.49 3.44 3.48 +0.35 42 100 1,156 +100
29SEP26 26.00 P 4.24 4.24 4.04 4.12 +0.41 42 150 1,469 +150
29SEP26 27.00 P 0.00 0.00 0.00 4.88 +0.46 44 0 6,121 0
29SEP26 28.00 P 0.00 0.00 0.00 5.62 +0.59 44 0 1,674 0
29SEP26 29.00 P 0.00 0.00 0.00 6.40 +0.62 44 0 717 0
29SEP26 30.00 P 0.00 0.00 0.00 7.21 +0.66 45 0 1,551 0
29SEP26 31.00 P 7.95 7.95 7.95 8.04 +0.64 45 70 1,126 -15
29SEP26 32.00 P 0.00 0.00 0.00 8.90 +0.71 45 0 1,147 0
29SEP26 33.00 P 0.00 0.00 0.00 9.78 +0.73 46 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 10.68 +0.71 46 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 11.59 +0.72 46 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 12.52 +0.80 47 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 13.43 +0.73 46 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 14.38 +0.75 47 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 15.34 +0.76 48 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 16.29 +0.76 48 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 17.26 +0.75 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.23 +0.79 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.20 +0.77 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.18 +0.77 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.16 +0.80 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.13 +0.77 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.12 +0.81 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.10 +0.80 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.47 -0.03 40 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.57 -0.02 40 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.69 0.00 40 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.80 +0.01 40 0 78 0
30DEC26 18.50 P 0.00 0.00 0.00 0.95 +0.03 40 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 1.10 +0.05 40 0 25 0
30DEC26 19.50 P 1.32 1.32 1.32 1.27 +0.09 40 2 5 +2
30DEC26 20.00 P 1.50 1.50 1.50 1.46 +0.12 41 10 118 +10
30DEC26 21.00 P 0.00 0.00 0.00 1.86 +0.20 41 0 162 0
30DEC26 22.00 P 2.31 2.31 2.31 2.31 +0.25 41 20 261 +20
30DEC26 23.00 P 0.00 0.00 0.00 2.81 +0.29 41 0 307 0
30DEC26 24.00 P 0.00 0.00 0.00 3.34 +0.30 41 0 369 0
30DEC26 25.00 P 3.96 3.96 3.96 3.94 +0.33 41 10 720 +10
30DEC26 26.00 P 0.00 0.00 0.00 4.62 +0.38 42 0 619 0
30DEC26 27.00 P 5.31 5.42 5.23 5.31 +0.40 42 75 886 0
30DEC26 28.00 P 0.00 0.00 0.00 6.09 +0.48 43 0 428 0
30DEC26 29.00 P 0.00 0.00 0.00 6.86 +0.60 43 0 294 0
30DEC26 30.00 P 0.00 0.00 0.00 7.65 +0.60 44 0 180 0
30DEC26 31.00 P 0.00 0.00 0.00 8.47 +0.71 44 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 9.31 +0.69 45 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 10.15 +0.70 45 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 11.01 +0.71 45 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 11.90 +0.74 45 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 12.78 +0.73 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.69 +0.75 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.61 +0.72 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.53 +0.72 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.47 +0.73 46 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 17.41 +0.79 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.36 +0.75 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.29 +0.73 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.29 +0.77 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.25 +0.83 47 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 22.18 +0.74 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.15 +0.75 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.13 +0.76 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.61 +0.05 38 0 0 0
30MAR27 17.00 P 0.75 0.75 0.75 0.73 +0.06 38 5 49 +5
30MAR27 17.50 P 0.00 0.00 0.00 0.85 +0.06 38 0 0 0
30MAR27 18.00 P 1.05 1.07 1.05 1.00 +0.09 38 24 57 +24
30MAR27 18.50 P 1.17 1.17 1.17 1.15 +0.09 38 2 6 +2
30MAR27 19.00 P 0.00 0.00 0.00 1.31 +0.17 38 0 12 0
30MAR27 19.50 P 1.49 1.49 1.49 1.50 +0.18 39 1 15 +1
30MAR27 20.00 P 1.70 1.70 1.70 1.68 +0.21 39 30 135 +30
30MAR27 21.00 P 0.00 0.00 0.00 2.10 +0.23 39 0 181 0
30MAR27 22.00 P 0.00 0.00 0.00 2.56 +0.28 39 0 164 0
30MAR27 23.00 P 3.06 3.07 3.06 3.07 +0.31 39 40 303 +40
30MAR27 24.00 P 3.65 3.65 3.65 3.64 +0.31 39 20 302 +20
30MAR27 25.00 P 4.17 4.17 4.17 4.24 +0.33 40 20 247 +16
30MAR27 26.00 P 0.00 0.00 0.00 4.90 +0.38 40 0 315 0
30MAR27 27.00 P 0.00 0.00 0.00 5.59 +0.38 40 0 216 0
30MAR27 28.00 P 0.00 0.00 0.00 6.31 +0.40 41 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 7.12 +0.54 41 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 7.89 +0.56 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.70 +0.58 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 9.52 +0.63 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 10.36 +0.65 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.21 +0.66 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.08 +0.68 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.97 +0.71 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.85 +0.66 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.77 +0.69 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.67 +0.74 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.59 +0.75 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.52 +0.76 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 18.46 +0.77 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.41 +0.79 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.37 +0.64 45 0 1 0
TOTAL PUT 8,813 170,643 -16,883
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 73.00
30MAR26 46.00 C 0.00 0.00 0.00 27.00 +0.09 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 26.00 +0.09 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.00 +0.09 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.00 +0.09 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.00 +0.09 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 20.50 +0.09 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.00 +0.09 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 15.50 +0.09 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.00 +0.09 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 10.50 +0.09 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.00 +0.09 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.50 +0.09 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 3.00 +0.10 0 0 0 -92
30MAR26 72.50 C 0.35 0.50 0.35 0.50 -0.13 0 56 0 -240
30MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 729 0
30MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 486 0
30MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 271 0
30MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 589 0
30MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.10 +0.09 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.11 +0.09 45 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.61 +0.09 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.12 +0.09 34 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.62 +0.21 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.13 +0.09 24 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 10.63 +0.08 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.14 +0.08 14 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 5.69 +0.07 15 0 14 0
29APR26 70.00 C 0.00 0.00 0.00 3.49 +0.01 16 0 90 0
29APR26 72.50 C 1.65 1.72 1.65 1.67 -0.03 15 20 204 +20
29APR26 75.00 C 0.51 0.64 0.51 0.58 -0.07 15 52 605 +30
29APR26 77.50 C 0.19 0.19 0.19 0.16 -0.03 15 82 525 -14
29APR26 80.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 77 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 17 0 127 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.11 +0.09 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 20.65 +0.13 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.12 +0.09 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.64 +0.09 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.25 +0.09 14 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.77 +0.09 16 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 8.31 +0.07 15 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 5.94 +0.03 14 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 3.87 -0.03 15 0 84 0
28MAY26 72.50 C 2.05 2.05 2.05 2.16 -0.05 14 60 186 +43
28MAY26 75.00 C 0.00 0.00 0.00 1.02 -0.06 14 0 243 0
28MAY26 77.50 C 0.38 0.41 0.38 0.42 -0.05 14 82 307 +80
28MAY26 80.00 C 0.00 0.00 0.00 0.15 -0.03 14 0 206 0
28MAY26 82.50 C 0.00 0.00 0.00 0.05 -0.01 15 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.07 +0.09 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.08 +0.09 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.10 +0.09 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.11 +0.09 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.65 +0.13 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.12 +0.09 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.81 +0.26 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.27 +0.09 13 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.79 +0.09 14 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.34 +0.07 14 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.00 +0.04 13 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.01 -0.02 14 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 2.30 -0.03 13 0 196 0
29JUN26 75.00 C 0.00 0.00 0.00 1.17 -0.06 13 0 220 0
29JUN26 77.50 C 0.00 0.00 0.00 0.54 -0.04 13 0 90 0
29JUN26 80.00 C 0.00 0.00 0.00 0.23 -0.02 14 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.09 -0.01 14 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.22 +0.24 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.09 +0.10 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.23 +0.22 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.11 +0.09 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.65 +0.13 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.29 +0.26 21 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.81 +0.26 18 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.27 +0.08 12 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.81 +0.07 12 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.45 +0.05 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.28 +0.02 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.41 -0.03 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 2.89 -0.07 12 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 1.77 -0.06 12 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 1.01 -0.04 12 0 0 0
29SEP26 80.00 C 0.54 0.54 0.54 0.55 -0.03 12 2 12 +2
29SEP26 82.50 C 0.00 0.00 0.00 0.27 -0.02 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.12 -0.02 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 -0.01 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 25.19 +0.20 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.23 +0.22 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.11 +0.09 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.71 +0.19 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.29 +0.26 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.81 +0.26 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.59 +0.07 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.25 +0.06 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.02 +0.04 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.98 +0.02 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.19 0.00 12 0 161 0
30DEC26 72.50 C 0.00 0.00 0.00 3.58 -0.02 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 2.44 -0.03 11 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 1.58 -0.04 11 0 48 0
30DEC26 80.00 C 0.00 0.00 0.00 0.98 -0.04 11 0 53 0
30DEC26 82.50 C 0.00 0.00 0.00 0.58 -0.03 12 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.33 -0.02 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.19 -0.01 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 -0.01 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 -0.01 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 0.00 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.11 +0.09 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.71 +0.19 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.29 +0.14 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.90 +0.08 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.05 +0.08 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.78 +0.07 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.65 +0.06 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.69 +0.04 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.96 +0.03 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.34 +0.01 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.18 +0.01 12 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.24 0.00 12 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.53 -0.01 12 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.02 -0.01 12 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.66 -0.01 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.42 0.00 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.25 -0.01 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.16 0.00 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.09 -0.01 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 0.00 12 0 0 0
TOTAL CALL 354 6,438 -171
30MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
30MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
30MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 271 0
30MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 450 0
30MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 554 0
30MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 517 0
30MAR26 72.50 P 0.26 0.27 0.03 0.00 -0.19 0 62 658 -60
30MAR26 75.00 P 2.41 2.41 1.89 2.00 -0.15 0 77 0 -304
30MAR26 77.50 P 4.80 4.80 4.57 4.50 -0.12 0 30 0 -282
30MAR26 80.00 P 0.00 0.00 0.00 7.00 -0.10 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 9.50 -0.10 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 12.00 -0.10 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 14.50 -0.22 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 17.00 -0.23 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.50 -0.22 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.00 -0.22 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.50 -0.21 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.00 -0.23 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 17 0 44 0
29APR26 67.50 P 0.18 0.18 0.18 0.05 -0.02 15 2 324 -2
29APR26 70.00 P 0.45 0.48 0.37 0.29 -0.05 15 59 914 -37
29APR26 72.50 P 1.10 1.10 1.04 0.99 -0.10 15 18 486 +13
29APR26 75.00 P 2.49 2.57 2.42 2.53 -0.10 16 10 298 0
29APR26 77.50 P 4.65 4.65 4.61 4.62 -0.12 17 10 176 +10
29APR26 80.00 P 0.00 0.00 0.00 7.00 -0.10 0 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 9.50 -0.10 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 12.00 -0.10 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.63 -0.10 40 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.13 -0.10 44 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.63 -0.10 49 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.13 -0.10 53 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.63 -0.10 57 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 27.13 -0.10 62 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 57.50 P 0.03 0.03 0.03 0.01 0.00 23 30 30 +30
28MAY26 60.00 P 0.04 0.04 0.04 0.01 0.00 19 30 60 +30
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 60 0
28MAY26 65.00 P 0.11 0.11 0.11 0.04 -0.02 15 40 100 +40
28MAY26 67.50 P 0.25 0.25 0.25 0.17 -0.05 15 40 188 0
28MAY26 70.00 P 0.69 0.69 0.69 0.57 -0.09 15 20 461 0
28MAY26 72.50 P 1.44 1.44 1.44 1.40 -0.14 15 10 218 0
28MAY26 75.00 P 0.00 0.00 0.00 2.77 -0.16 14 0 235 0
28MAY26 77.50 P 0.00 0.00 0.00 4.83 -0.04 16 0 310 0
28MAY26 80.00 P 0.00 0.00 0.00 7.01 -0.11 14 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 9.50 -0.10 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 12.00 -0.10 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 14.63 -0.10 30 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 17.13 -0.10 34 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 19.63 -0.10 37 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 22.13 -0.10 40 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 24.63 -0.10 43 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 27.13 -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 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 14 0 168 0
29JUN26 65.00 P 0.25 0.25 0.25 0.11 -0.02 14 1 175 -1
29JUN26 67.50 P 0.00 0.00 0.00 0.35 -0.06 14 0 98 0
29JUN26 70.00 P 0.99 0.99 0.99 0.92 -0.09 14 1 80 0
29JUN26 72.50 P 0.00 0.00 0.00 1.90 -0.11 14 0 177 0
29JUN26 75.00 P 0.00 0.00 0.00 3.32 -0.14 13 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 5.23 -0.13 13 0 60 0
29JUN26 80.00 P 0.00 0.00 0.00 7.45 -0.10 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.81 -0.10 13 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.26 -0.08 14 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.92 -0.09 23 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.31 -0.18 22 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.71 -0.26 17 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.36 -0.09 30 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.77 -0.17 29 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.34 -0.09 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 0.02 -0.01 12 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 -0.01 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.23 -0.03 12 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.57 -0.07 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 1.21 -0.10 12 0 26 0
29SEP26 72.50 P 0.00 0.00 0.00 2.24 -0.13 12 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 3.60 -0.12 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.41 -0.12 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.53 -0.11 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.85 -0.09 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.27 -0.08 12 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.95 -0.07 18 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.31 -0.18 18 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.83 -0.14 20 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.36 -0.09 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.84 -0.10 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.34 -0.09 26 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 13 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 0.07 -0.01 12 0 14 0
30DEC26 62.50 P 0.38 0.38 0.38 0.18 -0.03 12 1 10 -1
30DEC26 65.00 P 0.00 0.00 0.00 0.42 -0.05 12 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.87 -0.06 12 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 1.59 -0.09 12 0 65 0
30DEC26 72.50 P 0.00 0.00 0.00 2.63 -0.12 12 0 127 0
30DEC26 75.00 P 0.00 0.00 0.00 3.94 -0.12 12 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 5.66 -0.12 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.67 -0.12 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.91 -0.10 12 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.29 -0.09 12 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.95 -0.08 16 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.38 -0.11 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.83 -0.14 18 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.36 -0.09 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.84 -0.10 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.34 -0.09 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 13 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.06 -0.01 12 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.15 -0.02 12 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.33 -0.03 12 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 0.66 -0.03 12 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 1.19 -0.05 12 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 1.97 -0.06 12 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 3.03 -0.08 12 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 4.30 -0.08 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.94 -0.09 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.87 -0.09 12 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 10.03 -0.09 12 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.35 -0.08 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.20 -0.08 17 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.62 -0.06 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.01 -0.05 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.40 -0.06 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.84 -0.10 20 0 0 0
TOTAL PUT 441 9,086 -564
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 49.40
30MAR26 31.00 C 0.00 0.00 0.00 18.40 +0.39 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.40 +0.39 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.40 +0.40 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.40 +0.29 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.40 +0.38 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.40 +0.14 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.40 +0.43 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.40 +0.29 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.40 +0.18 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.40 +0.16 0 0 0 -7
30MAR26 41.00 C 0.00 0.00 0.00 8.40 +0.19 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.40 +0.22 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.40 +0.25 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.40 +0.43 0 0 0 -66
30MAR26 45.00 C 0.00 0.00 0.00 4.40 +0.42 0 0 0 -79
30MAR26 46.00 C 0.00 0.00 0.00 3.40 +0.30 0 0 0 -544
30MAR26 47.00 C 1.89 2.36 1.89 2.40 +0.24 0 36 0 -621
30MAR26 48.00 C 0.46 1.41 0.46 1.40 +0.07 0 450 0 -1,811
30MAR26 49.00 C 0.27 0.48 0.17 0.40 -0.35 0 1,147 0 -1,839
30MAR26 50.00 C 0.02 0.02 0.02 0.00 -0.36 0 30 2,634 0
30MAR26 52.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 3,747 0
30MAR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,188 0
30MAR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,889 0
30MAR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 980 0
30MAR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.48 +0.43 33 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.48 +0.37 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.48 +0.12 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.49 +0.23 28 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.50 +0.29 28 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.51 +0.33 26 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.54 +0.36 27 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.60 +0.33 27 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.69 +0.27 27 0 30 0
29APR26 46.00 C 3.74 3.74 3.74 3.84 +0.22 27 2 262 +2
29APR26 47.00 C 0.00 0.00 0.00 3.07 +0.07 27 0 665 0
29APR26 48.00 C 2.30 2.36 2.30 2.40 +0.06 27 64 1,116 +10
29APR26 49.00 C 1.60 1.81 1.58 1.81 +0.03 27 398 1,792 +236
29APR26 50.00 C 1.16 1.30 1.15 1.30 +0.03 27 483 1,669 +333
29APR26 52.50 C 0.48 0.52 0.46 0.52 -0.04 27 303 838 -12
29APR26 55.00 C 0.17 0.18 0.17 0.17 -0.04 27 62 505 +42
29APR26 57.50 C 0.08 0.08 0.08 0.05 -0.02 27 30 392 +30
29APR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 47 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.48 +0.28 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.48 +0.12 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.52 +0.26 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.61 +0.33 24 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.74 +0.37 28 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.84 +0.35 28 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.98 +0.32 28 0 30 0
28MAY26 45.00 C 5.20 5.20 5.20 5.17 +0.29 28 4 60 0
28MAY26 46.00 C 0.00 0.00 0.00 4.42 +0.26 28 0 64 0
28MAY26 47.00 C 3.12 3.42 3.12 3.73 +0.19 28 113 526 +83
28MAY26 48.00 C 2.82 2.87 2.80 3.09 +0.15 28 100 816 0
28MAY26 49.00 C 2.04 2.49 2.04 2.50 +0.10 27 87 981 -76
28MAY26 50.00 C 1.65 2.10 1.65 2.04 +0.10 28 81 1,420 0
28MAY26 52.50 C 1.05 1.14 1.05 1.16 +0.07 28 32 464 +32
28MAY26 55.00 C 0.56 0.64 0.56 0.61 +0.03 28 38 381 +10
28MAY26 57.50 C 0.28 0.28 0.28 0.29 +0.01 28 48 5,018 0
28MAY26 60.00 C 0.00 0.00 0.00 0.13 0.00 28 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 0.02 -0.01 28 0 166 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.52 +0.26 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.56 +0.28 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.64 +0.33 0 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 10.70 +0.32 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.76 +0.30 25 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.87 +0.34 27 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.02 +0.36 28 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.17 +0.34 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.36 +0.31 27 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.60 +0.29 27 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 4.89 +0.26 27 0 433 0
29JUN26 47.00 C 0.00 0.00 0.00 4.24 +0.26 27 0 515 0
29JUN26 48.00 C 3.63 3.63 3.63 3.57 +0.17 27 30 471 +30
29JUN26 49.00 C 2.56 2.93 2.56 3.04 +0.16 27 201 1,151 +67
29JUN26 50.00 C 2.39 2.39 2.36 2.56 +0.14 27 66 2,332 -18
29JUN26 52.50 C 1.49 1.60 1.49 1.62 +0.09 27 57 4,055 0
29JUN26 55.00 C 0.88 0.96 0.88 1.00 +0.05 28 4 8,880 +4
29JUN26 57.50 C 0.56 0.56 0.56 0.59 +0.04 28 48 645 +48
29JUN26 60.00 C 0.34 0.35 0.34 0.32 +0.02 28 58 445 +58
29JUN26 62.50 C 0.00 0.00 0.00 0.17 +0.01 28 0 397 0
29JUN26 65.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 0.00 28 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 13.64 +0.37 20 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.62 +0.19 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.78 +0.36 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.89 +0.39 28 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 10.10 +0.47 29 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.14 +0.35 28 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.35 +0.35 28 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.57 +0.33 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.85 +0.32 28 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.16 +0.29 28 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.52 +0.28 28 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 4.94 +0.26 28 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.42 +0.23 28 0 251 0
29SEP26 49.00 C 3.57 3.57 3.57 3.92 +0.20 28 30 507 -30
29SEP26 50.00 C 3.19 3.45 3.19 3.48 +0.19 28 45 670 +15
29SEP26 52.50 C 2.25 2.33 2.25 2.56 +0.15 28 60 1,248 0
29SEP26 55.00 C 0.00 0.00 0.00 1.84 +0.13 28 0 231 0
29SEP26 57.50 C 0.00 0.00 0.00 1.29 +0.10 28 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.89 +0.08 28 0 420 0
29SEP26 62.50 C 0.56 0.56 0.56 0.61 +0.07 28 30 205 +30
29SEP26 65.00 C 0.00 0.00 0.00 0.41 +0.05 28 0 131 0
29SEP26 67.50 C 0.00 0.00 0.00 0.27 +0.03 28 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.86 +0.16 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.99 +0.24 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.16 +0.35 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.35 +0.34 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.58 +0.29 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.85 +0.30 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.17 +0.31 28 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.50 +0.28 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.90 +0.28 28 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.30 +0.25 28 0 253 0
30DEC26 47.00 C 5.42 5.42 5.42 5.78 +0.25 28 30 1,210 +30
30DEC26 48.00 C 5.03 5.03 5.03 5.30 +0.22 28 30 990 0
30DEC26 49.00 C 4.58 4.58 4.58 4.84 +0.22 28 30 92 +30
30DEC26 50.00 C 4.17 4.17 4.17 4.41 +0.21 28 30 527 0
30DEC26 52.50 C 3.18 3.28 3.18 3.44 +0.14 28 480 684 +222
30DEC26 55.00 C 2.42 2.61 2.42 2.72 +0.19 28 180 495 +180
30DEC26 57.50 C 1.88 1.88 1.88 2.08 +0.15 28 12 157 0
30DEC26 60.00 C 0.00 0.00 0.00 1.58 +0.12 28 0 224 0
30DEC26 62.50 C 1.13 1.30 1.13 1.18 +0.09 28 120 183 +30
30DEC26 65.00 C 0.89 0.91 0.89 0.87 +0.07 28 43 116 +22
30DEC26 67.50 C 0.64 0.64 0.64 0.65 +0.07 28 78 122 +76
30DEC26 70.00 C 0.00 0.00 0.00 0.48 +0.05 28 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.35 +0.04 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.25 +0.03 28 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 12.22 +0.27 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.43 +0.44 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.67 +0.34 26 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.95 +0.34 26 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.25 +0.31 26 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.61 +0.04 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.03 +0.29 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.46 +0.06 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.14 +0.28 28 0 31 0
30MAR27 47.00 C 6.02 6.02 6.02 6.63 +0.28 28 30 30 +30
30MAR27 48.00 C 0.00 0.00 0.00 5.94 +0.27 27 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.50 +0.24 27 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 5.09 +0.25 27 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 4.15 +0.22 27 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 3.36 +0.20 27 0 102 0
30MAR27 57.50 C 2.64 2.64 2.64 2.69 +0.17 27 12 72 +10
30MAR27 60.00 C 2.03 2.04 2.01 2.15 +0.12 27 120 240 +105
30MAR27 62.50 C 1.51 1.65 1.51 1.72 +0.06 27 60 91 +51
30MAR27 65.00 C 1.36 1.36 1.36 1.40 +0.08 28 30 48 +30
30MAR27 67.50 C 0.00 0.00 0.00 1.13 +0.11 28 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 0.89 +0.09 28 0 538 0
30MAR27 72.50 C 0.00 0.00 0.00 0.67 +0.07 28 0 4 0
TOTAL CALL 5,422 65,989 -3,257
30MAR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 634 0
30MAR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 872 0
30MAR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 577 0
30MAR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,486 0
30MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,519 0
30MAR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,044 0
30MAR26 45.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 1,636 0
30MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 3,376 0
30MAR26 47.00 P 0.03 0.03 0.03 0.00 -0.14 0 1 2,027 -1
30MAR26 48.00 P 0.38 0.38 0.05 0.00 -0.35 0 542 1,728 +42
30MAR26 49.00 P 0.55 0.55 0.02 0.00 -0.74 0 606 1,339 +10
30MAR26 50.00 P 1.30 1.30 0.60 0.60 -0.77 0 333 0 -3,864
30MAR26 52.50 P 3.42 3.42 3.04 3.10 -0.46 0 180 0 -3,729
30MAR26 55.00 P 5.86 5.86 5.86 5.60 -0.44 0 3 0 -163
30MAR26 57.50 P 0.00 0.00 0.00 8.10 -0.44 0 0 0 -179
30MAR26 60.00 P 10.65 10.65 10.65 10.60 -0.44 0 2 0 -2
30MAR26 62.50 P 0.00 0.00 0.00 13.10 -0.44 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.60 -0.44 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.10 -0.44 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.60 -0.44 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.10 -0.44 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.60 -0.52 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.10 -0.44 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.60 -0.44 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 57 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 107 0
29APR26 42.00 P 0.09 0.09 0.09 0.03 -0.04 28 3 372 0
29APR26 43.00 P 0.15 0.15 0.15 0.05 -0.07 27 4 631 +4
29APR26 44.00 P 0.00 0.00 0.00 0.11 -0.10 27 0 1,488 0
29APR26 45.00 P 0.48 0.48 0.30 0.20 -0.16 27 187 1,460 +7
29APR26 46.00 P 0.63 0.63 0.45 0.36 -0.22 27 166 1,293 +117
29APR26 47.00 P 0.93 0.93 0.66 0.59 -0.28 27 295 3,957 +1
29APR26 48.00 P 1.20 1.20 0.89 0.91 -0.34 27 127 6,771 +17
29APR26 49.00 P 1.62 1.62 1.33 1.33 -0.32 27 46 1,659 +16
29APR26 50.00 P 0.00 0.00 0.00 1.82 -0.37 27 0 1,199 0
29APR26 52.50 P 3.77 3.77 3.77 3.53 -0.42 27 30 686 0
29APR26 55.00 P 0.00 0.00 0.00 5.69 -0.48 27 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.10 -0.45 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.68 -0.36 41 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.19 -0.35 49 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.70 -0.34 56 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.18 -0.36 61 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.68 -0.36 66 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.19 -0.35 73 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.68 -0.44 77 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 68 0
28MAY26 40.00 P 0.18 0.18 0.18 0.06 -0.03 28 10 71 +10
28MAY26 41.00 P 0.00 0.00 0.00 0.11 -0.04 28 0 205 0
28MAY26 42.00 P 0.34 0.34 0.34 0.17 -0.06 28 50 705 +50
28MAY26 43.00 P 0.46 0.46 0.38 0.27 -0.09 28 120 846 +120
28MAY26 44.00 P 0.56 0.56 0.56 0.41 -0.12 28 30 644 0
28MAY26 45.00 P 0.75 0.75 0.74 0.60 -0.15 28 42 833 +38
28MAY26 46.00 P 1.05 1.10 1.05 0.86 -0.18 28 48 687 -12
28MAY26 47.00 P 1.49 1.49 1.28 1.17 -0.20 28 96 660 +30
28MAY26 48.00 P 2.00 2.00 1.82 1.55 -0.21 28 63 6,329 -54
28MAY26 49.00 P 2.50 2.50 2.11 1.99 -0.23 28 103 3,814 +63
28MAY26 50.00 P 3.06 3.06 2.47 2.51 -0.26 28 313 711 +168
28MAY26 52.50 P 4.42 4.42 4.11 4.12 -0.31 29 94 712 +94
28MAY26 55.00 P 0.00 0.00 0.00 6.02 -0.41 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.24 -0.56 28 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.79 -0.25 35 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.27 -0.27 40 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.76 -0.28 45 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.26 -0.28 50 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.76 -0.28 54 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.26 -0.28 58 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 0.00 29 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.16 -0.04 27 0 1,300 0
29JUN26 41.00 P 0.44 0.44 0.44 0.25 -0.05 28 38 709 +38
29JUN26 42.00 P 0.59 0.59 0.59 0.36 -0.08 28 3 839 0
29JUN26 43.00 P 0.00 0.00 0.00 0.51 -0.10 28 0 8,476 0
29JUN26 44.00 P 0.82 0.82 0.82 0.70 -0.13 28 8 857 -7
29JUN26 45.00 P 1.10 1.10 1.10 0.95 -0.14 28 4 7,878 +4
29JUN26 46.00 P 0.00 0.00 0.00 1.25 -0.17 28 0 1,899 0
29JUN26 47.00 P 1.84 1.84 1.84 1.60 -0.18 28 52 778 -33
29JUN26 48.00 P 2.20 2.26 2.20 2.00 -0.21 28 126 1,972 0
29JUN26 49.00 P 2.46 2.48 2.46 2.47 -0.22 28 130 3,314 +20
29JUN26 50.00 P 0.00 0.00 0.00 2.99 -0.26 28 0 3,433 0
29JUN26 52.50 P 4.84 4.84 4.55 4.55 -0.28 28 42 1,261 +3
29JUN26 55.00 P 0.00 0.00 0.00 6.32 -0.37 27 0 297 0
29JUN26 57.50 P 0.00 0.00 0.00 8.60 -0.33 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.91 -0.38 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.28 -0.28 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.76 -0.28 38 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.26 -0.28 42 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.77 -0.27 46 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.26 -0.28 49 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.77 -0.35 53 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.27 -0.27 56 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.76 -0.28 58 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.24 0.00 28 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.33 -0.01 28 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.43 -0.03 28 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.59 +0.01 28 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.74 -0.02 28 0 360 0
29SEP26 41.00 P 0.00 0.00 0.00 0.93 -0.06 28 0 529 0
29SEP26 42.00 P 1.25 1.25 1.19 1.20 -0.01 28 68 706 +68
29SEP26 43.00 P 0.00 0.00 0.00 1.46 -0.01 28 0 1,267 0
29SEP26 44.00 P 1.87 1.91 1.87 1.76 -0.02 28 80 571 +30
29SEP26 45.00 P 2.24 2.30 2.24 2.10 -0.03 28 50 508 -18
29SEP26 46.00 P 2.65 2.65 2.65 2.49 -0.04 28 30 3,374 -11
29SEP26 47.00 P 3.13 3.13 3.13 2.92 -0.06 27 45 959 0
29SEP26 48.00 P 3.64 3.64 3.64 3.40 -0.08 28 30 1,475 +30
29SEP26 49.00 P 4.35 4.35 3.90 3.92 -0.10 27 271 863 +271
29SEP26 50.00 P 4.50 4.50 4.50 4.50 -0.10 28 15 800 +15
29SEP26 52.50 P 0.00 0.00 0.00 6.12 -0.17 28 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 7.93 -0.28 28 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.99 -0.27 29 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.17 -0.25 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.41 -0.26 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.73 -0.13 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.10 -0.25 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.54 -0.12 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.96 -0.14 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.41 -0.14 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.62 -0.02 28 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.77 -0.02 28 0 2 0
30DEC26 39.00 P 0.98 0.98 0.98 0.98 0.00 28 8 113 +8
30DEC26 40.00 P 1.22 1.22 1.22 1.22 +0.02 28 11 274 +11
30DEC26 41.00 P 1.58 1.58 1.58 1.44 -0.01 28 30 193 0
30DEC26 42.00 P 1.83 1.83 1.83 1.73 +0.01 28 30 309 0
30DEC26 43.00 P 2.12 2.18 2.12 2.03 0.00 28 65 433 0
30DEC26 44.00 P 2.49 2.49 2.49 2.37 0.00 28 30 302 +30
30DEC26 45.00 P 0.00 0.00 0.00 2.74 -0.01 27 0 196 0
30DEC26 46.00 P 3.45 3.45 3.45 3.16 -0.01 27 30 458 +30
30DEC26 47.00 P 3.91 3.91 3.91 3.61 -0.02 27 30 1,492 0
30DEC26 48.00 P 4.30 4.30 4.30 4.10 -0.05 27 15 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 4.63 -0.06 27 0 240 0
30DEC26 50.00 P 5.38 5.38 5.38 5.19 -0.08 27 30 186 +30
30DEC26 52.50 P 6.98 6.98 6.98 6.76 -0.11 28 30 33 +30
30DEC26 55.00 P 0.00 0.00 0.00 8.57 -0.20 28 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.50 -0.21 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.55 -0.22 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.72 -0.24 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.96 -0.14 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.27 -0.14 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.63 -0.15 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.03 -0.14 31 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.45 -0.15 31 0 0 0
30MAR27 38.00 P 1.25 1.25 1.25 1.14 +0.01 28 1 1 +1
30MAR27 39.00 P 0.00 0.00 0.00 1.37 0.00 28 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 1.62 0.00 28 0 88 0
30MAR27 41.00 P 0.00 0.00 0.00 1.90 -0.07 28 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 2.29 -0.01 28 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 2.63 -0.02 28 0 165 0
30MAR27 44.00 P 3.40 3.40 3.40 3.03 -0.02 28 30 257 +30
30MAR27 45.00 P 0.00 0.00 0.00 3.44 -0.03 28 0 8 0
30MAR27 46.00 P 4.23 4.23 4.23 3.89 -0.04 28 30 90 +30
30MAR27 47.00 P 4.71 4.71 4.71 4.39 -0.04 29 30 195 +30
30MAR27 48.00 P 0.00 0.00 0.00 4.89 -0.04 29 0 32 0
30MAR27 49.00 P 5.80 5.80 5.80 5.44 -0.07 29 30 32 +30
30MAR27 50.00 P 6.10 6.10 6.10 6.02 -0.07 29 1 2 +1
30MAR27 52.50 P 8.05 8.05 8.05 7.59 -0.09 29 30 30 +30
30MAR27 55.00 P 0.00 0.00 0.00 9.33 -0.12 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.21 -0.15 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.23 -0.13 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.32 -0.18 31 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.47 -0.05 31 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.67 -0.11 31 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.94 -0.08 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.24 -0.13 31 0 0 0
TOTAL PUT 4,949 108,748 -6,516
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 28.90
30MAR26 9.75 C 0.00 0.00 0.00 19.15 -0.17 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.90 -0.17 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 18.40 -0.17 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.90 -0.17 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 17.40 -0.17 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.90 -0.17 0 0 0 0
30MAR26 12.50 C 16.34 16.34 16.34 16.40 -0.17 0 50 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.90 -0.17 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.40 -0.17 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.90 -0.17 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.40 -0.17 0 0 0 -50
30MAR26 15.00 C 0.00 0.00 0.00 13.90 -0.17 0 0 0 -30
30MAR26 15.50 C 0.00 0.00 0.00 13.40 -0.17 0 0 0 -30
30MAR26 16.00 C 0.00 0.00 0.00 12.90 -0.17 0 0 0 -35
30MAR26 16.50 C 0.00 0.00 0.00 12.40 -0.17 0 0 0 -75
30MAR26 17.00 C 0.00 0.00 0.00 11.90 -0.17 0 0 0 -280
30MAR26 17.50 C 11.15 11.50 11.15 11.40 -0.17 0 100 0 -200
30MAR26 18.00 C 11.00 11.00 11.00 10.90 -0.24 0 10 0 -60
30MAR26 18.50 C 0.00 0.00 0.00 10.40 -0.21 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.90 -0.17 0 0 0 0
30MAR26 19.50 C 9.20 9.20 9.20 9.40 -0.17 0 4 0 -4
30MAR26 20.00 C 8.80 8.96 8.80 8.90 -0.16 0 100 0 -460
30MAR26 21.00 C 0.00 0.00 0.00 7.90 -0.16 0 0 0 -264
30MAR26 22.00 C 0.00 0.00 0.00 6.90 -0.16 0 0 0 -462
30MAR26 23.00 C 5.65 6.00 5.65 5.90 -0.16 0 59 0 -1,244
30MAR26 24.00 C 5.53 5.53 4.76 4.90 -0.17 0 16 0 -928
30MAR26 25.00 C 4.00 4.02 3.60 3.90 -0.19 0 17 0 -482
30MAR26 26.00 C 3.50 3.50 2.60 2.90 -0.17 0 97 0 -2,607
30MAR26 27.00 C 2.63 2.63 1.60 1.90 -0.18 0 381 0 -1,792
30MAR26 28.00 C 1.35 1.50 0.62 0.90 -0.28 0 5,242 0 -8,736
30MAR26 29.00 C 0.75 0.90 0.02 0.00 -0.55 0 2,602 3,040 -824
30MAR26 30.00 C 0.23 0.25 0.01 0.00 -0.20 0 1,376 4,685 +483
30MAR26 31.00 C 0.03 0.03 0.01 0.00 -0.06 0 93 2,967 +40
30MAR26 32.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 1,447 -3
30MAR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,864 0
30MAR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,693 0
30MAR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 647 0
30MAR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 748 0
30MAR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 344 0
30MAR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
30MAR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 674 0
30MAR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 511 0
30MAR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
30MAR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
02APR26 18.00 C 0.00 0.00 0.00 10.90 -0.24 0 0 0 0
02APR26 18.50 C 0.00 0.00 0.00 10.40 -0.21 0 0 0 0
02APR26 19.00 C 0.00 0.00 0.00 9.90 -0.17 0 0 0 0
02APR26 19.50 C 0.00 0.00 0.00 9.40 -0.17 0 0 0 0
02APR26 20.00 C 0.00 0.00 0.00 8.90 -0.17 0 0 0 0
02APR26 21.00 C 7.84 7.84 7.84 7.90 -0.17 0 5 0 0
02APR26 22.00 C 6.84 6.84 6.84 6.90 -0.16 0 50 0 0
02APR26 23.00 C 0.00 0.00 0.00 5.90 -0.23 0 0 0 0
02APR26 24.00 C 0.00 0.00 0.00 4.91 -0.18 84 0 0 0
02APR26 25.00 C 0.00 0.00 0.00 3.91 -0.29 67 0 0 0
02APR26 26.00 C 0.00 0.00 0.00 2.90 -0.21 0 0 0 0
02APR26 27.00 C 0.00 0.00 0.00 1.93 -0.25 45 0 31 0
02APR26 28.00 C 1.40 1.40 0.94 1.11 -0.29 52 4,411 3,721 +3,536
02APR26 29.00 C 1.18 1.18 0.46 0.53 -0.27 54 601 932 +418
02APR26 30.00 C 0.42 0.65 0.21 0.21 -0.21 56 875 1,266 +495
02APR26 31.00 C 0.22 0.22 0.08 0.07 -0.12 58 611 794 -19
02APR26 32.00 C 0.11 0.11 0.05 0.02 -0.06 60 427 683 +19
02APR26 33.00 C 0.04 0.04 0.03 0.01 -0.02 67 63 278 -60
02APR26 34.00 C 0.03 0.03 0.02 0.01 0.00 80 107 364 -93
02APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
02APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 125 0 3 0
02APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
02APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
10APR26 18.50 C 0.00 0.00 0.00 10.48 - 137 0 0 -
10APR26 19.00 C 0.00 0.00 0.00 9.98 - 130 0 0 -
10APR26 19.50 C 0.00 0.00 0.00 9.48 - 123 0 0 -
10APR26 20.00 C 0.00 0.00 0.00 8.98 - 116 0 0 -
10APR26 21.00 C 0.00 0.00 0.00 8.00 - 108 0 0 -
10APR26 22.00 C 0.00 0.00 0.00 6.97 - 87 0 0 -
10APR26 23.00 C 0.00 0.00 0.00 6.10 - 98 0 0 -
10APR26 24.00 C 0.00 0.00 0.00 4.93 - 49 0 0 -
10APR26 25.00 C 0.00 0.00 0.00 4.09 - 68 0 0 -
10APR26 26.00 C 0.00 0.00 0.00 3.05 - 50 0 0 -
10APR26 27.00 C 0.00 0.00 0.00 2.16 - 45 0 0 -
10APR26 28.00 C 0.00 0.00 0.00 1.48 - 48 0 0 -
10APR26 29.00 C 1.24 1.24 0.87 0.95 - 49 272 220 -
10APR26 30.00 C 0.64 0.68 0.56 0.57 - 50 745 623 -
10APR26 31.00 C 0.48 0.48 0.34 0.33 - 51 154 136 -
10APR26 32.00 C 0.25 0.25 0.20 0.17 - 51 95 65 -
10APR26 33.00 C 0.17 0.17 0.13 0.08 - 50 96 96 -
10APR26 34.00 C 0.09 0.09 0.09 0.04 - 51 30 30 -
10APR26 35.00 C 0.06 0.06 0.06 0.02 - 52 30 30 -
10APR26 36.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
10APR26 37.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
10APR26 38.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
10APR26 39.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
10APR26 40.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
10APR26 41.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 14.69 +0.10 159 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 13.98 -0.11 111 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 13.41 -0.19 0 0 0 0
29APR26 16.00 C 12.84 12.84 12.84 12.91 -0.18 0 30 30 +30
29APR26 16.50 C 12.34 12.34 12.34 12.41 -0.19 0 30 30 +30
29APR26 17.00 C 11.84 11.84 11.84 11.91 -0.19 0 30 30 +30
29APR26 17.50 C 0.00 0.00 0.00 11.41 -0.19 0 0 0 0
29APR26 18.00 C 10.84 10.84 10.84 10.94 -0.20 56 30 30 +30
29APR26 18.50 C 10.34 10.34 10.34 10.70 +0.09 110 30 30 +30
29APR26 19.00 C 0.00 0.00 0.00 9.98 -0.12 72 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.48 -0.13 68 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.98 -0.15 64 0 343 0
29APR26 21.00 C 0.00 0.00 0.00 8.00 -0.12 60 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 6.97 -0.15 46 0 305 0
29APR26 23.00 C 0.00 0.00 0.00 6.10 -0.03 57 0 284 0
29APR26 24.00 C 4.72 4.72 4.72 5.03 -0.17 41 1 982 0
29APR26 25.00 C 4.60 4.60 3.80 4.12 -0.17 41 170 1,371 -30
29APR26 26.00 C 3.39 3.39 3.08 3.18 -0.17 36 11 2,344 0
29APR26 27.00 C 2.90 2.90 2.28 2.45 -0.17 38 44 5,662 +12
29APR26 28.00 C 1.92 1.93 1.65 1.82 -0.16 39 192 3,484 +172
29APR26 29.00 C 1.41 1.78 1.18 1.31 -0.15 40 703 3,665 +468
29APR26 30.00 C 1.15 1.22 0.83 0.91 -0.13 40 752 3,535 +261
29APR26 31.00 C 0.99 0.99 0.62 0.64 -0.07 41 308 1,354 +9
29APR26 32.00 C 0.65 0.65 0.43 0.41 -0.09 41 329 4,577 +66
29APR26 33.00 C 0.40 0.43 0.30 0.26 -0.07 41 104 820 +70
29APR26 34.00 C 0.29 0.29 0.22 0.16 -0.05 41 72 1,038 +70
29APR26 35.00 C 0.18 0.18 0.18 0.09 -0.04 41 70 2,115 0
29APR26 36.00 C 0.19 0.19 0.13 0.06 -0.02 42 250 1,021 +156
29APR26 37.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 399 0
29APR26 38.00 C 0.09 0.09 0.09 0.02 -0.01 43 2 736 +2
29APR26 39.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 472 0
29APR26 40.00 C 0.08 0.08 0.08 0.01 0.00 45 105 460 +105
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 676 0
29APR26 42.00 C 0.05 0.05 0.05 0.01 0.00 51 20 645 -20
28MAY26 15.50 C 0.00 0.00 0.00 13.47 -0.16 58 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 12.91 -0.22 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 12.41 -0.22 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 11.91 -0.35 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 11.41 -0.34 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 10.94 -0.27 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.70 +0.06 76 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.98 -0.17 34 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.48 -0.30 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.98 -0.18 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.00 -0.12 34 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.04 -0.17 37 0 303 0
28MAY26 23.00 C 0.00 0.00 0.00 6.10 -0.18 37 0 436 0
28MAY26 24.00 C 0.00 0.00 0.00 5.20 -0.18 37 0 370 0
28MAY26 25.00 C 4.18 4.18 4.18 4.36 -0.17 37 2 1,530 0
28MAY26 26.00 C 0.00 0.00 0.00 3.58 -0.18 37 0 798 0
28MAY26 27.00 C 2.65 2.65 2.65 2.80 -0.26 35 30 1,340 0
28MAY26 28.00 C 2.26 2.26 2.26 2.21 -0.16 36 11 4,220 +11
28MAY26 29.00 C 1.97 1.97 1.62 1.71 -0.15 36 363 4,067 -314
28MAY26 30.00 C 1.54 1.54 1.30 1.30 -0.13 37 45 5,140 0
28MAY26 31.00 C 1.20 1.20 0.96 0.99 -0.12 37 142 875 +97
28MAY26 32.00 C 0.98 0.98 0.73 0.75 -0.10 38 104 942 +100
28MAY26 33.00 C 0.63 0.63 0.61 0.54 -0.08 38 70 803 +45
28MAY26 34.00 C 0.57 0.57 0.46 0.38 -0.07 38 61 729 +60
28MAY26 35.00 C 0.00 0.00 0.00 0.26 -0.06 38 0 987 0
28MAY26 36.00 C 0.00 0.00 0.00 0.18 -0.04 38 0 381 0
28MAY26 37.00 C 0.00 0.00 0.00 0.12 -0.03 38 0 287 0
28MAY26 38.00 C 0.21 0.21 0.21 0.08 -0.03 38 2 419 +2
28MAY26 39.00 C 0.22 0.22 0.22 0.06 -0.01 38 3 854 +3
28MAY26 40.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 141 0
28MAY26 41.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.02 0.00 39 0 655 0
29JUN26 11.50 C 0.00 0.00 0.00 17.46 -0.16 59 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.96 -0.16 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.46 -0.17 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.97 -0.16 61 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.47 -0.16 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.97 -0.17 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 14.69 +0.05 95 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.98 -0.16 49 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 13.49 -0.15 55 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 12.93 -0.22 0 0 4,400 0
29JUN26 16.50 C 0.00 0.00 0.00 12.45 -0.20 0 0 8,801 0
29JUN26 17.00 C 11.84 11.84 11.84 11.99 -0.27 40 26 4,130 0
29JUN26 17.50 C 0.00 0.00 0.00 11.49 -0.26 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.00 -0.21 41 0 50 0
29JUN26 18.50 C 0.00 0.00 0.00 10.70 +0.04 65 0 241 0
29JUN26 19.00 C 0.00 0.00 0.00 10.01 -0.16 39 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 9.51 -0.27 35 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 9.02 -0.17 36 0 285 0
29JUN26 21.00 C 0.00 0.00 0.00 8.05 -0.17 36 0 762 0
29JUN26 22.00 C 7.12 7.12 7.10 7.04 -0.23 30 3 1,203 -1
29JUN26 23.00 C 6.05 6.05 6.05 6.20 -0.08 37 3 945 0
29JUN26 24.00 C 0.00 0.00 0.00 5.20 -0.18 32 0 1,981 0
29JUN26 25.00 C 0.00 0.00 0.00 4.52 -0.15 37 0 2,968 0
29JUN26 26.00 C 0.00 0.00 0.00 3.84 -0.09 38 0 5,958 0
29JUN26 27.00 C 2.96 2.96 2.93 3.03 -0.13 35 150 5,513 +30
29JUN26 28.00 C 2.79 2.79 2.36 2.47 -0.12 36 3,088 2,556 -1,005
29JUN26 29.00 C 2.03 2.03 1.88 1.98 -0.11 36 306 1,874 -60
29JUN26 30.00 C 1.72 1.72 1.52 1.60 -0.08 37 510 3,745 -360
29JUN26 31.00 C 1.42 1.42 1.22 1.23 -0.14 36 184 1,808 -144
29JUN26 32.00 C 1.04 1.04 0.98 0.98 -0.10 37 40 1,083 -20
29JUN26 33.00 C 1.00 1.00 0.81 0.77 -0.07 37 106 915 +46
29JUN26 34.00 C 0.75 0.79 0.75 0.59 -0.05 37 102 366 0
29JUN26 35.00 C 0.64 0.64 0.64 0.44 -0.04 37 34 727 0
29JUN26 36.00 C 0.00 0.00 0.00 0.33 -0.03 37 0 313 0
29JUN26 37.00 C 0.44 0.44 0.38 0.24 -0.03 37 66 388 +66
29JUN26 38.00 C 0.34 0.34 0.34 0.18 -0.02 37 100 345 +100
29JUN26 39.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 426 0
29JUN26 40.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 509 0
29JUN26 41.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 33 0
29JUN26 42.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 101 0
29SEP26 12.50 C 0.00 0.00 0.00 16.46 -0.17 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.97 -0.16 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.47 -0.16 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.97 -0.17 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.69 +0.05 72 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.98 -0.16 42 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.49 -0.15 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.93 -0.22 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.45 -0.20 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.99 -0.27 34 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 11.50 -0.25 37 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 11.01 -0.20 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.70 +0.01 50 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 10.05 -0.17 38 0 102 0
29SEP26 19.50 C 0.00 0.00 0.00 9.57 -0.21 37 0 147 0
29SEP26 20.00 C 0.00 0.00 0.00 9.10 -0.18 37 0 26 0
29SEP26 21.00 C 0.00 0.00 0.00 8.20 -0.02 37 0 150 0
29SEP26 22.00 C 0.00 0.00 0.00 7.11 -0.17 29 0 421 0
29SEP26 23.00 C 6.10 6.30 6.10 6.32 -0.17 32 21 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 5.59 -0.17 34 0 727 0
29SEP26 25.00 C 0.00 0.00 0.00 5.08 -0.17 37 0 532 0
29SEP26 26.00 C 0.00 0.00 0.00 4.45 -0.17 37 0 539 0
29SEP26 27.00 C 3.48 3.48 3.48 3.75 -0.16 36 30 1,224 0
29SEP26 28.00 C 2.98 2.98 2.95 3.26 -0.16 36 62 925 +28
29SEP26 29.00 C 2.56 2.56 2.56 2.82 -0.15 36 2 1,214 -2
29SEP26 30.00 C 2.29 2.29 2.12 2.42 -0.13 36 1,206 545 -920
29SEP26 31.00 C 0.00 0.00 0.00 2.08 -0.13 36 0 340 0
29SEP26 32.00 C 1.56 1.56 1.56 1.77 -0.12 36 30 368 +30
29SEP26 33.00 C 1.34 1.34 1.34 1.51 -0.11 37 30 168 +30
29SEP26 34.00 C 1.20 1.20 1.16 1.28 -0.10 37 108 418 0
29SEP26 35.00 C 1.13 1.15 1.01 1.08 -0.09 37 102 881 +102
29SEP26 36.00 C 1.00 1.00 0.92 0.91 -0.09 37 62 348 +62
29SEP26 37.00 C 0.00 0.00 0.00 0.78 -0.08 37 0 298 0
29SEP26 38.00 C 0.00 0.00 0.00 0.68 -0.07 38 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.56 -0.07 38 0 158 0
29SEP26 40.00 C 0.00 0.00 0.00 0.48 -0.05 38 0 385 0
29SEP26 41.00 C 0.00 0.00 0.00 0.39 -0.06 37 0 127 0
29SEP26 42.00 C 0.00 0.00 0.00 0.33 -0.04 38 0 178 0
30DEC26 14.00 C 0.00 0.00 0.00 14.97 -0.17 0 0 55 0
30DEC26 14.50 C 0.00 0.00 0.00 14.69 +0.05 60 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.98 -0.16 38 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 13.49 -0.16 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.99 -0.16 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.48 -0.18 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.99 -0.27 31 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 11.52 -0.23 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.01 -0.20 31 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 10.70 -0.04 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.10 -0.18 34 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 9.65 -0.18 35 0 38 0
30DEC26 20.00 C 0.00 0.00 0.00 9.20 -0.19 34 0 21 0
30DEC26 21.00 C 0.00 0.00 0.00 8.20 -0.09 30 1 607 0
30DEC26 22.00 C 7.05 7.05 7.05 7.32 -0.19 30 5 921 -5
30DEC26 23.00 C 0.00 0.00 0.00 6.60 -0.20 31 0 847 0
30DEC26 24.00 C 0.00 0.00 0.00 5.92 -0.20 32 0 1,041 0
30DEC26 25.00 C 0.00 0.00 0.00 5.29 -0.20 32 0 1,732 0
30DEC26 26.00 C 4.30 4.30 4.30 4.87 -0.21 34 150 2,315 0
30DEC26 27.00 C 3.73 3.87 3.73 4.20 -0.32 33 60 444 +60
30DEC26 28.00 C 0.00 0.00 0.00 3.71 -0.20 33 0 2,021 0
30DEC26 29.00 C 0.00 0.00 0.00 3.28 -0.19 33 0 1,347 0
30DEC26 30.00 C 3.04 3.04 3.00 2.88 -0.18 34 31 1,710 0
30DEC26 31.00 C 0.00 0.00 0.00 2.54 -0.17 34 0 1,184 0
30DEC26 32.00 C 0.00 0.00 0.00 2.20 -0.18 34 0 1,227 0
30DEC26 33.00 C 0.00 0.00 0.00 1.94 -0.15 34 0 51 0
30DEC26 34.00 C 1.69 1.69 1.60 1.67 -0.16 34 109 265 +89
30DEC26 35.00 C 1.52 1.52 1.41 1.47 -0.13 34 69 165 +14
30DEC26 36.00 C 1.35 1.36 1.26 1.26 -0.14 34 125 279 +125
30DEC26 37.00 C 0.00 0.00 0.00 1.11 -0.11 34 0 220 0
30DEC26 38.00 C 0.00 0.00 0.00 1.00 -0.07 35 0 153 0
30DEC26 39.00 C 0.00 0.00 0.00 0.87 -0.10 35 0 293 0
30DEC26 40.00 C 0.00 0.00 0.00 0.75 -0.10 35 0 89 0
30DEC26 41.00 C 0.77 0.77 0.76 0.64 -0.10 35 156 216 +156
30DEC26 42.00 C 0.00 0.00 0.00 0.56 -0.08 35 0 100 0
30MAR27 16.50 C 0.00 0.00 0.00 12.49 -0.19 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.99 -0.27 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.52 -0.23 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.01 -0.28 26 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 10.70 -0.15 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.10 -0.31 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.83 -0.16 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.20 -0.19 29 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 8.37 -0.16 29 1 7 +1
30MAR27 22.00 C 0.00 0.00 0.00 7.65 -0.15 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.96 -0.15 31 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 6.33 -0.15 31 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 5.73 -0.14 32 0 1,369 0
30MAR27 26.00 C 0.00 0.00 0.00 5.18 -0.14 32 0 6,323 0
30MAR27 27.00 C 4.38 4.38 4.10 4.67 -0.13 32 53 8,192 +53
30MAR27 28.00 C 0.00 0.00 0.00 4.19 -0.14 32 0 5,981 0
30MAR27 29.00 C 0.00 0.00 0.00 3.77 -0.12 33 0 36 0
30MAR27 30.00 C 2.96 2.96 2.96 3.37 -0.12 33 1 334 +1
30MAR27 31.00 C 0.00 0.00 0.00 3.01 -0.11 33 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.69 -0.11 33 0 196 0
30MAR27 33.00 C 0.00 0.00 0.00 2.39 -0.10 33 0 43 0
30MAR27 34.00 C 0.00 0.00 0.00 2.13 -0.10 33 0 53 0
30MAR27 35.00 C 0.00 0.00 0.00 1.88 -0.09 33 0 111 0
30MAR27 36.00 C 0.00 0.00 0.00 1.68 -0.08 33 0 34 0
30MAR27 37.00 C 0.00 0.00 0.00 1.48 -0.08 33 0 40 0
30MAR27 38.00 C 0.00 0.00 0.00 1.34 -0.09 33 0 113 0
30MAR27 39.00 C 0.00 0.00 0.00 1.23 -0.08 34 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 1.08 -0.07 34 0 57 0
30MAR27 41.00 C 0.00 0.00 0.00 0.97 -0.05 34 0 0 0
30MAR27 42.00 C 0.99 0.99 0.99 0.85 -0.06 34 31 54 0
TOTAL CALL 30,001 197,479 -13,776
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
30MAR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,359 0
30MAR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,817 0
30MAR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,429 0
30MAR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,633 0
30MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,724 0
30MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,481 0
30MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,142 0
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,289 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,424 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,956 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,311 0
30MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,182 0
30MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,565 0
30MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,235 0
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,993 0
30MAR26 26.00 P 0.01 0.01 0.01 0.00 -0.01 0 39 1,724 +30
30MAR26 27.00 P 0.01 0.01 0.01 0.00 -0.03 0 325 3,577 +315
30MAR26 28.00 P 0.03 0.07 0.01 0.00 -0.15 0 293 3,951 +87
30MAR26 29.00 P 0.14 0.48 0.10 0.10 -0.42 0 928 0 -2,295
30MAR26 30.00 P 0.50 1.45 0.50 1.10 -0.06 0 270 0 -2,088
30MAR26 31.00 P 1.42 2.24 1.42 2.10 +0.06 0 122 0 -668
30MAR26 32.00 P 0.00 0.00 0.00 3.10 +0.13 0 0 0 -703
30MAR26 33.00 P 0.00 0.00 0.00 4.10 +0.15 0 0 0 -748
30MAR26 34.00 P 0.00 0.00 0.00 5.10 +0.16 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.10 +0.16 0 0 0 -35
30MAR26 36.00 P 0.00 0.00 0.00 7.10 +0.16 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.10 +0.16 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.10 +0.16 0 0 0 -240
30MAR26 39.00 P 0.00 0.00 0.00 10.10 +0.16 0 0 0 -120
30MAR26 40.00 P 0.00 0.00 0.00 11.10 +0.16 0 0 0 -230
30MAR26 41.00 P 0.00 0.00 0.00 12.10 +0.16 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.10 +0.16 0 0 0 0
02APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
02APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
02APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
02APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
02APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
02APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
02APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
02APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 132 0
02APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 98 0
02APR26 25.00 P 0.02 0.02 0.01 0.01 0.00 74 25 211 +10
02APR26 26.00 P 0.00 0.00 0.00 0.01 -0.03 56 0 454 0
02APR26 27.00 P 0.11 0.18 0.06 0.06 -0.07 56 254 374 +158
02APR26 28.00 P 0.28 0.45 0.26 0.24 -0.12 56 315 1,686 +72
02APR26 29.00 P 0.37 0.92 0.37 0.66 -0.10 58 687 1,296 -161
02APR26 30.00 P 0.00 0.00 0.00 1.34 -0.04 61 0 173 0
02APR26 31.00 P 0.00 0.00 0.00 2.22 +0.04 69 0 214 0
02APR26 32.00 P 3.22 3.22 3.22 3.18 +0.18 81 1 1 0
02APR26 33.00 P 0.00 0.00 0.00 4.16 +0.09 93 0 0 0
02APR26 34.00 P 0.00 0.00 0.00 5.15 +0.08 105 0 0 0
02APR26 35.00 P 0.00 0.00 0.00 6.15 +0.11 120 0 19 0
02APR26 36.00 P 0.00 0.00 0.00 7.14 +0.12 129 0 0 0
02APR26 37.00 P 0.00 0.00 0.00 8.14 +0.05 142 0 0 0
02APR26 38.00 P 0.00 0.00 0.00 9.14 -0.05 154 0 0 0
02APR26 39.00 P 0.00 0.00 0.00 10.14 -0.04 167 0 0 0
02APR26 40.00 P 0.00 0.00 0.00 11.14 -0.01 179 0 0 0
02APR26 41.00 P 0.00 0.00 0.00 12.14 +0.01 189 0 42 0
02APR26 42.00 P 0.00 0.00 0.00 13.14 -0.06 200 0 0 0
10APR26 18.50 P 0.00 0.00 0.00 0.01 - 105 0 0 -
10APR26 19.00 P 0.00 0.00 0.00 0.01 - 100 0 0 -
10APR26 19.50 P 0.00 0.00 0.00 0.01 - 94 0 0 -
10APR26 20.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
10APR26 21.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
10APR26 22.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
10APR26 23.00 P 0.02 0.02 0.02 0.01 - 57 50 50 -
10APR26 24.00 P 0.00 0.00 0.00 0.02 - 53 0 0 -
10APR26 25.00 P 0.08 0.09 0.08 0.05 - 51 34 34 -
10APR26 26.00 P 0.15 0.20 0.15 0.13 - 50 40 40 -
10APR26 27.00 P 0.20 0.43 0.20 0.31 - 51 73 72 -
10APR26 28.00 P 0.42 0.79 0.42 0.62 - 51 199 199 -
10APR26 29.00 P 0.79 1.32 0.77 1.08 - 51 163 99 -
10APR26 30.00 P 1.70 1.92 1.70 1.71 - 53 2 2 -
10APR26 31.00 P 0.00 0.00 0.00 2.47 - 54 0 0 -
10APR26 32.00 P 0.00 0.00 0.00 3.34 - 58 0 0 -
10APR26 33.00 P 0.00 0.00 0.00 4.29 - 65 0 0 -
10APR26 34.00 P 0.00 0.00 0.00 5.21 - 66 0 0 -
10APR26 35.00 P 0.00 0.00 0.00 6.15 - 64 0 0 -
10APR26 36.00 P 0.00 0.00 0.00 7.14 - 70 0 0 -
10APR26 37.00 P 0.00 0.00 0.00 8.18 - 85 0 0 -
10APR26 38.00 P 0.00 0.00 0.00 9.14 - 83 0 0 -
10APR26 39.00 P 0.00 0.00 0.00 10.14 - 90 0 0 -
10APR26 40.00 P 0.00 0.00 0.00 11.14 - 96 0 0 -
10APR26 41.00 P 0.00 0.00 0.00 12.14 - 102 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 95 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 225 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 333 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 973 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 671 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,405 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,177 0
29APR26 21.00 P 0.02 0.02 0.02 0.01 0.00 47 5 1,938 0
29APR26 22.00 P 0.04 0.04 0.03 0.02 0.00 45 9 3,785 0
29APR26 23.00 P 0.06 0.06 0.06 0.04 0.00 43 7 2,399 +1
29APR26 24.00 P 0.11 0.13 0.10 0.08 -0.01 41 121 2,330 -9
29APR26 25.00 P 0.19 0.23 0.18 0.17 -0.01 41 271 1,218 +44
29APR26 26.00 P 0.30 0.43 0.30 0.33 -0.02 41 120 1,118 +37
29APR26 27.00 P 0.52 0.71 0.52 0.57 -0.02 41 143 2,387 +45
29APR26 28.00 P 0.96 1.14 0.92 0.95 +0.01 42 277 2,156 +50
29APR26 29.00 P 1.33 1.67 1.33 1.43 +0.01 42 593 4,133 -106
29APR26 30.00 P 2.35 2.35 2.35 2.04 +0.04 43 25 1,314 0
29APR26 31.00 P 0.00 0.00 0.00 2.75 +0.06 44 0 1,529 0
29APR26 32.00 P 3.64 3.64 3.60 3.55 +0.08 45 60 299 +60
29APR26 33.00 P 4.50 4.51 4.44 4.43 +0.11 47 90 210 +90
29APR26 34.00 P 5.70 5.70 5.35 5.35 +0.11 50 32 124 +30
29APR26 35.00 P 6.29 6.29 6.29 6.29 +0.10 52 30 30 +30
29APR26 36.00 P 0.00 0.00 0.00 7.14 -0.04 45 0 36 0
29APR26 37.00 P 0.00 0.00 0.00 8.25 +0.16 60 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 9.21 +0.02 61 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.17 -0.06 61 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.25 +0.10 74 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 12.24 +0.08 77 0 5 0
29APR26 42.00 P 0.00 0.00 0.00 13.14 -0.09 69 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 363 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,262 0
28MAY26 21.00 P 0.06 0.06 0.06 0.03 0.00 39 5 1,211 0
28MAY26 22.00 P 0.10 0.10 0.10 0.06 0.00 38 5 2,258 +5
28MAY26 23.00 P 0.17 0.17 0.15 0.11 -0.01 38 104 3,263 0
28MAY26 24.00 P 0.23 0.30 0.23 0.21 -0.01 38 46 1,700 -3
28MAY26 25.00 P 0.36 0.49 0.36 0.37 -0.01 38 62 1,021 -16
28MAY26 26.00 P 0.57 0.62 0.57 0.60 0.00 38 82 3,596 +23
28MAY26 27.00 P 1.03 1.05 1.03 0.91 0.00 38 3 1,059 +1
28MAY26 28.00 P 1.36 1.49 1.33 1.31 +0.01 38 124 1,918 +97
28MAY26 29.00 P 1.71 2.11 1.71 1.81 +0.02 39 375 3,397 +52
28MAY26 30.00 P 2.61 2.61 2.49 2.40 +0.04 39 90 1,577 +80
28MAY26 31.00 P 3.15 3.15 3.15 3.08 +0.06 40 10 899 0
28MAY26 32.00 P 0.00 0.00 0.00 3.72 -0.04 37 0 832 0
28MAY26 33.00 P 0.00 0.00 0.00 4.65 +0.22 41 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 5.53 +0.11 43 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 6.45 +0.12 45 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.40 +0.13 47 0 13 0
28MAY26 37.00 P 0.00 0.00 0.00 8.39 +0.15 51 0 24 0
28MAY26 38.00 P 0.00 0.00 0.00 9.38 +0.14 54 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 10.39 +0.14 58 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.36 +0.10 60 0 2 0
28MAY26 41.00 P 0.00 0.00 0.00 12.33 +0.12 62 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 13.31 +0.03 64 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 59 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 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 51 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 42 0 1,295 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 671 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 39 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 39 0 2,216 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 0.00 38 0 1,700 0
29JUN26 20.00 P 0.08 0.08 0.08 0.05 0.00 37 40 1,694 -40
29JUN26 21.00 P 0.15 0.15 0.14 0.10 0.00 37 10 1,061 +5
29JUN26 22.00 P 0.21 0.24 0.20 0.18 +0.01 37 494 1,278 +367
29JUN26 23.00 P 0.36 0.37 0.29 0.30 0.00 37 817 3,874 +726
29JUN26 24.00 P 0.00 0.00 0.00 0.48 +0.01 37 0 851 0
29JUN26 25.00 P 0.64 0.81 0.64 0.71 0.00 37 399 6,896 +308
29JUN26 26.00 P 1.14 1.14 0.99 1.01 +0.01 37 145 3,079 +13
29JUN26 27.00 P 1.52 1.52 1.40 1.41 +0.02 37 202 4,637 +136
29JUN26 28.00 P 1.88 2.08 1.84 1.89 +0.03 38 165 3,630 -6
29JUN26 29.00 P 2.44 2.68 2.44 2.45 +0.06 38 204 1,432 0
29JUN26 30.00 P 3.00 3.18 3.00 3.06 +0.06 38 120 690 -90
29JUN26 31.00 P 3.74 3.81 3.69 3.72 +0.04 38 173 1,735 -75
29JUN26 32.00 P 0.00 0.00 0.00 4.52 +0.10 40 0 220 0
29JUN26 33.00 P 0.00 0.00 0.00 5.32 +0.11 40 0 130 0
29JUN26 34.00 P 0.00 0.00 0.00 6.18 +0.12 41 0 120 0
29JUN26 35.00 P 0.00 0.00 0.00 7.07 +0.13 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.99 +0.14 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.93 +0.15 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.89 +0.15 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.87 +0.15 50 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.86 +0.16 53 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.86 +0.16 56 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.87 +0.17 59 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 160 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 0.00 38 0 408 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 0.00 38 0 606 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 2,746 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 -0.01 38 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 -0.01 38 0 348 0
29SEP26 19.50 P 0.00 0.00 0.00 0.21 -0.01 38 0 1,199 0
29SEP26 20.00 P 0.36 0.36 0.36 0.27 0.00 38 10 848 +10
29SEP26 21.00 P 0.48 0.48 0.45 0.40 -0.01 38 55 1,090 0
29SEP26 22.00 P 0.65 0.67 0.65 0.58 0.00 38 8 1,221 0
29SEP26 23.00 P 0.96 0.96 0.96 0.80 0.00 38 94 826 +94
29SEP26 24.00 P 0.00 0.00 0.00 1.07 -0.01 38 0 578 0
29SEP26 25.00 P 0.00 0.00 0.00 1.41 -0.01 38 12 3,765 +12
29SEP26 26.00 P 0.00 0.00 0.00 1.80 0.00 38 12 642 0
29SEP26 27.00 P 0.00 0.00 0.00 2.24 +0.01 38 0 766 0
29SEP26 28.00 P 0.00 0.00 0.00 2.75 +0.01 38 0 772 0
29SEP26 29.00 P 0.00 0.00 0.00 3.31 +0.02 39 0 1,025 0
29SEP26 30.00 P 0.00 0.00 0.00 3.91 +0.03 39 0 1,554 0
29SEP26 31.00 P 4.90 4.90 4.90 4.58 +0.04 39 30 628 +30
29SEP26 32.00 P 0.00 0.00 0.00 5.28 +0.05 39 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 6.03 +0.05 40 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 6.82 +0.07 40 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 7.63 +0.07 40 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 8.49 +0.09 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.36 +0.09 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.27 +0.10 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.19 +0.11 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.13 +0.12 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.09 +0.13 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.06 +0.14 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 0.00 35 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 0.00 36 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 0.00 35 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 0.00 35 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 -0.01 35 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 -0.01 35 0 493 0
30DEC26 18.50 P 0.32 0.32 0.32 0.22 -0.02 35 4 207 +4
30DEC26 19.00 P 0.00 0.00 0.00 0.27 -0.02 35 0 530 0
30DEC26 19.50 P 0.00 0.00 0.00 0.33 -0.02 35 0 142 0
30DEC26 20.00 P 0.50 0.50 0.47 0.40 -0.03 35 60 3,257 -10
30DEC26 21.00 P 0.00 0.00 0.00 0.56 -0.04 35 0 618 0
30DEC26 22.00 P 0.00 0.00 0.00 0.78 -0.03 35 0 801 0
30DEC26 23.00 P 0.00 0.00 0.00 1.04 -0.03 35 0 893 0
30DEC26 24.00 P 0.00 0.00 0.00 1.34 -0.04 35 0 848 0
30DEC26 25.00 P 0.00 0.00 0.00 1.69 -0.04 35 0 1,772 0
30DEC26 26.00 P 0.00 0.00 0.00 2.11 -0.03 35 0 621 0
30DEC26 27.00 P 0.00 0.00 0.00 2.56 -0.03 35 0 292 0
30DEC26 28.00 P 3.23 3.23 3.23 3.07 -0.03 35 30 358 0
30DEC26 29.00 P 3.98 3.98 3.98 3.63 -0.03 35 52 414 0
30DEC26 30.00 P 0.00 0.00 0.00 4.23 -0.02 36 0 235 0
30DEC26 31.00 P 0.00 0.00 0.00 4.89 -0.01 36 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 5.57 0.00 36 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 6.31 +0.01 36 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 7.06 +0.01 37 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 7.88 +0.04 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.70 +0.04 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.56 +0.06 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.43 +0.06 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.34 +0.08 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.26 +0.09 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.19 +0.09 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.15 +0.11 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 0.00 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.28 0.00 34 0 141 0
30MAR27 18.50 P 0.00 0.00 0.00 0.34 0.00 34 0 11 0
30MAR27 19.00 P 0.00 0.00 0.00 0.41 +0.01 34 0 49 0
30MAR27 19.50 P 0.00 0.00 0.00 0.49 +0.01 34 0 76 0
30MAR27 20.00 P 0.61 0.61 0.61 0.57 +0.01 34 1 178 +1
30MAR27 21.00 P 0.00 0.00 0.00 0.77 0.00 34 0 38 0
30MAR27 22.00 P 0.00 0.00 0.00 1.01 0.00 34 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 1.29 +0.01 34 0 78 0
30MAR27 24.00 P 0.00 0.00 0.00 1.63 +0.01 34 0 126 0
30MAR27 25.00 P 0.00 0.00 0.00 2.01 +0.02 34 0 1,309 0
30MAR27 26.00 P 2.51 2.51 2.51 2.43 +0.02 34 30 6,310 -19
30MAR27 27.00 P 3.00 3.00 3.00 2.91 +0.03 34 30 8,061 +30
30MAR27 28.00 P 3.55 3.55 3.55 3.42 +0.03 34 3 3,110 -3
30MAR27 29.00 P 4.13 4.46 4.13 3.98 +0.04 35 81 126 +24
30MAR27 30.00 P 0.00 0.00 0.00 4.58 +0.04 35 0 56 0
30MAR27 31.00 P 0.00 0.00 0.00 5.23 +0.06 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.90 +0.05 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.62 +0.07 35 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 7.37 +0.07 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.14 +0.08 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.96 +0.09 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.78 +0.09 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.65 +0.11 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.53 +0.11 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.42 +0.11 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.34 +0.12 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.27 +0.12 40 0 0 0
TOTAL PUT 9,790 215,635 -4,588
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$ 0.00
30MAR26 0.05 C 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.22 -0.01 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.17 -0.01 0 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 0.06 0.06 0.04 0.07 0.00 0 92 0 -122
30MAR26 0.30 C 0.01 0.02 0.01 0.02 -0.02 0 349 0 -408
30MAR26 0.35 C 0.01 0.01 0.01 0.00 -0.02 0 8 1,442 -8
30MAR26 0.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,790 0
30MAR26 0.45 C 0.00 0.00 0.00 0.00 -0.01 0 0 283 0
30MAR26 0.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
30MAR26 0.55 C 0.00 0.00 0.00 0.00 -0.01 0 0 528 0
30MAR26 0.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
30MAR26 1.05 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.28 0.00 318 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.24 0.00 254 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.22 0.00 278 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.20 0.00 278 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.18 0.00 270 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.17 0.00 279 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.15 -0.01 263 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.14 -0.01 265 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.13 -0.01 264 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.12 -0.01 262 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.11 -0.01 258 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.10 -0.01 253 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.09 -0.01 247 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.08 -0.01 240 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.07 -0.01 232 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.06 -0.01 223 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.05 -0.01 213 0 0 0
TOTAL CALL 449 4,751 -538
30MAR26 0.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.00 -0.02 0 0 573 0
30MAR26 0.35 P 0.05 0.05 0.04 0.03 -0.02 0 83 0 -1,455
30MAR26 0.40 P 0.08 0.09 0.08 0.08 -0.01 0 71 0 -1,464
30MAR26 0.45 P 0.00 0.00 0.00 0.13 0.00 0 0 0 -1,391
30MAR26 0.50 P 0.19 0.19 0.19 0.18 0.00 0 40 0 -683
30MAR26 0.55 P 0.00 0.00 0.00 0.23 0.00 0 0 0 -1,068
30MAR26 0.60 P 0.00 0.00 0.00 0.28 0.00 0 0 0 -26
30MAR26 0.65 P 0.00 0.00 0.00 0.33 0.00 0 0 0 -32
30MAR26 0.70 P 0.00 0.00 0.00 0.38 0.00 0 0 0 -32
30MAR26 0.75 P 0.00 0.00 0.00 0.43 0.00 0 0 0 -21
30MAR26 0.80 P 0.00 0.00 0.00 0.48 0.00 0 0 0 -708
30MAR26 0.85 P 0.00 0.00 0.00 0.53 0.00 0 0 0 -160
30MAR26 0.90 P 0.00 0.00 0.00 0.58 0.00 0 0 0 -180
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 0.00 320 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.02 0.00 256 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.05 0.00 280 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.08 0.00 279 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.11 0.00 272 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.15 0.00 281 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.18 -0.01 266 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.22 0.00 268 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.26 -0.01 267 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.30 -0.01 265 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.35 0.00 278 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.39 0.00 272 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.43 -0.01 266 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.48 0.00 276 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.52 0.00 268 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.57 0.00 275 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.61 -0.01 266 0 0 0
TOTAL PUT 194 771 -7,220
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$ 11.68
30MAR26 8.75 C 0.00 0.00 0.00 2.93 -0.24 0 0 0 -2
30MAR26 9.00 C 0.00 0.00 0.00 2.68 -0.22 0 0 0 -2
30MAR26 9.25 C 0.00 0.00 0.00 2.43 -0.22 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.18 -0.22 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.93 -0.22 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.68 -0.22 0 0 0 -5
30MAR26 10.50 C 0.00 0.00 0.00 1.18 -0.22 0 0 0 0
30MAR26 11.00 C 0.72 0.72 0.72 0.68 -0.22 0 6 0 -6
30MAR26 11.50 C 0.00 0.00 0.00 0.18 -0.23 0 0 0 -1
30MAR26 12.00 C 0.01 0.01 0.01 0.00 -0.08 0 10 97 -10
30MAR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 515 0
30MAR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 433 0
30MAR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
30MAR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
30MAR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 371 0
30MAR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 453 0
30MAR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 518 0
30MAR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 471 0
30MAR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 322 0
30MAR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
30MAR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
30MAR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 2.94 -0.23 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.78 -0.17 67 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.52 -0.17 60 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.23 -0.21 44 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.00 -0.20 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.73 -0.24 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.29 -0.20 36 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.92 -0.16 37 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.60 -0.13 37 0 2 0
29APR26 12.00 C 0.40 0.40 0.34 0.35 -0.11 35 61 178 +57
29APR26 12.50 C 0.20 0.20 0.20 0.20 -0.07 36 7 471 +7
29APR26 13.00 C 0.12 0.13 0.10 0.10 -0.05 35 28 273 +12
29APR26 13.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 376 0
29APR26 14.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 282 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 290 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 655 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 165 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 134 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 52 0
28MAY26 8.75 C 0.00 0.00 0.00 3.05 -0.18 53 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.80 -0.17 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.57 -0.16 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.33 -0.20 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.10 -0.16 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.87 -0.21 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.45 -0.16 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.09 -0.15 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.78 -0.14 35 0 0 0
28MAY26 12.00 C 0.59 0.59 0.59 0.54 -0.12 35 50 172 +50
28MAY26 12.50 C 0.41 0.41 0.40 0.37 -0.08 35 40 301 0
28MAY26 13.00 C 0.27 0.27 0.24 0.24 -0.07 35 51 244 +30
28MAY26 13.50 C 0.18 0.18 0.18 0.15 -0.06 35 15 142 0
28MAY26 14.00 C 0.00 0.00 0.00 0.09 -0.04 35 0 76 0
28MAY26 14.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 70 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 202 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 3.08 -0.19 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.85 -0.18 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.61 -0.19 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.38 -0.18 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.16 -0.18 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.94 -0.20 38 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 1.50 -0.17 33 0 0 0
29JUN26 11.00 C 1.26 1.26 1.26 1.19 -0.14 35 1 3 +1
29JUN26 11.50 C 0.95 0.95 0.95 0.90 -0.14 34 10 10 +10
29JUN26 12.00 C 0.72 0.72 0.66 0.66 -0.11 34 30 300 +30
29JUN26 12.50 C 0.00 0.00 0.00 0.47 -0.09 34 0 154 0
29JUN26 13.00 C 0.38 0.38 0.38 0.33 -0.07 34 60 140 +60
29JUN26 13.50 C 0.00 0.00 0.00 0.23 -0.05 34 0 100 0
29JUN26 14.00 C 0.20 0.20 0.20 0.15 -0.04 34 4 493 +4
29JUN26 14.50 C 0.00 0.00 0.00 0.10 -0.03 34 0 205 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 172 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 282 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 3.09 -0.20 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.87 -0.19 38 0 3 0
29SEP26 9.25 C 0.00 0.00 0.00 2.65 -0.19 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.44 -0.20 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.23 -0.21 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.06 -0.18 36 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 1.72 -0.16 35 0 0 0
29SEP26 11.00 C 1.40 1.40 1.40 1.40 -0.14 34 1 1 +1
29SEP26 11.50 C 0.00 0.00 0.00 1.14 -0.13 34 0 305 0
29SEP26 12.00 C 0.00 0.00 0.00 0.93 -0.12 34 0 366 0
29SEP26 12.50 C 0.77 0.77 0.77 0.76 -0.10 35 55 158 0
29SEP26 13.00 C 0.63 0.63 0.63 0.61 -0.09 35 15 102 0
29SEP26 13.50 C 0.00 0.00 0.00 0.49 -0.07 35 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 0.40 -0.06 35 0 61 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 -0.05 36 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 -0.04 36 0 38 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 -0.04 35 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.03 36 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 -0.02 36 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 1 0
29SEP26 19.50 C 0.05 0.05 0.05 0.03 -0.01 36 2 40 +2
30DEC26 8.75 C 0.00 0.00 0.00 3.12 -0.21 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.90 -0.21 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.69 -0.21 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.51 -0.19 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.33 -0.15 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.13 -0.20 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.83 -0.16 32 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 1.57 -0.18 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.33 -0.12 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.13 -0.11 33 0 230 0
30DEC26 12.50 C 0.00 0.00 0.00 0.96 -0.09 33 0 108 0
30DEC26 13.00 C 0.00 0.00 0.00 0.80 -0.08 33 0 107 0
30DEC26 13.50 C 0.00 0.00 0.00 0.67 -0.07 33 0 110 0
30DEC26 14.00 C 0.00 0.00 0.00 0.57 -0.07 33 0 60 0
30DEC26 14.50 C 0.00 0.00 0.00 0.49 -0.06 34 0 47 0
30DEC26 15.00 C 0.45 0.45 0.45 0.41 -0.05 34 4 125 +4
30DEC26 15.50 C 0.00 0.00 0.00 0.34 -0.04 34 0 77 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 -0.04 34 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 -0.03 34 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 -0.02 34 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 -0.02 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.17 -0.22 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.97 -0.14 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.77 -0.25 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.62 -0.22 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.45 -0.16 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.28 -0.15 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.99 -0.22 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.79 -0.14 32 0 0 0
30MAR27 11.50 C 1.45 1.46 1.44 1.51 -0.13 31 300 300 +300
30MAR27 12.00 C 0.00 0.00 0.00 1.31 -0.12 31 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.13 -0.11 31 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 0.97 -0.10 32 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 0.85 -0.09 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.74 -0.07 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.65 -0.07 33 0 0 0
30MAR27 15.00 C 0.56 0.56 0.56 0.55 -0.07 33 3 11 +3
30MAR27 15.50 C 0.00 0.00 0.00 0.47 -0.06 33 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 0.40 -0.05 33 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.34 -0.05 33 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.29 -0.04 33 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 0.25 -0.03 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.20 -0.04 32 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 1 0
TOTAL CALL 753 17,224 +545
30MAR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
30MAR26 11.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 202 0
30MAR26 12.00 P 0.23 0.32 0.23 0.32 +0.13 0 51 0 -580
30MAR26 12.50 P 0.80 0.84 0.80 0.82 +0.21 0 21 0 -475
30MAR26 13.00 P 1.23 1.36 1.23 1.32 +0.21 0 84 0 -687
30MAR26 13.50 P 1.73 1.96 1.73 1.82 +0.22 0 12 0 -287
30MAR26 14.00 P 0.00 0.00 0.00 2.32 +0.22 0 0 0 -94
30MAR26 14.50 P 2.74 2.85 2.74 2.82 +0.21 0 24 0 -72
30MAR26 15.00 P 0.00 0.00 0.00 3.32 +0.19 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.82 +0.22 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.32 +0.22 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.82 +0.22 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.32 +0.21 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.82 +0.22 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.32 +0.22 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.82 +0.22 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.32 +0.21 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.82 +0.21 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.32 +0.22 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 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 0.00 37 0 41 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29APR26 10.50 P 0.11 0.11 0.11 0.09 +0.02 36 15 50 0
29APR26 11.00 P 0.19 0.21 0.19 0.21 +0.05 37 28 244 +28
29APR26 11.50 P 0.37 0.40 0.33 0.38 +0.08 35 60 240 0
29APR26 12.00 P 0.00 0.00 0.00 0.64 +0.09 35 0 376 0
29APR26 12.50 P 0.97 0.98 0.97 0.98 +0.12 34 17 923 -3
29APR26 13.00 P 0.00 0.00 0.00 1.41 +0.18 37 0 139 0
29APR26 13.50 P 0.00 0.00 0.00 1.85 +0.19 35 0 284 0
29APR26 14.00 P 0.00 0.00 0.00 2.35 +0.23 42 0 427 0
29APR26 14.50 P 0.00 0.00 0.00 2.86 +0.24 50 0 240 0
29APR26 15.00 P 0.00 0.00 0.00 3.32 +0.19 0 0 63 -190
29APR26 15.50 P 0.00 0.00 0.00 3.83 +0.23 52 0 36 0
29APR26 16.00 P 0.00 0.00 0.00 4.33 +0.20 57 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.84 +0.24 66 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.35 +0.24 74 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.83 +0.20 71 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.32 +0.22 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.83 +0.21 79 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.33 +0.22 82 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.07 +0.01 35 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 30 0
28MAY26 10.50 P 0.18 0.18 0.18 0.19 +0.02 34 1 57 0
28MAY26 11.00 P 0.33 0.34 0.33 0.34 +0.04 35 105 227 +43
28MAY26 11.50 P 0.50 0.54 0.50 0.54 +0.07 34 46 295 +31
28MAY26 12.00 P 0.79 0.79 0.79 0.79 +0.08 33 5 362 +5
28MAY26 12.50 P 1.09 1.09 1.09 1.13 +0.12 34 4 187 -4
28MAY26 13.00 P 1.51 1.51 1.51 1.46 +0.14 31 6 473 0
28MAY26 13.50 P 0.00 0.00 0.00 1.92 +0.16 34 0 37 0
28MAY26 14.00 P 0.00 0.00 0.00 2.39 +0.22 37 0 52 0
28MAY26 14.50 P 0.00 0.00 0.00 2.86 +0.23 38 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 3.32 +0.19 0 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.83 +0.23 40 0 16 0
28MAY26 16.00 P 0.00 0.00 0.00 4.33 +0.20 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.84 +0.24 50 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 5.35 +0.24 56 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.83 +0.20 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.32 +0.22 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.83 +0.21 60 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.33 +0.22 62 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 +0.02 34 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 +0.02 33 0 34 0
29JUN26 9.75 P 0.19 0.19 0.19 0.17 +0.04 34 10 10 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 +0.04 34 0 53 0
29JUN26 10.50 P 0.35 0.35 0.35 0.37 +0.07 34 1 68 +1
29JUN26 11.00 P 0.50 0.53 0.50 0.54 +0.07 33 17 257 +2
29JUN26 11.50 P 0.00 0.00 0.00 0.78 +0.09 33 0 186 0
29JUN26 12.00 P 0.99 1.02 0.98 1.06 +0.13 32 47 450 0
29JUN26 12.50 P 1.39 1.39 1.39 1.39 +0.12 31 1 244 0
29JUN26 13.00 P 0.00 0.00 0.00 1.81 +0.16 33 0 182 0
29JUN26 13.50 P 0.00 0.00 0.00 2.17 +0.19 29 0 216 0
29JUN26 14.00 P 0.00 0.00 0.00 2.62 +0.22 30 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 3.08 +0.25 29 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 3.52 +0.22 0 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 3.97 +0.20 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.45 +0.18 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.93 +0.15 0 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 5.42 +0.21 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.91 +0.21 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.40 +0.19 0 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.90 +0.22 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.40 +0.21 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 7.90 +0.23 0 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 +0.02 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 +0.03 36 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 +0.04 36 0 16 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 +0.04 36 0 33 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 +0.04 36 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.50 +0.05 36 0 123 0
29SEP26 10.50 P 0.00 0.00 0.00 0.69 +0.07 36 0 72 0
29SEP26 11.00 P 0.00 0.00 0.00 0.92 +0.09 36 0 351 0
29SEP26 11.50 P 0.00 0.00 0.00 1.19 +0.11 37 0 677 0
29SEP26 12.00 P 1.48 1.48 1.48 1.48 +0.11 37 1 788 +1
29SEP26 12.50 P 0.00 0.00 0.00 1.77 +0.08 36 0 277 0
29SEP26 13.00 P 0.00 0.00 0.00 2.18 +0.14 37 0 204 0
29SEP26 13.50 P 2.32 2.32 2.32 2.57 +0.16 38 10 140 +10
29SEP26 14.00 P 0.00 0.00 0.00 2.98 +0.17 39 0 139 0
29SEP26 14.50 P 3.14 3.14 3.14 3.41 +0.18 40 6 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.85 +0.18 40 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 4.30 +0.21 41 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 4.75 +0.18 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.21 +0.18 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.68 +0.15 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.16 +0.13 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.63 +0.12 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.11 +0.12 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.60 +0.13 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.08 +0.14 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 +0.03 34 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.33 +0.04 34 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 +0.05 34 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.46 +0.04 34 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.55 +0.06 34 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.63 +0.06 34 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.84 +0.08 34 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 1.07 +0.09 34 0 59 0
30DEC26 11.50 P 0.00 0.00 0.00 1.34 +0.11 34 0 37 0
30DEC26 12.00 P 0.00 0.00 0.00 1.63 +0.11 34 0 103 0
30DEC26 12.50 P 0.00 0.00 0.00 1.96 +0.13 35 0 27 0
30DEC26 13.00 P 0.00 0.00 0.00 2.32 +0.15 35 0 124 0
30DEC26 13.50 P 0.00 0.00 0.00 2.69 +0.15 36 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 3.09 +0.17 36 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 3.51 +0.18 37 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 3.94 +0.18 37 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.39 +0.20 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.82 +0.17 38 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 5.28 +0.18 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.74 +0.15 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.20 +0.13 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.68 +0.13 40 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 7.17 +0.17 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.63 +0.14 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.35 +0.03 33 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.41 +0.03 32 0 0 0
30MAR27 9.25 P 0.49 0.49 0.49 0.47 +0.02 32 1 2 +1
30MAR27 9.50 P 0.57 0.57 0.57 0.56 +0.04 33 1 13 +1
30MAR27 9.75 P 0.00 0.00 0.00 0.63 +0.03 32 0 0 0
30MAR27 10.00 P 0.73 0.73 0.73 0.73 +0.04 33 1 5 +1
30MAR27 10.50 P 0.00 0.00 0.00 0.96 +0.07 33 0 42 0
30MAR27 11.00 P 0.00 0.00 0.00 1.20 +0.09 33 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 1.46 +0.09 33 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 1.76 +0.10 33 0 8 0
30MAR27 12.50 P 0.00 0.00 0.00 2.09 +0.13 34 0 64 0
30MAR27 13.00 P 0.00 0.00 0.00 2.43 +0.13 34 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.80 +0.14 34 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 3.19 +0.16 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.59 +0.16 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.02 +0.18 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.45 +0.17 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.90 +0.18 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.34 +0.24 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.79 +0.20 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.25 +0.18 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.72 +0.17 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.19 +0.19 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.65 +0.13 38 0 18 0
TOTAL PUT 575 11,779 -2,268
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$ 15.26
30MAR26 7.75 C 0.00 0.00 0.00 7.51 +0.20 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.26 +0.20 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.01 +0.20 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.76 +0.20 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.51 +0.20 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.26 +0.20 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.01 +0.20 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.76 +0.20 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.51 +0.18 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.26 +0.18 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.76 +0.20 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.26 +0.20 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.76 +0.15 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.26 +0.20 0 0 0 -9
30MAR26 12.50 C 0.00 0.00 0.00 2.76 +0.15 0 0 0 -46
30MAR26 13.00 C 0.00 0.00 0.00 2.26 +0.20 0 0 0 -140
30MAR26 13.50 C 1.74 1.79 1.70 1.76 +0.20 0 270 0 -557
30MAR26 14.00 C 1.09 1.09 1.09 1.26 +0.20 0 2 0 -605
30MAR26 14.50 C 0.64 0.72 0.64 0.76 +0.17 0 8 0 -216
30MAR26 15.00 C 0.17 0.25 0.17 0.26 +0.05 0 13 0 -490
30MAR26 15.50 C 0.02 0.02 0.02 0.00 -0.04 0 8 358 0
30MAR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 648 0
30MAR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 287 0
30MAR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
30MAR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
30MAR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30MAR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
30MAR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
30MAR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30MAR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
30MAR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 6.03 +0.20 55 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.77 +0.17 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.52 +0.18 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.27 +0.17 0 0 2 0
29APR26 10.50 C 0.00 0.00 0.00 4.78 +0.20 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.32 +0.22 64 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.79 +0.18 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.34 +0.23 54 0 17 0
29APR26 12.50 C 0.00 0.00 0.00 2.80 +0.13 35 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.34 +0.19 39 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.89 +0.17 38 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 1.49 +0.16 39 0 90 0
29APR26 14.50 C 0.00 0.00 0.00 1.15 +0.16 40 1 113 0
29APR26 15.00 C 0.00 0.00 0.00 0.83 +0.13 39 1 237 -1
29APR26 15.50 C 0.53 0.60 0.50 0.60 +0.11 39 23 289 0
29APR26 16.00 C 0.39 0.39 0.39 0.40 +0.07 39 11 609 0
29APR26 16.50 C 0.29 0.29 0.29 0.27 +0.06 39 3 178 +3
29APR26 17.00 C 0.18 0.18 0.18 0.17 +0.04 39 1 240 +1
29APR26 17.50 C 0.11 0.11 0.11 0.11 +0.03 39 22 133 0
29APR26 18.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 153 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 +0.01 40 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 54 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.80 +0.20 38 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.55 +0.19 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.31 +0.20 46 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.81 +0.19 39 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.33 +0.19 43 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.85 +0.18 42 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.39 +0.18 42 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.95 +0.17 42 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.53 +0.15 42 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.14 +0.13 42 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.79 +0.12 42 0 25 0
28MAY26 14.50 C 1.26 1.26 1.26 1.43 +0.10 40 2 13 +2
28MAY26 15.00 C 0.00 0.00 0.00 1.16 +0.08 40 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.93 +0.07 41 0 476 0
28MAY26 16.00 C 0.00 0.00 0.00 0.74 +0.06 41 0 154 0
28MAY26 16.50 C 0.00 0.00 0.00 0.58 +0.05 41 0 84 0
28MAY26 17.00 C 0.00 0.00 0.00 0.45 +0.04 42 0 22 0
28MAY26 17.50 C 0.00 0.00 0.00 0.34 +0.03 42 0 31 0
28MAY26 18.00 C 0.00 0.00 0.00 0.26 +0.02 42 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.19 +0.01 42 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.11 +0.02 42 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.04 0.00 42 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 0.00 42 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.55 +0.22 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.30 +0.21 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.03 +0.18 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.80 +0.20 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.56 +0.17 48 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.31 +0.16 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.81 +0.15 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.33 +0.15 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.85 +0.15 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.39 +0.16 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.95 +0.17 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.53 +0.15 40 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 2.14 +0.13 40 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.79 +0.12 39 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 1.43 +0.10 37 0 350 0
29JUN26 15.00 C 0.00 0.00 0.00 1.16 +0.08 37 0 763 0
29JUN26 15.50 C 0.80 0.80 0.80 0.93 +0.07 37 1 438 +1
29JUN26 16.00 C 0.00 0.00 0.00 0.74 +0.06 38 0 241 0
29JUN26 16.50 C 0.00 0.00 0.00 0.58 +0.05 38 0 153 0
29JUN26 17.00 C 0.44 0.44 0.44 0.45 +0.04 38 8 199 0
29JUN26 17.50 C 0.00 0.00 0.00 0.34 +0.03 37 0 109 0
29JUN26 18.00 C 0.00 0.00 0.00 0.26 +0.02 37 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.19 +0.01 37 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 +0.02 37 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 0.00 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 6.55 +0.20 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.30 +0.20 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.04 +0.19 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.80 +0.19 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.56 +0.17 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.32 +0.16 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.81 +0.13 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.33 +0.12 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.90 +0.16 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.42 +0.11 34 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 3.00 +0.11 34 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.61 +0.11 34 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.31 +0.14 35 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.99 +0.12 35 0 268 0
29SEP26 14.50 C 0.00 0.00 0.00 1.73 +0.17 35 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.44 +0.10 34 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.23 +0.09 34 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 1.05 +0.08 34 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.89 +0.07 35 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.76 +0.07 35 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.64 +0.05 35 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.55 +0.05 35 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.48 +0.06 36 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.40 +0.04 36 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.34 +0.04 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 +0.02 35 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.19 +0.02 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 +0.02 36 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 6.04 +0.19 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.80 +0.19 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.56 +0.14 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.32 +0.16 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.81 +0.13 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.34 +0.13 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.90 +0.15 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.46 +0.12 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.06 +0.12 30 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.82 +0.15 33 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.51 +0.14 33 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 2.22 +0.12 33 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.91 +0.12 32 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.69 +0.11 32 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 1.48 +0.10 32 0 22 0
30DEC26 16.00 C 0.00 0.00 0.00 1.30 +0.08 32 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.14 +0.08 33 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 1.00 +0.08 33 0 45 0
30DEC26 17.50 C 0.00 0.00 0.00 0.86 +0.06 33 0 48 0
30DEC26 18.00 C 0.00 0.00 0.00 0.75 +0.05 33 0 60 0
30DEC26 18.50 C 0.00 0.00 0.00 0.66 +0.06 33 0 53 0
30DEC26 19.00 C 0.00 0.00 0.00 0.58 +0.05 33 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.51 +0.04 33 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.44 +0.03 33 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.33 +0.03 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.24 +0.02 33 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 4.85 +0.16 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.37 +0.11 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.95 +0.08 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.53 +0.14 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.20 +0.13 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.88 +0.11 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.60 +0.11 30 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.41 +0.10 31 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.09 +0.09 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.87 +0.08 30 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 1.67 +0.08 30 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.48 +0.06 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.32 +0.07 31 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 1.17 +0.05 31 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 1.03 +0.04 31 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.91 +0.04 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.82 +0.05 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.73 +0.05 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.66 +0.03 32 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.58 +0.03 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.45 +0.02 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.34 +0.01 32 0 0 0
TOTAL CALL 374 10,555 -2,057
30MAR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30MAR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30MAR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 992 0
30MAR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 428 0
30MAR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 502 0
30MAR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 853 0
30MAR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,660 0
30MAR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 971 0
30MAR26 14.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 414 0
30MAR26 15.00 P 0.12 0.12 0.01 0.00 -0.16 0 17 314 0
30MAR26 15.50 P 0.33 0.33 0.25 0.24 -0.23 0 10 0 -325
30MAR26 16.00 P 0.90 0.90 0.90 0.74 -0.23 0 7 0 -164
30MAR26 16.50 P 1.27 1.27 1.27 1.24 -0.20 0 10 0 -30
30MAR26 17.00 P 0.00 0.00 0.00 1.74 -0.20 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.24 -0.20 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.74 -0.20 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.24 -0.22 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.74 -0.22 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.24 -0.23 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.74 -0.20 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.74 -0.20 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.74 -0.20 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 0.00 41 0 105 0
29APR26 13.00 P 0.07 0.07 0.07 0.06 -0.01 40 1 511 +1
29APR26 13.50 P 0.14 0.15 0.14 0.11 -0.02 39 21 550 -13
29APR26 14.00 P 0.00 0.00 0.00 0.20 -0.04 39 0 211 0
29APR26 14.50 P 0.35 0.35 0.35 0.33 -0.08 38 18 73 -16
29APR26 15.00 P 0.57 0.57 0.57 0.52 -0.10 37 2 187 0
29APR26 15.50 P 0.78 0.78 0.78 0.78 -0.14 38 4 79 0
29APR26 16.00 P 0.00 0.00 0.00 1.12 -0.15 39 0 105 0
29APR26 16.50 P 0.00 0.00 0.00 1.47 -0.14 38 0 45 0
29APR26 17.00 P 0.00 0.00 0.00 1.88 -0.16 39 0 32 0
29APR26 17.50 P 0.00 0.00 0.00 2.31 -0.18 38 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.84 -0.13 47 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.29 -0.17 46 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.77 -0.22 47 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.27 -0.20 51 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.76 -0.21 53 0 26 0
29APR26 21.00 P 0.00 0.00 0.00 5.75 -0.20 57 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.75 -0.22 64 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 37 0
28MAY26 12.50 P 0.00 0.00 0.00 0.14 -0.03 43 0 91 0
28MAY26 13.00 P 0.00 0.00 0.00 0.22 -0.05 42 0 34 0
28MAY26 13.50 P 0.00 0.00 0.00 0.34 -0.05 43 0 51 0
28MAY26 14.00 P 0.00 0.00 0.00 0.49 -0.08 43 0 160 0
28MAY26 14.50 P 0.77 0.77 0.77 0.68 -0.09 43 1 89 +1
28MAY26 15.00 P 1.05 1.05 1.04 0.91 -0.11 43 5 101 +5
28MAY26 15.50 P 0.00 0.00 0.00 1.18 -0.13 44 0 32 0
28MAY26 16.00 P 0.00 0.00 0.00 1.49 -0.14 44 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.78 -0.15 42 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.14 -0.16 42 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.53 -0.17 42 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.95 -0.17 42 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.38 -0.19 42 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.84 -0.18 43 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.30 -0.19 42 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.77 -0.20 42 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 5.75 -0.20 43 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 6.75 -0.22 48 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 44 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 -0.01 35 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 37 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 17 0
29JUN26 11.50 P 0.12 0.12 0.12 0.08 -0.02 35 2 234 -2
29JUN26 12.00 P 0.00 0.00 0.00 0.14 -0.02 36 0 1,629 0
29JUN26 12.50 P 0.00 0.00 0.00 0.22 -0.04 36 0 43 0
29JUN26 13.00 P 0.34 0.34 0.34 0.33 -0.05 35 15 174 +15
29JUN26 13.50 P 0.00 0.00 0.00 0.49 -0.05 36 0 233 0
29JUN26 14.00 P 0.00 0.00 0.00 0.64 -0.09 35 0 180 0
29JUN26 14.50 P 0.93 0.93 0.93 0.85 -0.11 34 15 432 -9
29JUN26 15.00 P 0.00 0.00 0.00 1.10 -0.13 34 0 996 0
29JUN26 15.50 P 0.00 0.00 0.00 1.40 -0.15 34 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.75 -0.15 35 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.12 -0.15 35 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.51 -0.15 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.98 -0.10 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.38 -0.14 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.86 -0.11 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.32 -0.12 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.78 -0.12 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.25 -0.12 40 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.22 -0.13 42 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.16 -0.16 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 36 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 37 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 0.00 36 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.01 36 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 -0.02 36 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 -0.02 36 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 -0.03 36 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.37 -0.03 36 0 67 0
29SEP26 12.50 P 0.00 0.00 0.00 0.50 -0.04 36 0 95 0
29SEP26 13.00 P 0.00 0.00 0.00 0.66 -0.05 36 0 156 0
29SEP26 13.50 P 0.00 0.00 0.00 0.85 -0.06 36 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.06 -0.08 36 0 156 0
29SEP26 14.50 P 0.00 0.00 0.00 1.30 -0.09 36 0 8 0
29SEP26 15.00 P 0.00 0.00 0.00 1.58 -0.10 36 0 28 0
29SEP26 15.50 P 0.00 0.00 0.00 1.88 -0.11 37 0 37 0
29SEP26 16.00 P 0.00 0.00 0.00 2.14 -0.18 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.55 -0.13 37 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.92 -0.14 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.32 -0.14 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.72 -0.16 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.15 -0.16 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.59 -0.17 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.04 -0.17 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.50 -0.18 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.45 -0.16 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.43 -0.12 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 -0.01 34 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.01 34 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 -0.02 33 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 -0.03 33 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 -0.03 34 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.50 -0.04 33 0 25 0
30DEC26 12.50 P 0.70 0.70 0.70 0.65 -0.05 34 1 7 +1
30DEC26 13.00 P 0.00 0.00 0.00 0.82 -0.05 34 0 97 0
30DEC26 13.50 P 0.00 0.00 0.00 1.02 -0.07 34 0 110 0
30DEC26 14.00 P 1.38 1.38 1.38 1.24 -0.08 34 2 66 +2
30DEC26 14.50 P 0.00 0.00 0.00 1.49 -0.08 34 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.77 -0.09 34 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 2.06 -0.10 34 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.38 -0.12 34 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.72 -0.12 35 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.09 -0.13 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.46 -0.14 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.86 -0.15 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.27 -0.15 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.70 -0.16 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.14 -0.16 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.59 -0.17 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.51 -0.18 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.47 -0.19 42 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.25 -0.03 32 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.34 -0.04 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.45 -0.05 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.59 -0.05 32 0 8 0
30MAR27 12.50 P 0.00 0.00 0.00 0.74 -0.07 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.92 -0.08 32 0 14 0
30MAR27 13.50 P 0.00 0.00 0.00 1.13 -0.09 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.35 -0.11 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.60 -0.11 32 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 1.88 -0.12 32 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.17 -0.13 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.49 -0.14 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.83 -0.14 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.18 -0.15 33 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.55 -0.16 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.94 -0.17 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.35 -0.17 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.76 -0.18 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.19 -0.19 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.64 -0.18 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.55 -0.19 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.50 -0.16 38 0 0 0
TOTAL PUT 131 17,922 -534
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$ 11.97
30MAR26 6.50 C 0.00 0.00 0.00 5.47 -0.23 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.22 -0.21 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.97 -0.21 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.72 -0.21 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.47 -0.21 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.22 -0.21 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.97 -0.21 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.72 -0.21 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.47 -0.21 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.22 -0.21 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.97 -0.21 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.72 -0.21 0 0 0 -162
30MAR26 9.50 C 0.00 0.00 0.00 2.47 -0.21 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.22 -0.21 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.97 -0.26 0 0 0 -24
30MAR26 10.50 C 0.00 0.00 0.00 1.47 -0.20 0 0 0 -3
30MAR26 11.00 C 0.00 0.00 0.00 0.97 -0.20 0 0 0 -27
30MAR26 11.50 C 0.00 0.00 0.00 0.47 -0.21 0 0 0 -22
30MAR26 12.00 C 0.10 0.10 0.10 0.00 -0.24 0 20 710 0
30MAR26 12.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 360 0
30MAR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 639 0
30MAR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 645 0
30MAR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 528 0
30MAR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 373 0
30MAR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
30MAR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
30MAR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
30MAR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
30MAR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
30MAR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.24 -0.26 128 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.01 -0.22 126 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.74 -0.24 112 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.49 -0.23 104 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.24 -0.23 95 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.97 -0.26 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.47 -0.20 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.97 -0.20 0 0 0 0
29APR26 11.50 C 0.49 0.49 0.49 0.49 -0.21 37 1 1 -29
29APR26 12.00 C 0.20 0.23 0.20 0.22 -0.12 35 47 145 +22
29APR26 12.50 C 0.11 0.12 0.10 0.11 -0.05 35 165 1,481 +165
29APR26 13.00 C 0.06 0.06 0.05 0.05 -0.03 35 63 726 +31
29APR26 13.50 C 0.03 0.03 0.03 0.03 -0.01 37 10 228 +10
29APR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 263 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 298 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 153 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.26 -0.25 98 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.01 -0.22 92 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.76 -0.22 86 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.49 -0.24 77 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.29 -0.18 77 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.97 -0.26 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.47 -0.20 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.97 -0.21 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.57 -0.17 34 0 15 0
28MAY26 12.00 C 0.39 0.39 0.38 0.36 -0.10 33 39 236 +30
28MAY26 12.50 C 0.22 0.23 0.22 0.23 -0.07 33 61 255 +50
28MAY26 13.00 C 0.14 0.14 0.14 0.14 -0.05 33 10 590 +10
28MAY26 13.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 828 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 -0.01 34 9 50 +9
28MAY26 15.00 C 0.00 0.00 0.00 0.02 0.00 35 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.22 -0.21 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.97 -0.21 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.72 -0.21 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.47 -0.21 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.26 -0.25 78 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.01 -0.22 73 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.76 -0.22 68 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.49 -0.24 61 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.29 -0.18 61 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.99 -0.25 51 0 0 -14
29JUN26 10.50 C 0.00 0.00 0.00 1.47 -0.20 0 0 0 -12
29JUN26 11.00 C 0.00 0.00 0.00 0.97 -0.22 0 0 0 -10
29JUN26 11.50 C 0.64 0.69 0.64 0.68 -0.14 32 75 89 +75
29JUN26 12.00 C 0.00 0.00 0.00 0.49 -0.09 32 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.33 -0.08 31 0 911 0
29JUN26 13.00 C 0.24 0.25 0.24 0.23 -0.06 32 21 1,415 +11
29JUN26 13.50 C 0.00 0.00 0.00 0.16 -0.03 32 0 192 0
29JUN26 14.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 203 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 335 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 56 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 34 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.97 -0.21 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.72 -0.21 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.47 -0.21 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.26 -0.25 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.01 -0.22 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.76 -0.22 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.49 -0.24 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.29 -0.18 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.99 -0.25 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.54 -0.17 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.26 -0.12 32 0 2 0
29SEP26 11.50 C 0.89 0.89 0.89 0.98 -0.11 30 15 15 +14
29SEP26 12.00 C 0.00 0.00 0.00 0.78 -0.09 31 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.62 -0.08 31 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.48 -0.07 31 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.37 -0.06 31 0 46 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 -0.04 31 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.22 -0.03 31 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 -0.03 32 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.47 -0.22 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.26 -0.25 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.01 -0.22 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.76 -0.22 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.49 -0.24 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.29 -0.20 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.01 -0.24 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.70 -0.15 29 0 0 0
30DEC26 11.00 C 1.27 1.35 1.27 1.38 -0.18 28 30 32 +30
30DEC26 11.50 C 0.00 0.00 0.00 1.15 -0.12 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.95 -0.11 28 0 36 0
30DEC26 12.50 C 0.00 0.00 0.00 0.77 -0.10 28 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.63 -0.09 29 0 21 0
30DEC26 13.50 C 0.00 0.00 0.00 0.51 -0.07 29 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.41 -0.06 29 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.33 -0.05 29 0 7 0
30DEC26 15.00 C 0.30 0.30 0.30 0.26 -0.05 29 25 36 +1
30DEC26 15.50 C 0.00 0.00 0.00 0.22 -0.04 30 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 -0.04 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.26 -0.25 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.01 -0.22 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.76 -0.22 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.49 -0.24 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.31 -0.18 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.10 -0.23 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.85 -0.17 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.58 -0.16 28 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.30 -0.14 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.10 -0.13 27 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 0.93 -0.11 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.77 -0.11 27 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.65 -0.09 28 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.54 -0.09 28 0 0 0
30MAR27 14.50 C 0.45 0.45 0.45 0.45 -0.07 28 20 39 +20
30MAR27 15.00 C 0.00 0.00 0.00 0.38 -0.06 28 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.32 -0.05 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.25 -0.06 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.21 -0.05 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 -0.04 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
TOTAL CALL 611 16,205 +175
30MAR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30MAR26 9.25 P 0.01 0.01 0.01 0.00 -0.01 0 20 75 -10
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 468 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
30MAR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 298 0
30MAR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 437 0
30MAR26 12.00 P 0.02 0.17 0.02 0.03 -0.04 0 186 2 -1,000
30MAR26 12.50 P 0.55 0.67 0.48 0.53 +0.18 0 112 0 -579
30MAR26 13.00 P 1.10 1.10 1.05 1.03 +0.20 0 23 0 -1,772
30MAR26 13.50 P 1.59 1.59 1.59 1.53 +0.20 0 41 0 -419
30MAR26 14.00 P 0.00 0.00 0.00 2.03 +0.20 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.53 +0.20 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.03 +0.20 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.53 +0.20 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.03 +0.20 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.53 +0.20 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.03 +0.20 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.53 +0.20 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.03 +0.20 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.53 +0.20 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 40 0 13 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 36 0 83 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 37 0 90 0
29APR26 10.00 P 0.13 0.13 0.13 0.06 +0.02 36 20 96 +11
29APR26 10.50 P 0.22 0.22 0.22 0.15 +0.04 36 5 240 +5
29APR26 11.00 P 0.32 0.32 0.32 0.31 +0.07 36 5 3,040 0
29APR26 11.50 P 0.60 0.60 0.53 0.55 +0.10 36 22 391 +11
29APR26 12.00 P 0.00 0.00 0.00 0.87 +0.14 35 0 528 0
29APR26 12.50 P 1.40 1.40 1.40 1.27 +0.16 36 2 1,316 -2
29APR26 13.00 P 0.00 0.00 0.00 1.76 +0.23 43 12 181 +12
29APR26 13.50 P 0.00 0.00 0.00 2.21 +0.22 43 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 2.70 +0.27 47 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 3.18 +0.28 47 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.68 +0.23 52 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 4.14 +0.24 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.63 +0.22 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.15 +0.27 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.63 +0.24 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.13 +0.24 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.63 +0.25 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.13 +0.24 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 25 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 +0.01 34 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
28MAY26 10.00 P 0.18 0.18 0.18 0.14 +0.03 34 10 10 +10
28MAY26 10.50 P 0.00 0.00 0.00 0.26 +0.05 34 0 110 0
28MAY26 11.00 P 0.00 0.00 0.00 0.45 +0.07 34 0 126 0
28MAY26 11.50 P 0.71 0.71 0.66 0.68 +0.08 33 51 134 +51
28MAY26 12.00 P 0.00 0.00 0.00 1.00 +0.13 34 0 220 0
28MAY26 12.50 P 0.00 0.00 0.00 1.36 +0.14 33 0 170 0
28MAY26 13.00 P 0.00 0.00 0.00 1.83 +0.21 38 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 2.22 +0.18 34 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.70 +0.24 36 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 3.19 +0.27 38 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.68 +0.23 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.17 +0.23 39 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.67 +0.21 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.15 +0.20 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.63 +0.23 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.14 +0.21 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.65 +0.25 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.17 +0.27 57 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 +0.01 34 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 +0.01 33 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 +0.01 32 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 +0.03 33 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 +0.03 33 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.21 +0.03 32 0 61 0
29JUN26 10.50 P 0.00 0.00 0.00 0.36 +0.06 33 0 1,222 0
29JUN26 11.00 P 0.60 0.60 0.60 0.56 +0.08 33 3 1,732 0
29JUN26 11.50 P 0.73 0.73 0.73 0.79 +0.09 32 1 1,529 +1
29JUN26 12.00 P 1.12 1.12 1.04 1.10 +0.12 32 2 434 -2
29JUN26 12.50 P 0.00 0.00 0.00 1.45 +0.14 32 0 684 0
29JUN26 13.00 P 0.00 0.00 0.00 1.84 +0.14 32 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 2.26 +0.16 32 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.70 +0.19 30 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 3.19 +0.22 32 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.68 +0.23 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.17 +0.23 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.67 +0.21 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.17 +0.21 39 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.67 +0.22 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.17 +0.21 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.67 +0.21 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.17 +0.21 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 +0.01 32 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 +0.02 32 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 +0.02 32 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.22 +0.03 32 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 +0.03 32 0 24 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 +0.04 32 0 32 0
29SEP26 10.00 P 0.48 0.48 0.48 0.41 +0.05 32 5 2,300 0
29SEP26 10.50 P 0.66 0.66 0.66 0.59 +0.06 32 8 94 +8
29SEP26 11.00 P 0.00 0.00 0.00 0.82 +0.09 32 0 202 0
29SEP26 11.50 P 0.00 0.00 0.00 1.08 +0.10 32 0 10 0
29SEP26 12.00 P 1.44 1.44 1.39 1.38 +0.11 33 30 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.72 +0.13 33 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 2.09 +0.14 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.50 +0.16 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.93 +0.17 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.37 +0.17 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.84 +0.20 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.29 +0.20 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.76 +0.20 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.25 +0.22 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.73 +0.20 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.20 +0.24 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.67 +0.20 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.17 +0.21 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 +0.02 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.24 +0.03 30 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.29 +0.03 29 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.36 +0.04 30 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.43 +0.04 30 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.51 +0.04 30 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.70 +0.06 30 0 23 0
30DEC26 11.00 P 0.00 0.00 0.00 0.93 +0.08 30 0 18 0
30DEC26 11.50 P 0.00 0.00 0.00 1.19 +0.09 30 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.49 +0.10 30 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.82 +0.11 31 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 2.18 +0.12 31 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.57 +0.14 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.99 +0.15 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.42 +0.16 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.88 +0.18 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.33 +0.19 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.79 +0.20 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.27 +0.23 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.73 +0.20 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.20 +0.20 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.68 +0.21 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.18 +0.22 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.36 +0.02 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.43 +0.02 28 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.51 +0.03 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.59 +0.02 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.79 +0.04 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.03 +0.06 29 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 1.29 +0.07 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.58 +0.07 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.91 +0.09 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.27 +0.11 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.64 +0.11 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.05 +0.14 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.48 +0.15 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.88 +0.13 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.33 +0.19 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.79 +0.20 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.27 +0.23 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.73 +0.20 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.20 +0.20 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.68 +0.21 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.18 +0.22 34 0 0 0
TOTAL PUT 558 21,795 -3,675
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$ 4.51
30MAR26 2.60 C 0.00 0.00 0.00 1.91 -0.10 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.81 -0.10 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.71 -0.10 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.61 -0.10 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.51 -0.10 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.41 -0.10 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.31 -0.10 0 0 0 -1
30MAR26 3.30 C 0.00 0.00 0.00 1.21 -0.10 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.11 -0.10 0 0 0 -7
30MAR26 3.50 C 0.00 0.00 0.00 1.01 -0.10 0 0 0 -2
30MAR26 3.60 C 0.00 0.00 0.00 0.91 -0.10 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.81 -0.10 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.71 -0.09 0 0 0 -63
30MAR26 3.90 C 0.00 0.00 0.00 0.61 -0.09 0 0 0 -30
30MAR26 4.00 C 0.00 0.00 0.00 0.51 -0.09 0 0 0 -770
30MAR26 4.10 C 0.00 0.00 0.00 0.41 -0.08 0 0 0 -1,002
30MAR26 4.20 C 0.00 0.00 0.00 0.31 -0.08 0 0 0 -641
30MAR26 4.30 C 0.00 0.00 0.00 0.21 -0.08 0 0 0 -5,517
30MAR26 4.40 C 0.13 0.13 0.11 0.11 -0.08 0 50 0 -4,083
30MAR26 4.50 C 0.06 0.06 0.03 0.01 -0.09 0 60 213 -1,809
30MAR26 4.60 C 0.00 0.00 0.00 0.00 -0.04 0 0 1,494 0
30MAR26 4.70 C 0.00 0.00 0.00 0.00 -0.02 0 0 4,000 0
30MAR26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,215 0
30MAR26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,330 0
30MAR26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,043 0
30MAR26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,239 0
30MAR26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,704 0
30MAR26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,889 0
30MAR26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,411 0
30MAR26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,306 0
30MAR26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,396 0
30MAR26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 833 0
30MAR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
30MAR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.22 -0.09 50 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.12 -0.09 45 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.03 -0.08 53 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.93 -0.08 48 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.83 -0.08 43 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.74 -0.06 44 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.62 -0.09 24 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.56 -0.07 42 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.45 -0.09 32 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.39 -0.06 38 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.31 -0.06 35 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.24 -0.06 34 0 30 0
29APR26 4.50 C 0.17 0.19 0.17 0.19 -0.05 34 12 12 +12
29APR26 4.60 C 0.00 0.00 0.00 0.14 -0.05 34 0 715 0
29APR26 4.70 C 0.11 0.11 0.11 0.10 -0.04 33 3 2,211 +3
29APR26 4.80 C 0.00 0.00 0.00 0.07 -0.04 33 0 408 0
29APR26 4.90 C 0.05 0.05 0.05 0.06 -0.02 36 60 611 +20
29APR26 5.00 C 0.04 0.04 0.04 0.04 -0.02 35 936 986 +355
29APR26 5.25 C 0.02 0.02 0.02 0.02 -0.01 37 601 6,360 +396
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 3,015 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 808 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 470 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.23 -0.08 40 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.14 -0.07 44 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.04 -0.07 40 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.95 -0.06 41 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.85 -0.06 37 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.76 -0.05 36 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.68 -0.05 37 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.59 -0.05 35 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.50 -0.06 32 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.44 -0.05 34 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.35 -0.06 30 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.30 -0.06 32 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.24 -0.06 31 0 25 0
28MAY26 4.60 C 0.19 0.19 0.19 0.20 -0.05 32 400 504 +400
28MAY26 4.70 C 0.15 0.15 0.15 0.16 -0.04 31 11 111 +11
28MAY26 4.80 C 0.12 0.12 0.12 0.13 -0.03 32 95 915 +95
28MAY26 4.90 C 0.10 0.10 0.10 0.10 -0.03 32 47 245 0
28MAY26 5.00 C 0.09 0.09 0.08 0.08 -0.03 32 2 58 +1
28MAY26 5.25 C 0.04 0.04 0.04 0.04 -0.02 32 20 637 0
28MAY26 5.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 153 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 -0.01 33 0 641 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.73 -0.08 54 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.62 -0.09 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.53 -0.08 46 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.43 -0.08 42 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.33 -0.08 38 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.24 -0.07 42 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.15 -0.06 44 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.04 -0.07 35 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.95 -0.06 36 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.85 -0.07 33 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.76 -0.06 32 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.68 -0.05 33 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.59 -0.06 31 0 523 0
29JUN26 4.10 C 0.00 0.00 0.00 0.51 -0.06 31 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.44 -0.06 31 0 60 0
29JUN26 4.30 C 0.00 0.00 0.00 0.37 -0.07 30 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 0.31 -0.07 30 0 613 0
29JUN26 4.50 C 0.24 0.24 0.24 0.26 -0.06 30 30 332 +30
29JUN26 4.60 C 0.23 0.23 0.22 0.22 -0.05 31 135 1,590 +135
29JUN26 4.70 C 0.18 0.18 0.18 0.18 -0.04 30 5 692 +5
29JUN26 4.80 C 0.00 0.00 0.00 0.15 -0.03 31 0 1,129 0
29JUN26 4.90 C 0.00 0.00 0.00 0.12 -0.03 31 0 813 0
29JUN26 5.00 C 0.10 0.11 0.10 0.10 -0.03 31 501 951 +322
29JUN26 5.25 C 0.06 0.06 0.06 0.06 -0.01 32 82 2,923 +32
29JUN26 5.50 C 0.04 0.04 0.04 0.03 -0.01 31 30 3,443 +30
29JUN26 5.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 174 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 800 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.75 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 1.73 -0.08 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.63 -0.08 40 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.53 -0.08 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.43 -0.08 34 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.33 -0.08 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.24 -0.07 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.15 -0.06 35 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.05 -0.06 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.95 -0.06 29 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.87 -0.05 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.78 -0.05 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.70 -0.05 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.62 -0.06 28 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.56 -0.05 29 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.50 -0.05 29 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.44 -0.05 29 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.39 -0.05 29 0 247 0
29SEP26 4.50 C 0.35 0.35 0.35 0.35 -0.04 30 1 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.31 -0.04 30 0 327 0
29SEP26 4.70 C 0.00 0.00 0.00 0.27 -0.04 30 0 341 0
29SEP26 4.80 C 0.00 0.00 0.00 0.24 -0.03 30 0 2,199 0
29SEP26 4.90 C 0.00 0.00 0.00 0.21 -0.03 30 0 760 0
29SEP26 5.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 2,220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.13 -0.02 30 0 867 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 2,022 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.02 30 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 294 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.01 31 0 237 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 335 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.44 -0.07 34 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.33 -0.08 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.24 -0.07 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.15 -0.06 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.05 -0.06 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.96 -0.06 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.88 -0.05 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.79 -0.06 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.72 -0.06 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.66 -0.05 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 -0.05 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 -0.05 26 0 0 0
30DEC26 4.30 C 0.46 0.46 0.46 0.49 -0.05 26 30 38 +30
30DEC26 4.40 C 0.00 0.00 0.00 0.44 -0.05 27 0 133 0
30DEC26 4.50 C 0.40 0.40 0.37 0.40 -0.04 27 60 680 0
30DEC26 4.60 C 0.00 0.00 0.00 0.36 -0.04 27 0 57 0
30DEC26 4.70 C 0.30 0.30 0.30 0.32 -0.04 27 5 95 +5
30DEC26 4.80 C 0.00 0.00 0.00 0.29 -0.03 27 0 387 0
30DEC26 4.90 C 0.00 0.00 0.00 0.26 -0.03 27 0 1,066 0
30DEC26 5.00 C 0.00 0.00 0.00 0.23 -0.03 27 0 1,289 0
30DEC26 5.25 C 0.00 0.00 0.00 0.17 -0.03 27 0 952 0
30DEC26 5.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 655 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 -0.01 28 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 219 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 -0.01 28 0 108 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.01 29 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.24 -0.07 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.15 -0.06 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.06 -0.06 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.97 -0.06 23 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.90 -0.06 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.83 -0.06 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.77 -0.06 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.71 -0.05 25 0 19 0
30MAR27 4.10 C 0.00 0.00 0.00 0.65 -0.06 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.60 -0.05 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.55 -0.05 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.50 -0.05 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.46 -0.04 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.42 -0.04 26 0 2,500 0
30MAR27 4.70 C 0.00 0.00 0.00 0.38 -0.04 26 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.35 -0.03 26 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.31 -0.04 26 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.29 -0.03 27 0 96 0
30MAR27 5.25 C 0.00 0.00 0.00 0.22 -0.03 26 0 1,100 0
30MAR27 5.50 C 0.00 0.00 0.00 0.17 -0.02 26 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.14 -0.02 27 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 2 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 -0.02 27 0 7 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 0.00 28 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
TOTAL CALL 3,176 112,074 -12,043
30MAR26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 590 0
30MAR26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,038 0
30MAR26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,895 0
30MAR26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,333 0
30MAR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,737 0
30MAR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 8,823 0
30MAR26 4.40 P 0.01 0.01 0.01 0.00 -0.01 0 25 6,015 0
30MAR26 4.50 P 0.02 0.04 0.01 0.00 -0.02 0 225 1,359 -35
30MAR26 4.60 P 0.13 0.13 0.08 0.09 +0.03 0 40 0 -1,754
30MAR26 4.70 P 0.17 0.20 0.17 0.19 +0.06 0 95 0 -1,634
30MAR26 4.80 P 0.35 0.35 0.28 0.29 +0.07 0 21 0 -2,640
30MAR26 4.90 P 0.34 0.44 0.34 0.39 +0.07 0 176 0 -1,361
30MAR26 5.00 P 0.50 0.50 0.50 0.49 +0.07 0 3 0 -1,113
30MAR26 5.25 P 0.80 0.80 0.73 0.74 +0.06 0 33 0 -1,862
30MAR26 5.50 P 1.01 1.01 0.99 0.99 +0.07 0 15 0 -492
30MAR26 5.75 P 1.24 1.24 1.24 1.24 +0.07 0 3 0 -104
30MAR26 6.00 P 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.74 +0.07 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.24 +0.07 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.74 +0.07 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.99 +0.07 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.24 +0.07 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.49 +0.07 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.74 +0.07 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.99 +0.07 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.24 +0.07 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 46 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 0.02 0.02 0.02 0.01 0.00 37 10 10 +10
29APR26 3.90 P 0.00 0.00 0.00 0.02 +0.01 38 0 425 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 310 0
29APR26 4.10 P 0.06 0.06 0.05 0.04 0.00 35 150 528 +145
29APR26 4.20 P 0.08 0.08 0.08 0.06 +0.01 35 405 982 +224
29APR26 4.30 P 0.10 0.10 0.10 0.09 +0.01 35 126 538 +69
29APR26 4.40 P 0.00 0.00 0.00 0.13 +0.02 35 10 1,693 0
29APR26 4.50 P 0.16 0.17 0.16 0.17 +0.02 34 4 862 +1
29APR26 4.60 P 0.00 0.00 0.00 0.23 +0.04 35 0 1,145 0
29APR26 4.70 P 0.00 0.00 0.00 0.30 +0.05 37 0 16,806 0
29APR26 4.80 P 0.40 0.40 0.35 0.37 +0.05 37 23 787 +5
29APR26 4.90 P 0.47 0.47 0.47 0.45 +0.06 38 28 1,795 0
29APR26 5.00 P 0.54 0.54 0.53 0.53 +0.06 37 4 1,651 -2
29APR26 5.25 P 0.80 0.80 0.74 0.77 +0.07 45 12 973 +12
29APR26 5.50 P 0.00 0.00 0.00 0.99 +0.06 0 0 2,088 0
29APR26 5.75 P 0.00 0.00 0.00 1.24 +0.05 0 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 1.49 +0.04 0 0 12 0
29APR26 6.25 P 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.51 +0.06 91 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.74 +0.04 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.01 +0.08 102 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.24 +0.04 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.51 +0.06 112 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.74 +0.04 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 4.01 +0.08 122 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.24 +0.06 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.03 +0.01 35 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.04 +0.01 34 0 60 0
28MAY26 4.00 P 0.00 0.00 0.00 0.05 0.00 32 0 370 0
28MAY26 4.10 P 0.00 0.00 0.00 0.07 0.00 31 0 363 0
28MAY26 4.20 P 0.00 0.00 0.00 0.10 +0.01 32 0 453 0
28MAY26 4.30 P 0.00 0.00 0.00 0.13 +0.01 31 0 209 0
28MAY26 4.40 P 0.00 0.00 0.00 0.17 +0.01 31 0 810 0
28MAY26 4.50 P 0.21 0.21 0.21 0.22 +0.03 32 25 624 +15
28MAY26 4.60 P 0.00 0.00 0.00 0.28 +0.04 33 0 421 0
28MAY26 4.70 P 0.00 0.00 0.00 0.34 +0.04 32 0 155 0
28MAY26 4.80 P 0.00 0.00 0.00 0.41 +0.05 33 0 390 0
28MAY26 4.90 P 0.00 0.00 0.00 0.48 +0.05 33 0 658 0
28MAY26 5.00 P 0.00 0.00 0.00 0.57 +0.06 35 0 1,162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.79 +0.07 38 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 1.00 +0.05 33 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.25 +0.06 39 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 1.49 +0.04 0 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.51 +0.06 68 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.74 +0.04 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.01 +0.08 76 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.24 +0.04 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.51 +0.06 83 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.74 +0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.01 +0.08 90 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.24 +0.06 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 0.00 31 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 0.00 31 0 1,768 0
29JUN26 3.70 P 0.04 0.04 0.04 0.04 0.00 30 100 727 0
29JUN26 3.80 P 0.06 0.06 0.06 0.06 +0.01 31 100 848 0
29JUN26 3.90 P 0.08 0.08 0.08 0.08 +0.01 31 1 974 +1
29JUN26 4.00 P 0.10 0.10 0.10 0.11 +0.01 31 10 1,438 0
29JUN26 4.10 P 0.00 0.00 0.00 0.14 +0.02 31 0 2,276 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 +0.01 30 0 877 0
29JUN26 4.30 P 0.23 0.23 0.23 0.21 +0.02 30 35 1,531 0
29JUN26 4.40 P 0.00 0.00 0.00 0.26 +0.02 30 0 2,898 0
29JUN26 4.50 P 0.00 0.00 0.00 0.32 +0.03 30 0 1,542 0
29JUN26 4.60 P 0.00 0.00 0.00 0.38 +0.04 30 0 1,199 0
29JUN26 4.70 P 0.00 0.00 0.00 0.45 +0.04 30 0 1,156 0
29JUN26 4.80 P 0.52 0.52 0.52 0.53 +0.06 32 20 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.59 +0.03 30 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.68 +0.04 31 0 3,786 0
29JUN26 5.25 P 0.88 0.88 0.88 0.87 +0.03 26 1 1,274 +1
29JUN26 5.50 P 0.00 0.00 0.00 1.12 +0.05 32 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.35 +0.05 29 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.59 +0.05 21 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.86 +0.08 42 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.33 +0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.59 +0.07 42 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.82 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.07 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.32 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.57 +0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.82 +0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.07 +0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.32 +0.06 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 31 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 0.00 32 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 0.00 32 0 256 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 0.00 31 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 0.00 30 0 198 0
29SEP26 3.60 P 0.08 0.08 0.08 0.08 0.00 31 365 882 +365
29SEP26 3.70 P 0.11 0.11 0.11 0.10 0.00 30 2 645 +2
29SEP26 3.80 P 0.00 0.00 0.00 0.13 +0.01 31 0 973 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.01 31 0 1,118 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 +0.02 32 0 746 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 +0.01 31 0 126 0
29SEP26 4.20 P 0.00 0.00 0.00 0.28 +0.03 31 0 239 0
29SEP26 4.30 P 0.33 0.33 0.33 0.33 +0.03 32 5 248 +5
29SEP26 4.40 P 0.00 0.00 0.00 0.38 +0.03 32 0 602 0
29SEP26 4.50 P 0.45 0.45 0.45 0.44 +0.03 32 5 532 0
29SEP26 4.60 P 0.00 0.00 0.00 0.50 +0.04 32 0 707 0
29SEP26 4.70 P 0.00 0.00 0.00 0.56 +0.03 32 0 424 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 +0.04 32 0 2,474 0
29SEP26 4.90 P 0.00 0.00 0.00 0.70 +0.04 32 0 679 0
29SEP26 5.00 P 0.00 0.00 0.00 0.78 +0.05 33 0 413 0
29SEP26 5.25 P 0.00 0.00 0.00 0.98 +0.05 33 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.20 +0.06 35 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.43 +0.06 37 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.67 +0.07 39 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.91 +0.07 41 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.16 +0.07 45 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.40 +0.06 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.63 +0.05 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.89 +0.07 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.12 +0.05 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.38 +0.07 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.61 +0.05 51 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.87 +0.07 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.11 +0.06 55 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.36 +0.07 58 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 +0.01 28 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.07 +0.01 29 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 0.00 28 0 295 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 +0.01 28 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 +0.01 28 0 220 0
30DEC26 3.90 P 0.20 0.20 0.20 0.19 +0.02 28 25 740 +25
30DEC26 4.00 P 0.00 0.00 0.00 0.22 +0.01 28 0 257 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 +0.02 28 0 240 0
30DEC26 4.20 P 0.31 0.31 0.31 0.31 +0.02 28 2 183 +2
30DEC26 4.30 P 0.00 0.00 0.00 0.36 +0.02 28 0 393 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 +0.03 28 0 265 0
30DEC26 4.50 P 0.00 0.00 0.00 0.47 +0.03 29 0 209 0
30DEC26 4.60 P 0.00 0.00 0.00 0.53 +0.03 29 0 159 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 +0.03 29 0 162 0
30DEC26 4.80 P 0.00 0.00 0.00 0.66 +0.04 29 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.73 +0.04 29 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.80 +0.04 29 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 1.00 +0.05 30 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.21 +0.05 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.44 +0.06 32 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.67 +0.06 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.91 +0.06 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.16 +0.07 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.41 +0.07 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.65 +0.07 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.89 +0.07 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.14 +0.07 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.38 +0.07 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.63 +0.07 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.87 +0.07 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.12 +0.07 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.36 +0.07 50 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.07 0.00 27 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR27 3.50 P 0.11 0.11 0.11 0.11 +0.01 27 3 3 +3
30MAR27 3.60 P 0.00 0.00 0.00 0.13 +0.01 27 0 113 0
30MAR27 3.70 P 0.00 0.00 0.00 0.15 0.00 27 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.19 +0.01 27 0 122 0
30MAR27 3.90 P 0.21 0.21 0.21 0.22 +0.01 27 5 277 +5
30MAR27 4.00 P 0.00 0.00 0.00 0.26 +0.02 27 0 154 0
30MAR27 4.10 P 0.00 0.00 0.00 0.30 +0.01 27 0 62 0
30MAR27 4.20 P 0.00 0.00 0.00 0.35 +0.02 27 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.40 +0.03 28 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.45 +0.03 28 0 127 0
30MAR27 4.50 P 0.00 0.00 0.00 0.51 +0.03 28 0 193 0
30MAR27 4.60 P 0.00 0.00 0.00 0.57 +0.03 28 0 2,561 0
30MAR27 4.70 P 0.65 0.65 0.65 0.63 +0.04 28 3 3 +3
30MAR27 4.80 P 0.00 0.00 0.00 0.70 +0.04 28 0 13 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 +0.03 28 0 34 0
30MAR27 5.00 P 0.00 0.00 0.00 0.84 +0.04 29 0 27 0
30MAR27 5.25 P 0.00 0.00 0.00 1.03 +0.05 29 0 1,100 0
30MAR27 5.50 P 0.00 0.00 0.00 1.23 +0.05 29 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.45 +0.05 30 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.68 +0.06 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.92 +0.06 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.16 +0.06 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.41 +0.07 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.65 +0.06 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.89 +0.06 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.14 +0.07 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.38 +0.07 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.63 +0.07 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.87 +0.07 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.12 +0.06 45 0 0 0
TOTAL PUT 2,115 140,607 -10,104
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 31.80
30MAR26 15.50 C 0.00 0.00 0.00 16.30 -0.26 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.80 -0.26 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.30 -0.26 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.80 -0.26 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.30 -0.26 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.80 -0.26 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.30 -0.26 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.80 -0.26 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.30 -0.26 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.80 -0.26 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.80 -0.28 0 0 0 -5
30MAR26 22.00 C 0.00 0.00 0.00 9.80 -0.26 0 0 0 -5
30MAR26 23.00 C 0.00 0.00 0.00 8.80 -0.26 0 0 0 -40
30MAR26 24.00 C 0.00 0.00 0.00 7.80 -0.28 0 0 0 -37
30MAR26 25.00 C 0.00 0.00 0.00 6.80 -0.26 0 0 0 -75
30MAR26 26.00 C 0.00 0.00 0.00 5.80 -0.27 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.80 -0.27 0 0 0 -30
30MAR26 28.00 C 0.00 0.00 0.00 3.80 -0.27 0 0 0 -10
30MAR26 29.00 C 0.00 0.00 0.00 2.80 -0.27 0 0 0 -150
30MAR26 30.00 C 0.00 0.00 0.00 1.80 -0.28 0 0 0 -10
30MAR26 31.00 C 0.00 0.00 0.00 0.80 -0.34 0 0 0 -88
30MAR26 32.00 C 0.05 0.05 0.05 0.00 -0.48 0 4 1,912 -4
30MAR26 33.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 232 0
30MAR26 34.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 251 0
30MAR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
30MAR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 367 0
30MAR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 306 0
30MAR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 463 0
30MAR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 385 0
30MAR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 654 0
30MAR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 447 0
30MAR26 42.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 124 0
30MAR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
30MAR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
30MAR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 264 0
30MAR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
30MAR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30MAR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
29APR26 23.00 C 0.00 0.00 0.00 8.85 -0.43 38 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.86 -0.38 41 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.89 -0.35 44 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.95 -0.36 45 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.01 -0.43 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.14 -0.27 43 0 1 0
29APR26 29.00 C 0.00 0.00 0.00 3.35 -0.26 43 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 2.71 -0.14 45 0 15 0
29APR26 31.00 C 1.95 1.95 1.92 2.08 -0.12 44 30 98 +15
29APR26 32.00 C 0.00 0.00 0.00 1.55 -0.23 44 0 186 0
29APR26 33.00 C 1.07 1.07 1.07 1.07 -0.18 42 5 161 0
29APR26 34.00 C 0.63 0.75 0.61 0.75 -0.16 42 31 162 +15
29APR26 35.00 C 0.48 0.53 0.48 0.53 -0.12 43 10 238 +3
29APR26 36.00 C 0.00 0.00 0.00 0.37 -0.08 43 0 235 0
29APR26 37.00 C 0.00 0.00 0.00 0.24 -0.08 43 0 405 0
29APR26 38.00 C 0.00 0.00 0.00 0.16 -0.06 43 0 740 0
29APR26 39.00 C 0.12 0.12 0.12 0.10 -0.04 43 10 608 -10
29APR26 40.00 C 0.08 0.08 0.08 0.06 -0.03 43 3 341 0
29APR26 41.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 98 0
29APR26 42.00 C 0.06 0.06 0.06 0.03 -0.01 45 2 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
28MAY26 23.00 C 0.00 0.00 0.00 8.91 -0.51 35 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.08 -0.42 49 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.13 -0.32 46 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.26 -0.28 45 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.31 -0.45 41 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.57 -0.23 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.86 -0.21 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.30 -0.08 44 0 30 0
28MAY26 31.00 C 0.00 0.00 0.00 2.69 -0.08 43 0 91 0
28MAY26 32.00 C 2.12 2.12 2.07 2.18 -0.09 43 30 258 +19
28MAY26 33.00 C 1.65 1.65 1.65 1.74 -0.10 43 15 390 -15
28MAY26 34.00 C 0.00 0.00 0.00 1.39 -0.08 43 0 506 0
28MAY26 35.00 C 0.00 0.00 0.00 1.11 -0.07 43 0 313 0
28MAY26 36.00 C 0.00 0.00 0.00 0.86 -0.08 43 0 221 0
28MAY26 37.00 C 0.00 0.00 0.00 0.66 -0.08 43 0 87 0
28MAY26 38.00 C 0.48 0.48 0.47 0.50 -0.07 43 5 122 +4
28MAY26 39.00 C 0.00 0.00 0.00 0.38 -0.05 43 0 146 0
28MAY26 40.00 C 0.00 0.00 0.00 0.28 -0.04 43 0 109 0
28MAY26 41.00 C 0.00 0.00 0.00 0.21 -0.03 43 0 134 0
28MAY26 42.00 C 0.00 0.00 0.00 0.15 -0.03 42 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.35 -0.36 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.90 -0.33 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.31 -0.42 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.88 -0.55 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.43 -0.49 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.08 -0.38 67 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.93 -0.56 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.98 -0.54 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.92 -0.61 23 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.22 -0.28 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.20 -0.44 44 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.34 -0.41 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.51 -0.25 43 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 4.80 -0.18 44 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 4.07 -0.21 43 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.56 -0.09 45 0 30 0
29JUN26 31.00 C 2.76 2.90 2.68 3.00 -0.07 44 75 235 +30
29JUN26 32.00 C 2.42 2.42 2.42 2.50 -0.11 44 15 509 0
29JUN26 33.00 C 0.00 0.00 0.00 2.07 -0.11 44 0 92 0
29JUN26 34.00 C 0.00 0.00 0.00 1.69 -0.13 43 0 182 0
29JUN26 35.00 C 0.00 0.00 0.00 1.38 -0.11 43 0 90 0
29JUN26 36.00 C 0.00 0.00 0.00 1.12 -0.10 43 0 121 0
29JUN26 37.00 C 0.00 0.00 0.00 0.90 -0.08 43 0 74 0
29JUN26 38.00 C 0.00 0.00 0.00 0.72 -0.07 43 0 122 0
29JUN26 39.00 C 0.00 0.00 0.00 0.57 -0.07 43 0 605 0
29JUN26 40.00 C 0.00 0.00 0.00 0.45 -0.05 43 0 132 0
29JUN26 41.00 C 0.00 0.00 0.00 0.36 -0.04 43 0 116 0
29JUN26 42.00 C 0.00 0.00 0.00 0.28 -0.03 43 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.22 -0.03 43 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.00 -0.49 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.98 -0.54 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.98 -0.55 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.22 -0.35 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.35 -0.51 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.58 -0.36 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.86 -0.36 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.21 -0.24 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.62 -0.21 41 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 4.12 -0.04 41 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 3.75 -0.08 43 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 3.30 -0.08 43 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 2.90 -0.09 42 0 65 0
29SEP26 34.00 C 0.00 0.00 0.00 2.54 -0.11 42 0 2,546 0
29SEP26 35.00 C 0.00 0.00 0.00 2.23 -0.09 42 0 1,994 0
29SEP26 36.00 C 0.00 0.00 0.00 1.95 -0.09 42 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 1.70 -0.07 42 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.48 -0.08 42 0 132 0
29SEP26 39.00 C 0.00 0.00 0.00 1.29 -0.05 42 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.12 -0.06 42 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.96 -0.06 42 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.85 -0.04 42 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.71 -0.06 41 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.63 -0.03 42 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.55 -0.01 42 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.47 -0.03 42 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.41 -0.02 42 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.35 -0.02 42 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.30 -0.02 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.12 -0.40 40 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.33 -0.32 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.53 -0.48 41 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 7.78 -0.31 41 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.04 -0.33 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.42 -0.34 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.87 -0.29 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.30 -0.29 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.92 -0.16 42 0 0 0
30DEC26 31.00 C 4.59 4.59 4.59 4.52 -0.07 42 15 15 0
30DEC26 32.00 C 4.18 4.18 4.18 4.11 -0.07 42 15 30 +15
30DEC26 33.00 C 0.00 0.00 0.00 3.72 -0.08 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.38 -0.07 42 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 3.04 -0.10 42 0 151 0
30DEC26 36.00 C 0.00 0.00 0.00 2.76 -0.09 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 2.49 -0.11 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 2.23 -0.11 42 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.02 -0.10 41 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 1.82 -0.09 41 0 8,370 0
30DEC26 41.00 C 0.00 0.00 0.00 1.63 -0.08 41 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.47 -0.08 41 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.32 -0.08 41 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.18 -0.06 41 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 1.07 -0.02 41 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.93 -0.05 41 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.82 -0.06 41 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.75 -0.04 41 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 0.69 -0.02 41 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 9.58 -0.38 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.87 -0.36 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.11 -0.44 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.50 -0.45 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.99 -0.34 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.46 -0.31 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.98 -0.28 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.51 -0.30 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.22 -0.15 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.81 -0.08 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.43 -0.09 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.09 -0.08 42 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.76 -0.08 41 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.43 -0.12 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.17 -0.10 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.91 -0.10 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.65 -0.10 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.45 -0.08 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.25 -0.01 41 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 2.05 -0.01 41 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 1.88 0.00 41 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 1.73 -0.01 41 0 25 0
30MAR27 45.00 C 0.00 0.00 0.00 1.58 -0.06 41 0 4 0
TOTAL CALL 266 36,449 -378
30MAR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
30MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 322 0
30MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
30MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
30MAR26 30.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 3,007 0
30MAR26 31.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 568 0
30MAR26 32.00 P 0.30 0.34 0.30 0.20 -0.24 0 6 0 -481
30MAR26 33.00 P 1.50 1.50 1.28 1.20 +0.09 0 21 0 -344
30MAR26 34.00 P 2.60 2.63 2.25 2.20 +0.18 0 13 0 -454
30MAR26 35.00 P 3.07 3.65 3.07 3.20 +0.26 0 112 0 -411
30MAR26 36.00 P 4.21 4.21 4.21 4.20 +0.26 0 9 0 -129
30MAR26 37.00 P 0.00 0.00 0.00 5.20 +0.26 0 0 0 -245
30MAR26 38.00 P 0.00 0.00 0.00 6.20 +0.26 0 0 0 -116
30MAR26 39.00 P 8.38 8.38 8.38 7.20 +0.24 0 1 0 -1,106
30MAR26 40.00 P 0.00 0.00 0.00 8.20 +0.25 0 0 0 -89
30MAR26 41.00 P 0.00 0.00 0.00 9.20 +0.25 0 0 0 -16
30MAR26 42.00 P 0.00 0.00 0.00 10.20 +0.25 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.20 +0.25 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.20 +0.21 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.20 +0.25 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.20 +0.20 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.20 +0.25 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.20 +0.25 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.20 +0.26 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.04 0.00 44 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.08 0.00 43 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.16 0.00 43 0 123 0
29APR26 28.00 P 0.43 0.43 0.41 0.29 -0.01 43 8 187 +8
29APR26 29.00 P 0.63 0.64 0.62 0.50 0.00 43 45 157 +36
29APR26 30.00 P 0.81 0.81 0.81 0.80 +0.01 44 1 262 +1
29APR26 31.00 P 1.22 1.38 1.22 1.16 +0.01 43 31 408 +31
29APR26 32.00 P 0.00 0.00 0.00 1.61 +0.07 42 0 298 0
29APR26 33.00 P 2.36 2.44 2.18 2.18 +0.02 41 23 246 +9
29APR26 34.00 P 3.18 3.18 2.91 2.92 +0.10 43 9 106 +9
29APR26 35.00 P 3.86 3.86 3.86 3.67 +0.13 43 3 180 0
29APR26 36.00 P 0.00 0.00 0.00 4.50 +0.16 43 0 195 0
29APR26 37.00 P 0.00 0.00 0.00 5.38 +0.19 43 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 6.26 +0.19 39 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 7.22 +0.17 39 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 8.22 +0.27 43 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 9.43 +0.47 65 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 10.48 +0.53 73 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 11.41 +0.46 73 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.36 +0.37 73 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.41 +0.46 81 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 14.38 +0.38 83 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 15.45 +0.50 91 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 16.44 +0.49 94 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 17.29 +0.35 84 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
28MAY26 25.00 P 0.34 0.34 0.31 0.17 +0.01 42 147 162 +147
28MAY26 26.00 P 0.40 0.40 0.40 0.29 +0.02 43 2 207 +2
28MAY26 27.00 P 0.60 0.60 0.60 0.45 +0.02 43 10 70 +10
28MAY26 28.00 P 0.00 0.00 0.00 0.68 +0.04 43 0 89 0
28MAY26 29.00 P 0.00 0.00 0.00 0.97 +0.05 43 0 110 0
28MAY26 30.00 P 0.00 0.00 0.00 1.31 +0.05 43 0 148 0
28MAY26 31.00 P 1.82 1.82 1.82 1.71 +0.03 42 6 144 +6
28MAY26 32.00 P 0.00 0.00 0.00 2.20 +0.04 42 0 149 0
28MAY26 33.00 P 0.00 0.00 0.00 2.77 +0.05 42 0 316 0
28MAY26 34.00 P 0.00 0.00 0.00 3.44 +0.03 42 0 377 0
28MAY26 35.00 P 0.00 0.00 0.00 4.28 +0.28 45 0 580 0
28MAY26 36.00 P 0.00 0.00 0.00 4.91 +0.17 42 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 5.87 +0.34 46 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 6.62 +0.22 44 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 7.51 +0.24 44 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 8.42 +0.39 44 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 9.43 +0.35 48 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 10.48 +0.40 54 0 20 0
28MAY26 43.00 P 0.00 0.00 0.00 11.43 +0.48 55 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.39 +0.40 56 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.41 +0.46 60 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.40 +0.40 62 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.45 +0.50 67 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.44 +0.49 70 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.40 +0.46 70 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 0.00 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 0.00 43 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.38 +0.03 43 0 15 0
29JUN26 25.00 P 0.71 0.71 0.69 0.55 +0.03 43 30 4,132 +30
29JUN26 26.00 P 0.00 0.00 0.00 0.78 +0.04 43 0 75 0
29JUN26 27.00 P 0.00 0.00 0.00 1.07 +0.05 43 0 129 0
29JUN26 28.00 P 0.00 0.00 0.00 1.38 +0.04 43 0 851 0
29JUN26 29.00 P 0.00 0.00 0.00 1.74 +0.03 42 0 2,316 0
29JUN26 30.00 P 0.00 0.00 0.00 2.19 +0.05 41 0 1,853 0
29JUN26 31.00 P 0.00 0.00 0.00 2.71 +0.07 41 0 137 0
29JUN26 32.00 P 0.00 0.00 0.00 3.28 +0.07 41 0 699 0
29JUN26 33.00 P 0.00 0.00 0.00 3.90 +0.06 41 0 156 0
29JUN26 34.00 P 0.00 0.00 0.00 4.70 +0.16 42 0 180 0
29JUN26 35.00 P 0.00 0.00 0.00 5.44 +0.17 42 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 6.30 +0.30 44 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 7.05 +0.24 43 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 7.81 +0.17 40 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 8.79 +0.29 43 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 9.67 +0.29 43 0 57 0
29JUN26 41.00 P 0.00 0.00 0.00 10.26 -0.04 0 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 11.29 +0.23 27 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 12.48 +0.30 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.51 +0.40 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.40 +0.33 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.39 +0.36 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.32 +0.48 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.31 +0.53 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.32 +0.58 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.35 +0.03 42 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.49 +0.03 42 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.68 +0.05 42 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.88 +0.03 42 0 5 0
29SEP26 25.00 P 1.14 1.14 1.14 1.14 +0.06 41 15 46 +15
29SEP26 26.00 P 0.00 0.00 0.00 1.41 +0.05 41 0 32 0
29SEP26 27.00 P 0.00 0.00 0.00 1.74 +0.05 41 0 60 0
29SEP26 28.00 P 2.14 2.14 2.14 2.14 +0.07 41 15 202 0
29SEP26 29.00 P 0.00 0.00 0.00 2.57 +0.08 40 0 190 0
29SEP26 30.00 P 0.00 0.00 0.00 3.06 +0.09 40 0 265 0
29SEP26 31.00 P 0.00 0.00 0.00 3.58 +0.08 40 0 102 0
29SEP26 32.00 P 0.00 0.00 0.00 4.15 +0.07 40 0 96 0
29SEP26 33.00 P 0.00 0.00 0.00 4.80 +0.09 40 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 5.47 +0.09 40 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 6.26 +0.30 41 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 7.08 +0.31 42 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 7.67 +0.14 40 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 8.65 +0.33 43 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 9.48 +0.35 43 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 10.31 +0.34 43 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 11.19 +0.37 44 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 12.05 +0.37 43 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 12.86 +0.30 42 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 13.79 +0.26 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.71 +0.27 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.65 +0.46 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.59 +0.47 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.52 +0.30 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.48 +0.31 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.84 +0.07 41 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 1.03 0.00 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.29 +0.02 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.62 +0.06 41 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.95 +0.06 40 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 2.34 +0.08 40 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.75 +0.07 40 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 3.21 +0.08 40 0 124 0
30DEC26 30.00 P 0.00 0.00 0.00 3.71 +0.08 40 0 1,525 0
30DEC26 31.00 P 0.00 0.00 0.00 4.26 +0.09 40 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 4.84 +0.09 40 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 5.47 +0.10 40 0 9 0
30DEC26 34.00 P 6.13 6.13 6.13 6.12 +0.10 40 15 15 +15
30DEC26 35.00 P 0.00 0.00 0.00 6.81 +0.11 40 0 20 0
30DEC26 36.00 P 0.00 0.00 0.00 7.52 +0.10 40 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.27 +0.14 40 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.03 +0.14 40 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.89 +0.22 41 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.59 +0.14 40 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.64 +0.36 43 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.48 +0.35 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.26 +0.30 42 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 14.14 +0.29 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.10 +0.37 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.92 +0.26 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.83 +0.27 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.75 +0.28 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.68 +0.29 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.43 +0.10 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.68 +0.07 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.02 +0.08 40 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 2.38 +0.08 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.80 +0.11 40 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 3.22 +0.10 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.71 +0.12 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.19 +0.10 39 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 4.74 +0.10 39 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.33 +0.11 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.92 +0.08 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.59 +0.12 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.27 +0.11 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.13 +0.27 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.92 +0.36 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.62 +0.31 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.41 +0.34 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.19 +0.33 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.99 +0.34 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.88 +0.40 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.73 +0.43 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.58 +0.43 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.45 +0.44 43 0 0 0
TOTAL PUT 522 42,442 -3,072
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$ 5.32
30MAR26 3.70 C 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.52 +0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.42 +0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.32 +0.04 0 0 0 -20
30MAR26 5.25 C 0.10 0.10 0.10 0.07 +0.02 0 15 0 -15
30MAR26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,205 0
30MAR26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,645 0
30MAR26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.15 +0.07 54 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.05 +0.07 50 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.95 +0.07 46 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.85 +0.07 41 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.75 +0.06 37 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.65 +0.06 32 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.55 +0.06 28 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.46 +0.06 27 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.37 +0.06 25 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.18 +0.05 22 0 0 0
29APR26 5.50 C 0.04 0.05 0.04 0.07 +0.03 22 30 30 +30
29APR26 5.75 C 0.00 0.00 0.00 0.02 +0.01 22 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 44 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.17 +0.07 43 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.07 +0.07 40 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.97 +0.07 36 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.87 +0.07 33 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.77 +0.06 30 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.67 +0.06 26 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.58 +0.07 25 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.49 +0.07 23 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.40 +0.06 21 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.23 +0.05 21 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.11 +0.04 20 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.18 +0.08 35 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.08 +0.08 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.98 +0.08 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.88 +0.08 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.77 +0.06 21 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.69 +0.08 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.60 +0.08 22 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.51 +0.07 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.43 +0.06 20 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.26 +0.04 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.14 +0.02 19 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.07 +0.02 19 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.18 +0.08 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.08 +0.08 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.98 +0.08 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.88 +0.07 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.78 +0.07 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.69 +0.07 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.60 +0.06 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.51 +0.05 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.43 +0.04 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 +0.03 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 +0.02 17 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.18 +0.08 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.08 +0.08 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.98 +0.08 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.88 +0.07 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.79 +0.07 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.69 +0.06 20 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.60 +0.05 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.51 +0.04 17 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.43 +0.01 17 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 0.00 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 0.00 16 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.09 -0.01 16 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 -0.01 16 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 17 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 1.18 +0.08 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.08 +0.08 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.98 +0.07 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.89 +0.07 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.79 +0.06 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.70 +0.05 19 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.61 +0.02 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.53 +0.03 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.46 +0.02 17 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.31 +0.01 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.20 0.00 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.13 0.00 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 45 36,312 -5
30MAR26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30MAR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 520 0
30MAR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.00 -0.03 0 0 502 0
30MAR26 5.50 P 0.00 0.00 0.00 0.18 -0.04 0 0 0 -917
30MAR26 5.75 P 0.00 0.00 0.00 0.43 -0.04 0 0 0 -20
30MAR26 6.00 P 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.43 -0.04 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.93 -0.05 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.18 -0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.43 -0.05 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.68 -0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.93 -0.04 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.09 -0.01 20 0 307 0
29APR26 5.50 P 0.00 0.00 0.00 0.23 -0.03 20 0 560 0
29APR26 5.75 P 0.00 0.00 0.00 0.44 -0.05 21 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.68 -0.05 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.18 -0.05 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.43 -0.05 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.68 -0.05 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.93 -0.05 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.18 -0.05 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.43 -0.05 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.68 -0.05 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 0.00 20 0 30 0
28MAY26 5.25 P 0.12 0.12 0.12 0.13 -0.01 20 160 160 +80
28MAY26 5.50 P 0.00 0.00 0.00 0.26 -0.03 19 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.45 -0.05 18 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.68 -0.05 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.18 -0.05 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.43 -0.05 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.68 -0.05 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.93 -0.05 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.18 -0.05 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.43 -0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.68 -0.05 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 -0.02 18 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.28 -0.03 18 0 579 0
29JUN26 5.75 P 0.00 0.00 0.00 0.46 -0.05 17 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.68 -0.06 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.93 -0.06 0 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.18 -0.07 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.43 -0.07 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.68 -0.06 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.93 -0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.18 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.43 -0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.68 -0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.93 -0.07 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 -0.01 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.02 16 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.01 16 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 -0.02 16 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 -0.01 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 -0.01 16 0 180 0
29SEP26 5.25 P 0.30 0.30 0.30 0.37 -0.02 16 30 292 +30
29SEP26 5.50 P 0.00 0.00 0.00 0.55 -0.03 15 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.75 -0.04 11 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.21 -0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.45 -0.03 0 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.69 -0.04 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.93 -0.04 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.17 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.41 -0.05 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.65 -0.06 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.89 -0.07 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 -0.02 16 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 -0.02 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 -0.03 16 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 -0.02 16 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.03 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 -0.03 16 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 -0.03 16 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 -0.04 16 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.57 -0.05 15 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.77 -0.04 14 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.17 -0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.41 -0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.65 -0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.89 -0.07 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 -0.02 16 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.14 -0.02 16 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.17 -0.02 16 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.20 -0.03 16 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 -0.02 16 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 -0.03 16 0 110 0
30MAR27 5.25 P 0.00 0.00 0.00 0.43 -0.04 16 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.60 -0.03 15 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.79 -0.04 15 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.00 -0.04 13 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.45 -0.05 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.69 -0.05 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.93 -0.05 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.17 -0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.41 -0.06 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.65 -0.06 0 0 0 0
TOTAL PUT 190 11,613 -827
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$ 4.16
30MAR26 2.20 C 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.66 +0.02 0 0 0 0
30MAR26 3.60 C 0.53 0.53 0.53 0.56 +0.02 0 11 0 -149
30MAR26 3.70 C 0.00 0.00 0.00 0.46 +0.02 0 0 0 -70
30MAR26 3.80 C 0.00 0.00 0.00 0.36 +0.02 0 0 0 -550
30MAR26 3.90 C 0.00 0.00 0.00 0.26 +0.02 0 0 0 -620
30MAR26 4.00 C 0.00 0.00 0.00 0.16 +0.01 0 0 0 -230
30MAR26 4.10 C 0.00 0.00 0.00 0.06 0.00 0 0 0 -160
30MAR26 4.20 C 0.00 0.00 0.00 0.00 -0.02 0 0 454 0
30MAR26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
30MAR26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
30MAR26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
30MAR26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30MAR26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
30MAR26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
30MAR26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
30MAR26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
30MAR26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 339 0
30MAR26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 380 0
30MAR26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30MAR26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
30MAR26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.28 +0.04 74 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.17 +0.03 54 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.07 +0.03 49 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.97 +0.03 44 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.87 +0.03 39 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.77 +0.03 34 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.68 +0.03 40 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.59 +0.04 40 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.49 +0.04 34 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.40 +0.03 32 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.32 +0.02 32 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.26 +0.03 34 0 70 0
29APR26 4.10 C 0.13 0.19 0.13 0.19 +0.02 32 274 329 +209
29APR26 4.20 C 0.00 0.00 0.00 0.14 +0.02 32 0 394 0
29APR26 4.30 C 0.09 0.11 0.09 0.10 +0.01 32 45 272 0
29APR26 4.40 C 0.05 0.08 0.05 0.07 +0.01 32 80 242 +80
29APR26 4.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.03 0.00 32 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 31 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 1.09 +0.04 47 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.99 +0.04 42 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.89 +0.04 38 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.80 +0.05 38 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.70 +0.04 34 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.61 +0.04 33 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.52 +0.03 31 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.44 +0.03 31 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.30 +0.02 30 0 2 0
28MAY26 4.10 C 0.00 0.00 0.00 0.24 +0.02 30 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.20 +0.02 31 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.16 +0.02 31 0 32 0
28MAY26 4.40 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.10 +0.02 32 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.07 0.00 31 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.06 +0.01 33 0 222 0
28MAY26 4.80 C 0.00 0.00 0.00 0.04 0.00 31 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.03 0.00 32 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.02 0.00 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 47 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.60 +0.05 60 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.50 +0.05 55 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.40 +0.05 51 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.30 +0.05 47 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.20 +0.05 43 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.10 +0.05 39 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.00 +0.05 36 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.90 +0.04 32 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.81 +0.04 32 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.72 +0.05 31 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.63 +0.04 29 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.54 +0.01 27 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.47 +0.02 28 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.40 +0.02 28 0 97 0
29JUN26 4.00 C 0.34 0.34 0.34 0.36 +0.05 31 30 120 +30
29JUN26 4.10 C 0.00 0.00 0.00 0.29 +0.03 29 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.25 +0.04 30 0 15 0
29JUN26 4.30 C 0.21 0.21 0.21 0.21 +0.04 31 27 497 +27
29JUN26 4.40 C 0.00 0.00 0.00 0.17 +0.02 30 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.14 +0.02 31 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.11 +0.02 30 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.09 +0.02 31 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 +0.01 30 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.06 +0.02 31 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 +0.01 30 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 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 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 1.40 +0.02 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.31 +0.03 42 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.20 +0.02 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.11 +0.03 36 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.00 +0.02 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.91 +0.02 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.81 +0.03 26 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.73 +0.02 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.66 +0.02 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.58 +0.02 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.54 +0.04 31 0 0 0
29SEP26 3.90 C 0.37 0.37 0.37 0.46 +0.02 29 30 30 +30
29SEP26 4.00 C 0.00 0.00 0.00 0.40 +0.02 29 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.35 +0.02 29 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.31 +0.02 29 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.27 +0.02 30 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.24 +0.02 30 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.22 +0.03 31 0 468 0
29SEP26 4.60 C 0.16 0.16 0.16 0.19 +0.02 31 30 60 +30
29SEP26 4.70 C 0.00 0.00 0.00 0.16 +0.01 31 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.14 +0.02 31 0 22 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 +0.01 31 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 +0.01 31 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 0.00 31 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 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 1.40 +0.02 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.31 +0.03 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.20 +0.02 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.11 +0.03 30 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.00 +0.01 25 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.91 +0.01 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.83 +0.02 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.76 +0.02 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.69 +0.02 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.63 +0.02 28 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.57 +0.02 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.51 +0.01 28 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.46 +0.02 28 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.42 +0.02 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.30 +0.02 28 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.27 +0.02 29 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.25 +0.02 29 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.23 +0.02 30 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.20 +0.01 30 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.18 +0.02 30 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 0.00 29 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 0.00 29 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 +0.01 31 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 1.11 +0.02 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.02 +0.02 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.94 +0.02 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.87 +0.02 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.81 +0.03 27 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.74 +0.02 27 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.69 +0.03 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.63 +0.03 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.58 +0.03 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.53 +0.03 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.49 +0.03 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.45 +0.03 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.41 +0.03 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 +0.03 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.34 +0.03 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.31 +0.02 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.29 +0.03 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.27 +0.03 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.24 +0.02 29 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.22 +0.03 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 +0.01 30 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 +0.01 30 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 24 0
TOTAL CALL 527 18,087 -1,373
30MAR26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
30MAR26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 425 0
30MAR26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 353 0
30MAR26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
30MAR26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.00 -0.03 0 0 20 0
30MAR26 4.20 P 0.16 0.16 0.16 0.04 -0.05 0 11 0 -97
30MAR26 4.30 P 0.00 0.00 0.00 0.14 -0.03 0 0 0 -70
30MAR26 4.40 P 0.25 0.25 0.21 0.24 -0.03 0 160 0 -170
30MAR26 4.50 P 0.37 0.37 0.37 0.34 -0.03 0 50 0 -140
30MAR26 4.60 P 0.47 0.47 0.47 0.44 -0.03 0 60 0 -86
30MAR26 4.70 P 0.00 0.00 0.00 0.54 -0.04 0 0 0 -292
30MAR26 4.80 P 0.63 0.63 0.63 0.64 -0.04 0 20 0 -204
30MAR26 4.90 P 0.00 0.00 0.00 0.74 -0.04 0 0 0 -40
30MAR26 5.00 P 0.89 0.89 0.87 0.84 -0.04 0 110 0 -202
30MAR26 5.25 P 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.59 -0.04 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.09 -0.04 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.34 -0.04 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.70 P 0.02 0.02 0.02 0.02 0.00 33 5 5 +5
29APR26 3.80 P 0.00 0.00 0.00 0.03 0.00 32 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.05 0.00 31 0 260 0
29APR26 4.00 P 0.07 0.08 0.07 0.09 0.00 34 34 364 +24
29APR26 4.10 P 0.12 0.12 0.12 0.12 -0.01 32 10 331 0
29APR26 4.20 P 0.00 0.00 0.00 0.17 -0.01 32 0 525 0
29APR26 4.30 P 0.00 0.00 0.00 0.22 -0.03 29 0 260 0
29APR26 4.40 P 0.00 0.00 0.00 0.30 -0.02 32 0 50 0
29APR26 4.50 P 0.38 0.38 0.38 0.38 -0.02 32 48 103 +48
29APR26 4.60 P 0.48 0.48 0.48 0.47 -0.02 34 58 204 +18
29APR26 4.70 P 0.00 0.00 0.00 0.56 -0.03 35 0 248 0
29APR26 4.80 P 0.00 0.00 0.00 0.66 -0.02 40 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.76 -0.02 43 0 30 0
29APR26 5.00 P 0.85 0.85 0.85 0.85 -0.03 42 100 120 +100
29APR26 5.25 P 0.00 0.00 0.00 1.10 -0.03 50 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.59 -0.04 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 3.09 -0.04 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.34 -0.04 0 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
28MAY26 4.00 P 0.13 0.13 0.13 0.13 0.00 31 62 80 +62
28MAY26 4.10 P 0.17 0.17 0.17 0.17 0.00 30 10 10 +10
28MAY26 4.20 P 0.00 0.00 0.00 0.22 -0.01 30 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.29 0.00 32 0 81 0
28MAY26 4.40 P 0.34 0.34 0.34 0.36 0.00 33 20 20 +20
28MAY26 4.50 P 0.00 0.00 0.00 0.43 -0.01 33 0 4 0
28MAY26 4.60 P 0.00 0.00 0.00 0.50 -0.02 32 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.59 -0.01 33 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.68 -0.02 35 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.77 -0.02 35 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.86 -0.03 35 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 1.10 -0.04 38 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.59 -0.04 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.09 -0.04 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.34 -0.04 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 +0.01 32 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 +0.02 32 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 +0.01 30 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 +0.01 29 0 100 0
29JUN26 3.90 P 0.00 0.00 0.00 0.13 +0.02 30 0 133 0
29JUN26 4.00 P 0.18 0.18 0.15 0.17 +0.01 30 125 121 0
29JUN26 4.10 P 0.00 0.00 0.00 0.21 +0.01 30 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.26 0.00 30 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.32 0.00 30 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.39 0.00 31 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.46 0.00 31 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.54 0.00 32 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.62 0.00 33 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.71 0.00 34 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.80 0.00 35 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.87 -0.03 32 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 1.11 -0.03 35 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.34 -0.05 0 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.59 -0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.09 -0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.34 -0.04 0 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 0.02 +0.01 31 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 +0.01 31 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 0.07 +0.01 31 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 0.11 +0.01 30 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.14 +0.01 30 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 0.00 30 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.21 +0.01 30 0 37 0
29SEP26 3.90 P 0.00 0.00 0.00 0.26 +0.01 31 0 51 0
29SEP26 4.00 P 0.00 0.00 0.00 0.31 0.00 31 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.36 0.00 31 0 105 0
29SEP26 4.20 P 0.00 0.00 0.00 0.42 0.00 31 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.49 0.00 32 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.55 0.00 32 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.62 -0.01 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.70 0.00 32 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.78 0.00 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.86 0.00 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.94 -0.01 33 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.03 -0.01 34 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.25 -0.01 35 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.49 -0.01 38 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.73 -0.01 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.98 -0.01 44 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.23 0.00 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.47 0.00 49 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.71 0.00 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.95 0.00 51 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.19 -0.01 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.42 -0.04 49 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 28 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 0.05 +0.01 30 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 +0.01 29 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 29 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 0.00 29 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 0.00 29 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 0.00 29 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 0.00 29 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 0.00 30 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 0.00 30 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 0.00 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.60 -0.01 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.67 -0.01 31 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.75 0.00 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.82 0.00 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.90 0.00 32 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.98 -0.01 32 0 0 0
30DEC26 5.00 P 1.11 1.11 1.11 1.06 -0.01 32 10 10 +10
30DEC26 5.25 P 0.00 0.00 0.00 1.28 -0.01 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.51 -0.01 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.74 -0.02 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.99 -0.01 39 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.23 -0.02 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.48 -0.02 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.73 -0.01 46 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.97 0.00 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.20 -0.01 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.45 -0.01 48 0 30 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 +0.01 29 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 0.13 +0.01 29 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 +0.01 28 0 159 0
30MAR27 3.70 P 0.00 0.00 0.00 0.26 +0.01 29 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 0.00 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.40 0.00 29 0 0 0
30MAR27 4.10 P 0.49 0.49 0.49 0.46 0.00 29 5 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.53 +0.01 30 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.59 +0.01 30 0 5 0
30MAR27 4.40 P 0.00 0.00 0.00 0.66 +0.01 31 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.72 +0.01 30 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.79 +0.01 31 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.87 +0.01 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.94 +0.01 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.02 0.00 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.10 0.00 31 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 1.31 0.00 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.53 -0.01 33 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.76 -0.01 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.00 -0.01 36 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.24 -0.02 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.49 -0.01 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.73 -0.01 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.98 0.00 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.21 -0.01 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.46 0.00 45 0 0 0
TOTAL PUT 898 20,249 -1,004
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 28.14
30MAR26 17.50 C 0.00 0.00 0.00 10.64 +0.13 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.14 +0.16 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.64 +0.22 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.14 +0.23 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.64 +0.24 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.14 +0.23 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.14 +0.17 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.14 +0.24 0 0 0 -20
30MAR26 23.00 C 0.00 0.00 0.00 5.14 +0.23 0 0 0 -3
30MAR26 24.00 C 0.00 0.00 0.00 4.14 +0.23 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.14 +0.23 0 0 0 -8
30MAR26 26.00 C 0.00 0.00 0.00 2.14 +0.21 0 0 0 -124
30MAR26 27.00 C 0.00 0.00 0.00 1.14 +0.14 0 0 0 -427
30MAR26 28.00 C 0.32 0.43 0.17 0.14 -0.20 0 24 0 -652
30MAR26 29.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 897 0
30MAR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
30MAR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,009 0
30MAR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 683 0
30MAR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 724 0
30MAR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,781 0
30MAR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,330 0
30MAR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,476 0
30MAR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 535 0
30MAR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 387 0
30MAR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
30MAR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
30MAR26 41.00 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 0.00 -0.01 0 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 9.34 +0.34 89 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.77 +0.34 75 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.25 +0.30 67 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.23 +0.18 54 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.31 +0.22 58 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.29 +0.17 47 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.36 +0.33 44 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.32 +0.18 33 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.48 +0.11 33 0 15 0
29APR26 27.00 C 1.81 1.81 1.81 1.76 +0.08 33 15 535 0
29APR26 28.00 C 1.24 1.24 1.24 1.18 +0.06 33 26 1,222 -26
29APR26 29.00 C 0.77 0.89 0.74 0.74 +0.03 33 119 1,003 +84
29APR26 30.00 C 0.52 0.52 0.50 0.44 +0.01 33 25 1,609 0
29APR26 31.00 C 0.30 0.30 0.25 0.24 -0.01 33 26 682 +26
29APR26 32.00 C 0.16 0.16 0.14 0.13 -0.01 33 6 379 0
29APR26 33.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 1,172 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 -0.01 33 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 36 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.95 +0.37 66 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.47 +0.39 63 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.40 +0.28 51 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.41 +0.30 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.49 +0.27 43 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.57 +0.32 39 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.60 +0.16 33 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.85 +0.12 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.18 +0.08 33 0 0 0
28MAY26 28.00 C 1.84 1.84 1.84 1.64 +0.07 33 7 66 0
28MAY26 29.00 C 1.19 1.20 1.19 1.20 +0.06 33 17 165 0
28MAY26 30.00 C 0.85 0.85 0.85 0.84 +0.03 33 13 273 +4
28MAY26 31.00 C 0.00 0.00 0.00 0.58 +0.02 33 0 475 0
28MAY26 32.00 C 0.00 0.00 0.00 0.40 0.00 33 0 180 0
28MAY26 33.00 C 0.30 0.30 0.30 0.27 +0.01 34 8 172 0
28MAY26 34.00 C 0.19 0.20 0.19 0.17 0.00 33 24 130 -14
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 0.04 -0.01 33 0 81 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 +0.01 35 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 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.36 +0.18 61 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.91 +0.23 62 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.39 +0.20 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.95 +0.25 58 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.47 +0.25 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.40 +0.25 45 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 6.45 +0.23 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.59 +0.28 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.71 +0.36 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.78 +0.21 35 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.06 +0.15 34 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 2.41 +0.10 34 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 1.88 +0.08 34 0 171 0
29JUN26 29.00 C 0.00 0.00 0.00 1.45 +0.07 34 0 353 0
29JUN26 30.00 C 1.10 1.10 1.10 1.10 +0.07 34 2 410 +2
29JUN26 31.00 C 0.81 0.94 0.81 0.83 +0.07 35 8 218 -6
29JUN26 32.00 C 0.62 0.62 0.62 0.62 +0.07 35 2 304 +2
29JUN26 33.00 C 0.00 0.00 0.00 0.44 +0.05 35 0 762 0
29JUN26 34.00 C 0.00 0.00 0.00 0.31 +0.04 35 0 467 0
29JUN26 35.00 C 0.00 0.00 0.00 0.22 +0.03 35 0 331 0
29JUN26 36.00 C 0.00 0.00 0.00 0.15 +0.02 35 0 1,546 0
29JUN26 37.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 697 0
29JUN26 38.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 534 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 94 0
29JUN26 41.00 C 0.13 0.13 0.13 0.02 0.00 35 8 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 9.40 +0.20 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.95 +0.23 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.47 +0.25 45 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 7.49 +0.20 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.53 +0.23 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.73 +0.20 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.97 +0.23 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.25 +0.27 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.50 +0.16 34 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 2.90 +0.17 34 0 0 0
29SEP26 28.00 C 2.39 2.39 2.39 2.41 +0.14 33 4 23 0
29SEP26 29.00 C 0.00 0.00 0.00 2.02 +0.13 34 0 310 0
29SEP26 30.00 C 0.00 0.00 0.00 1.67 +0.10 34 0 748 0
29SEP26 31.00 C 0.00 0.00 0.00 1.38 +0.08 34 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 1.15 +0.07 34 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 0.96 +0.07 34 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 0.80 +0.08 35 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 0.65 +0.06 35 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 0.53 +0.06 35 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 0.43 +0.05 35 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.34 +0.04 34 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.28 +0.04 35 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.22 +0.03 34 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.18 +0.02 35 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.14 +0.02 34 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 9.46 +0.23 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.95 +0.19 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.50 +0.20 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.57 +0.16 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.80 +0.22 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.84 +0.07 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.28 +0.23 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.70 +0.28 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.14 +0.29 36 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 3.48 +0.17 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.04 +0.16 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.65 +0.14 34 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.31 +0.13 34 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 2.02 +0.12 34 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 1.74 +0.09 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 1.52 +0.09 34 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 1.32 +0.09 34 0 0 0
30DEC26 35.00 C 1.23 1.23 1.23 1.16 +0.10 35 10 147 +10
30DEC26 36.00 C 0.00 0.00 0.00 0.99 +0.12 35 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 0.82 +0.07 34 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 0.73 +0.09 35 0 29 0
30DEC26 39.00 C 0.00 0.00 0.00 0.60 +0.05 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.53 +0.05 35 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.45 +0.05 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.38 +0.04 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.05 +0.19 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.62 +0.32 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.80 +0.19 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.02 +0.17 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.30 +0.14 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.70 +0.17 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.14 +0.20 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.58 +0.15 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.01 +0.14 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.58 +0.11 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.20 +0.14 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.86 +0.08 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.55 +0.09 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.28 +0.09 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.03 +0.11 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.82 +0.11 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.63 +0.14 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.44 +0.16 35 0 20 0
30MAR27 37.00 C 0.00 0.00 0.00 1.25 +0.12 34 0 10 0
30MAR27 38.00 C 0.00 0.00 0.00 1.09 +0.11 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.97 +0.10 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.85 +0.09 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.74 +0.07 34 0 0 0
TOTAL CALL 344 34,198 -1,152
30MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 485 0
30MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 606 0
30MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 440 0
30MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 1,636 0
30MAR26 28.00 P 0.22 0.22 0.06 0.00 -0.41 0 735 944 -303
30MAR26 29.00 P 0.85 0.93 0.50 0.86 -0.30 0 187 0 -761
30MAR26 30.00 P 1.58 1.80 1.58 1.86 -0.24 0 62 0 -1,124
30MAR26 31.00 P 3.00 3.00 2.77 2.86 -0.24 0 141 0 -526
30MAR26 32.00 P 0.00 0.00 0.00 3.86 -0.24 0 0 0 -179
30MAR26 33.00 P 4.85 4.85 4.65 4.86 -0.24 0 2 0 -187
30MAR26 34.00 P 0.00 0.00 0.00 5.86 -0.31 0 0 0 -5
30MAR26 35.00 P 0.00 0.00 0.00 6.86 -0.30 0 0 0 -14
30MAR26 36.00 P 0.00 0.00 0.00 7.86 -0.24 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.86 -0.24 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.86 -0.24 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.86 -0.24 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.86 -0.24 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.86 -0.24 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.86 -0.24 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 90 0
29APR26 24.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 63 0
29APR26 25.00 P 0.15 0.15 0.15 0.13 -0.06 33 6 250 +6
29APR26 26.00 P 0.29 0.29 0.29 0.29 -0.10 33 2 550 +2
29APR26 27.00 P 0.00 0.00 0.00 0.57 -0.13 33 0 780 0
29APR26 28.00 P 0.89 1.01 0.83 0.96 -0.19 32 130 1,714 +130
29APR26 29.00 P 1.38 1.38 1.38 1.58 -0.16 34 100 993 -25
29APR26 30.00 P 2.23 2.23 2.15 2.26 -0.21 34 60 1,345 +20
29APR26 31.00 P 0.00 0.00 0.00 3.05 -0.24 33 0 392 0
29APR26 32.00 P 0.00 0.00 0.00 3.94 -0.24 33 0 124 0
29APR26 33.00 P 0.00 0.00 0.00 4.88 -0.25 32 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 5.88 -0.34 37 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 6.86 -0.30 0 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 7.86 -0.28 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.86 -0.24 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.86 -0.24 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.86 -0.29 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.86 -0.29 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.86 -0.24 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.86 -0.24 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.10 -0.03 33 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.20 -0.06 33 0 0 0
28MAY26 25.00 P 0.35 0.35 0.35 0.37 -0.06 34 15 60 -15
28MAY26 26.00 P 0.00 0.00 0.00 0.63 -0.07 34 0 90 0
28MAY26 27.00 P 0.90 0.97 0.90 0.97 -0.09 34 125 256 +46
28MAY26 28.00 P 1.41 1.41 1.41 1.41 -0.15 34 15 630 0
28MAY26 29.00 P 0.00 0.00 0.00 1.97 -0.14 34 0 305 0
28MAY26 30.00 P 2.60 2.60 2.60 2.61 -0.20 33 2 304 0
28MAY26 31.00 P 0.00 0.00 0.00 3.35 -0.21 33 0 301 0
28MAY26 32.00 P 0.00 0.00 0.00 4.16 -0.18 33 0 191 0
28MAY26 33.00 P 0.00 0.00 0.00 4.97 -0.21 31 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 5.88 -0.34 28 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 6.89 -0.33 33 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 7.87 -0.27 34 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.86 -0.24 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.86 -0.24 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.92 -0.23 49 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.86 -0.29 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.86 -0.24 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.86 -0.24 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 -0.03 35 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.23 -0.05 35 0 225 0
29JUN26 23.00 P 0.00 0.00 0.00 0.40 -0.05 35 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.63 -0.06 35 0 293 0
29JUN26 25.00 P 0.00 0.00 0.00 0.93 -0.07 35 0 912 0
29JUN26 26.00 P 1.23 1.23 1.23 1.31 -0.10 35 15 332 0
29JUN26 27.00 P 1.68 1.68 1.68 1.79 -0.12 35 30 697 +13
29JUN26 28.00 P 2.30 2.30 2.30 2.35 -0.14 35 15 341 +10
29JUN26 29.00 P 0.00 0.00 0.00 2.99 -0.15 35 0 221 0
29JUN26 30.00 P 3.53 3.53 3.53 3.70 -0.22 35 15 237 -15
29JUN26 31.00 P 0.00 0.00 0.00 4.30 -0.34 31 0 315 0
29JUN26 32.00 P 0.00 0.00 0.00 5.09 -0.39 30 0 218 0
29JUN26 33.00 P 0.00 0.00 0.00 6.05 -0.30 33 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 6.82 -0.44 25 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 7.78 -0.40 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.80 -0.32 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.76 -0.33 27 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 10.76 -0.29 30 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.67 -0.36 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.71 -0.22 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.71 -0.20 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.72 -0.18 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 -0.02 34 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 -0.03 34 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.28 -0.03 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.43 -0.04 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.63 -0.05 35 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.89 -0.04 35 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.21 -0.06 35 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.59 -0.07 35 0 52 0
29SEP26 26.00 P 2.01 2.01 2.01 2.01 -0.10 35 30 123 +30
29SEP26 27.00 P 0.00 0.00 0.00 2.50 -0.13 35 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 3.06 -0.15 35 0 130 0
29SEP26 29.00 P 0.00 0.00 0.00 3.68 -0.17 35 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 4.29 -0.21 34 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 5.01 -0.22 34 0 145 0
29SEP26 32.00 P 0.00 0.00 0.00 5.71 -0.30 33 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 6.54 -0.27 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.37 -0.28 34 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 8.38 -0.05 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.26 -0.05 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.96 -0.36 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.08 -0.06 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.86 -0.30 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.94 -0.18 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.76 -0.23 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.72 -0.34 26 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.36 -0.03 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.44 -0.03 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.52 -0.05 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.74 -0.04 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.98 -0.05 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.29 -0.04 35 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.65 -0.06 35 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 2.04 -0.09 35 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 2.50 -0.10 35 0 59 0
30DEC26 27.00 P 0.00 0.00 0.00 3.00 -0.13 35 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 3.57 -0.14 35 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 4.18 -0.16 35 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.84 -0.17 35 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 5.47 -0.21 34 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 6.16 -0.27 34 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 6.99 -0.21 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 7.70 -0.30 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.55 -0.28 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.55 -0.06 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.22 -0.30 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.13 -0.27 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.03 -0.24 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.98 -0.21 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.92 -0.32 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.84 -0.23 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.66 -0.03 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.76 -0.02 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.99 -0.04 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.29 0.00 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.60 -0.04 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.98 -0.05 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.41 -0.05 34 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 2.89 -0.05 34 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 3.41 -0.06 35 0 22 0
30MAR27 28.00 P 0.00 0.00 0.00 3.97 -0.08 34 0 45 0
30MAR27 29.00 P 0.00 0.00 0.00 4.59 -0.08 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.24 -0.13 35 0 100 0
30MAR27 31.00 P 0.00 0.00 0.00 5.92 -0.04 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.52 -0.23 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.28 -0.20 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.07 -0.22 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.86 -0.18 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.69 -0.17 34 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 10.56 -0.15 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.42 -0.26 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.38 -0.20 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.29 -0.18 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.12 -0.26 35 0 0 0
TOTAL PUT 1,687 24,349 -2,897
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 18.77
30MAR26 12.50 C 0.00 0.00 0.00 6.27 -0.34 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.77 -0.34 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.27 -0.34 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.77 -0.34 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.27 -0.34 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.77 -0.34 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.27 -0.34 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.77 -0.31 0 0 0 -5
30MAR26 16.50 C 0.00 0.00 0.00 2.27 -0.31 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.77 -0.31 0 0 0 -107
30MAR26 17.50 C 0.00 0.00 0.00 1.27 -0.31 0 0 0 -238
30MAR26 18.00 C 0.67 0.80 0.65 0.77 -0.31 0 53 0 -472
30MAR26 18.50 C 0.19 0.30 0.13 0.27 -0.33 0 70 0 -549
30MAR26 19.00 C 0.10 0.10 0.02 0.00 -0.21 0 8 450 0
30MAR26 19.50 C 0.04 0.04 0.04 0.00 -0.04 0 2 435 0
30MAR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
30MAR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30MAR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
30MAR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 24.00 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 0.00 -0.01 0 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.27 -0.40 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.80 -0.37 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.28 -0.40 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.78 -0.37 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.28 -0.41 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.77 -0.41 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.30 -0.38 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.81 -0.31 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.32 -0.31 24 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.85 -0.31 24 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.41 -0.30 24 0 43 0
29APR26 18.00 C 1.00 1.00 1.00 1.05 -0.25 26 30 327 +30
29APR26 18.50 C 0.71 0.71 0.71 0.72 -0.23 25 5 267 +1
29APR26 19.00 C 0.47 0.47 0.41 0.46 -0.19 25 109 145 +90
29APR26 19.50 C 0.28 0.28 0.26 0.27 -0.16 25 23 743 0
29APR26 20.00 C 0.19 0.19 0.15 0.16 -0.11 25 108 538 +10
29APR26 21.00 C 0.00 0.00 0.00 0.04 -0.05 25 0 125 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.29 -0.40 0 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 5.82 -0.39 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.29 -0.44 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.81 -0.44 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.32 -0.42 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.83 -0.44 0 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 3.36 -0.38 26 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.87 -0.31 24 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.40 -0.31 23 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.97 -0.29 24 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.56 -0.28 23 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.24 -0.22 25 0 15 0
28MAY26 18.50 C 0.86 0.86 0.86 0.93 -0.20 24 15 103 +15
28MAY26 19.00 C 0.63 0.63 0.63 0.67 -0.18 24 15 169 +15
28MAY26 19.50 C 0.00 0.00 0.00 0.46 -0.15 24 0 116 0
28MAY26 20.00 C 0.32 0.32 0.31 0.31 -0.12 24 110 526 +88
28MAY26 21.00 C 0.15 0.15 0.15 0.13 -0.08 24 50 70 0
28MAY26 22.00 C 0.00 0.00 0.00 0.05 -0.04 24 0 53 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.33 -0.36 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.84 -0.37 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.34 -0.39 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.95 -0.30 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.33 -0.41 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.85 -0.42 22 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.37 -0.38 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.89 -0.31 23 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.43 -0.30 23 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.00 -0.29 23 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.61 -0.27 23 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.29 -0.22 24 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.99 -0.20 24 0 139 0
29JUN26 19.00 C 0.00 0.00 0.00 0.73 -0.19 24 0 97 0
29JUN26 19.50 C 0.00 0.00 0.00 0.53 -0.16 24 0 164 0
29JUN26 20.00 C 0.00 0.00 0.00 0.37 -0.14 24 0 549 0
29JUN26 21.00 C 0.00 0.00 0.00 0.17 -0.08 24 0 535 0
29JUN26 22.00 C 0.11 0.11 0.11 0.07 -0.05 24 4 82 +4
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.33 -0.36 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.84 -0.37 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.34 -0.39 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.95 -0.30 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.34 -0.40 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.85 -0.42 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.40 -0.37 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.95 -0.30 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.53 -0.29 24 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.15 -0.27 25 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.80 -0.26 25 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.49 -0.25 24 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.19 -0.26 24 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 0.98 -0.18 24 0 113 0
29SEP26 19.50 C 0.00 0.00 0.00 0.79 -0.17 24 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.63 -0.15 24 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.41 -0.11 24 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.27 -0.06 25 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.16 -0.06 25 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 -0.04 25 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.33 -0.36 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.86 -0.35 32 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.34 -0.39 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.95 -0.30 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.34 -0.42 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.85 -0.43 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.40 -0.37 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.00 -0.29 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.61 -0.27 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.25 -0.26 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.94 -0.23 23 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.65 -0.22 23 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.37 -0.19 22 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.16 -0.17 22 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.98 -0.16 22 0 26 0
30DEC26 20.00 C 0.00 0.00 0.00 0.82 -0.14 22 0 24 0
30DEC26 21.00 C 0.00 0.00 0.00 0.57 -0.12 22 0 50 0
30DEC26 22.00 C 0.00 0.00 0.00 0.39 -0.09 23 0 76 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 -0.06 23 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 -0.06 23 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.12 -0.04 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.95 -0.30 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.38 -0.38 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.93 -0.35 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.51 -0.29 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.12 -0.28 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.68 -0.25 21 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 2.44 -0.25 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.15 -0.23 23 0 0 0
30MAR27 18.00 C 1.67 1.67 1.67 1.83 -0.28 22 3 4 +3
30MAR27 18.50 C 1.47 1.47 1.47 1.61 -0.19 22 15 25 +15
30MAR27 19.00 C 0.00 0.00 0.00 1.40 -0.18 22 0 20 0
30MAR27 19.50 C 0.00 0.00 0.00 1.22 -0.17 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.06 -0.15 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.79 -0.12 22 0 35 0
30MAR27 22.00 C 0.00 0.00 0.00 0.58 -0.10 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.44 -0.08 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.32 -0.07 23 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.22 -0.06 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.16 -0.04 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
TOTAL CALL 620 11,483 -1,100
30MAR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
30MAR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
30MAR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 376 0
30MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 543 0
30MAR26 18.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 570 -2
30MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 324 0
30MAR26 19.00 P 0.36 0.36 0.21 0.23 +0.10 0 102 1 -364
30MAR26 19.50 P 0.80 0.80 0.80 0.73 +0.27 0 1 0 -130
30MAR26 20.00 P 1.22 1.22 1.22 1.23 +0.31 0 2 0 -161
30MAR26 21.00 P 0.00 0.00 0.00 2.23 +0.31 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.23 +0.31 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.23 +0.31 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.23 +0.31 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.23 +0.31 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.23 +0.31 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.23 +0.31 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.23 +0.31 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.23 +0.31 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.23 +0.31 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 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 36 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 27 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 0.00 25 0 155 0
29APR26 17.00 P 0.10 0.10 0.10 0.05 0.00 25 21 156 +21
29APR26 17.50 P 0.18 0.18 0.13 0.11 +0.01 25 7 133 +3
29APR26 18.00 P 0.29 0.29 0.23 0.22 +0.03 25 22 244 +2
29APR26 18.50 P 0.48 0.48 0.40 0.38 +0.05 24 75 406 +51
29APR26 19.00 P 0.63 0.63 0.62 0.62 +0.08 23 15 114 +15
29APR26 19.50 P 0.00 0.00 0.00 0.96 +0.15 24 0 42 0
29APR26 20.00 P 0.00 0.00 0.00 1.35 +0.19 25 0 2 0
29APR26 21.00 P 0.00 0.00 0.00 2.24 +0.27 24 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 3.23 +0.31 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.28 +0.36 46 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.28 +0.36 53 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.29 +0.37 62 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.30 +0.38 70 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.28 +0.36 73 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.28 +0.36 79 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 40 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 33 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 15.50 P 0.04 0.04 0.04 0.02 0.00 25 2 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 967 0
28MAY26 17.00 P 0.18 0.18 0.17 0.13 +0.02 24 3 1,652 0
28MAY26 17.50 P 0.28 0.28 0.28 0.23 +0.04 24 3 825 +3
28MAY26 18.00 P 0.44 0.44 0.39 0.37 +0.06 24 13 50 +11
28MAY26 18.50 P 0.64 0.64 0.64 0.55 +0.06 23 5 77 -5
28MAY26 19.00 P 0.00 0.00 0.00 0.79 +0.10 23 0 50 0
28MAY26 19.50 P 0.00 0.00 0.00 1.10 +0.14 23 0 42 0
28MAY26 20.00 P 0.00 0.00 0.00 1.47 +0.19 23 0 46 0
28MAY26 21.00 P 0.00 0.00 0.00 2.30 +0.25 24 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.24 +0.29 24 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.33 +0.41 39 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.32 +0.40 44 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.29 +0.37 46 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.32 +0.40 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.28 +0.36 54 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.31 +0.39 62 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 29 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 18 0
29JUN26 15.50 P 0.16 0.16 0.14 0.09 +0.01 23 16 57 +15
29JUN26 16.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 139 0
29JUN26 16.50 P 0.00 0.00 0.00 0.26 +0.04 24 0 56 0
29JUN26 17.00 P 0.00 0.00 0.00 0.40 +0.06 24 0 57 0
29JUN26 17.50 P 0.65 0.65 0.65 0.57 +0.06 23 30 178 +15
29JUN26 18.00 P 0.89 0.89 0.87 0.79 +0.08 23 22 241 +22
29JUN26 18.50 P 0.00 0.00 0.00 1.05 +0.11 23 0 64 0
29JUN26 19.00 P 0.00 0.00 0.00 1.36 +0.14 22 0 239 0
29JUN26 19.50 P 1.84 1.84 1.84 1.74 +0.18 23 5 185 0
29JUN26 20.00 P 0.00 0.00 0.00 2.14 +0.20 23 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.00 +0.34 23 0 33 0
29JUN26 22.00 P 0.00 0.00 0.00 4.01 +0.42 29 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.98 +0.38 32 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.96 +0.38 35 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.93 +0.37 37 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.86 +0.32 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.86 +0.34 29 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.85 +0.31 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.85 +0.32 34 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.84 +0.31 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 25 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.30 +0.03 25 0 46 0
29SEP26 16.00 P 0.49 0.49 0.49 0.42 +0.04 25 3 70 0
29SEP26 16.50 P 0.00 0.00 0.00 0.57 +0.06 25 0 1,129 0
29SEP26 17.00 P 0.00 0.00 0.00 0.75 +0.07 25 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.96 +0.09 25 0 59 0
29SEP26 18.00 P 0.00 0.00 0.00 1.20 +0.10 25 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.48 +0.12 25 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.74 +0.09 24 0 20 0
29SEP26 19.50 P 0.00 0.00 0.00 2.07 +0.16 24 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 2.43 +0.18 25 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.31 +0.31 27 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 4.19 +0.25 29 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.13 +0.28 31 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.10 +0.29 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.10 +0.33 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.11 +0.38 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.10 +0.40 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.09 +0.41 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.20 +0.02 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.29 +0.03 23 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.40 +0.05 23 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.53 +0.05 23 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.69 +0.07 23 0 13 0
30DEC26 17.00 P 0.00 0.00 0.00 0.88 +0.08 23 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.10 +0.11 23 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.34 +0.11 24 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.62 +0.13 24 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.92 +0.15 24 0 42 0
30DEC26 19.50 P 0.00 0.00 0.00 2.18 +0.15 23 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 2.53 +0.18 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.39 +0.31 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.25 +0.25 26 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.16 +0.27 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.12 +0.29 29 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.11 +0.32 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.11 +0.38 35 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.11 +0.41 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.09 +0.41 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.30 +0.03 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.40 +0.04 23 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.52 +0.04 23 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.67 +0.06 23 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.84 +0.07 23 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.04 +0.09 23 0 31 0
30MAR27 17.50 P 0.00 0.00 0.00 1.26 +0.10 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.51 +0.11 23 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 1.79 +0.13 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.08 +0.13 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.34 +0.08 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.67 +0.16 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.51 +0.20 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.34 +0.23 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.23 +0.26 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.12 +0.29 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.11 +0.32 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.11 +0.38 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.11 +0.41 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.09 +0.41 35 0 0 0
TOTAL PUT 349 11,768 -504
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$ 14.73
30MAR26 7.75 C 0.00 0.00 0.00 6.98 -0.06 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.73 -0.05 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.48 -0.06 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.23 -0.06 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.98 -0.06 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.73 -0.06 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.48 -0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.23 -0.06 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.98 -0.06 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.73 -0.05 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.23 -0.05 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.73 -0.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.23 -0.05 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.73 -0.03 0 0 0 -5
30MAR26 12.50 C 0.00 0.00 0.00 2.23 -0.03 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.73 -0.03 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.23 -0.03 0 6 0 -6
30MAR26 14.00 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 -3
30MAR26 14.50 C 0.16 0.24 0.16 0.23 -0.07 0 6 0 -149
30MAR26 15.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 605 0
30MAR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
30MAR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 19.50 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 0.00 -0.01 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.49 -0.05 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.24 -0.05 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.99 -0.05 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.74 -0.05 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.25 -0.05 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.75 -0.05 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.25 -0.05 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.76 -0.03 31 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.26 -0.03 25 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.76 -0.03 18 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.28 -0.03 20 6 6 +6
29APR26 14.00 C 0.00 0.00 0.00 0.85 -0.02 21 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.48 -0.02 19 0 27 0
29APR26 15.00 C 0.18 0.24 0.17 0.23 -0.01 19 46 226 +33
29APR26 15.50 C 0.10 0.10 0.10 0.10 0.00 20 17 215 +17
29APR26 16.00 C 0.00 0.00 0.00 0.04 0.00 21 0 125 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 20 0 47 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.49 -0.06 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.25 -0.05 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.00 -0.05 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.75 -0.06 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.25 -0.06 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.76 -0.06 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.27 -0.05 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.78 -0.03 15 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.29 -0.03 20 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.80 -0.03 18 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.34 -0.03 18 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.93 0.00 18 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.58 -0.02 17 0 92 0
28MAY26 15.00 C 0.27 0.29 0.27 0.34 -0.01 18 32 159 +32
28MAY26 15.50 C 0.16 0.19 0.15 0.19 0.00 18 48 111 +48
28MAY26 16.00 C 0.08 0.08 0.08 0.09 -0.01 18 16 51 +16
28MAY26 16.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 0.00 19 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.25 -0.05 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.00 -0.08 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.75 -0.06 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.50 -0.06 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.26 -0.08 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.01 -0.05 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.76 -0.06 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.27 -0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.77 -0.09 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.30 -0.02 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.81 -0.03 17 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.32 -0.04 17 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.85 -0.03 17 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.41 -0.03 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.02 -0.03 17 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.67 -0.05 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.43 -0.02 17 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.27 -0.02 18 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 -0.01 17 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.54 -0.05 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.29 -0.06 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.05 -0.05 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.82 -0.04 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.33 -0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.85 -0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.36 -0.03 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.89 -0.03 13 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.45 -0.04 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.02 -0.03 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.62 -0.03 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.27 -0.03 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.95 -0.04 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.69 -0.02 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.50 -0.02 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.36 -0.01 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.25 -0.01 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.16 -0.02 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 -0.01 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 0.04 -0.01 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.58 -0.06 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.34 -0.05 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.10 -0.05 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.85 -0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.37 -0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.89 -0.06 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.42 -0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.99 -0.02 16 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.58 -0.03 18 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.17 -0.03 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.80 -0.02 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.46 -0.02 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.14 -0.05 18 0 0 0
30DEC26 15.00 C 0.85 0.85 0.85 0.90 0.00 18 10 200 +10
30DEC26 15.50 C 0.00 0.00 0.00 0.70 0.00 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.53 -0.02 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.42 0.00 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.31 0.00 19 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 0.00 19 0 138 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 0.00 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 5.58 -0.06 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.34 -0.05 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.10 -0.05 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.85 -0.06 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.38 -0.05 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.90 -0.06 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.44 -0.05 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.99 -0.05 15 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.62 -0.02 18 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.22 -0.03 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.86 -0.03 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.54 -0.02 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.23 -0.01 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.99 -0.01 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.78 -0.02 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.63 -0.02 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.51 -0.01 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.40 0.00 19 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.30 -0.01 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 0.00 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
TOTAL CALL 187 3,552 -1
30MAR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30MAR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
30MAR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
30MAR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
30MAR26 14.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 321 0
30MAR26 15.00 P 0.28 0.28 0.26 0.27 -0.01 0 8 0 -60
30MAR26 15.50 P 0.76 0.76 0.76 0.77 +0.03 0 1 0 -20
30MAR26 16.00 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.77 +0.03 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.27 +0.03 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.77 +0.03 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.27 +0.03 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.77 +0.03 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.27 +0.03 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.27 +0.03 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.27 +0.03 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.27 +0.03 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 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 65 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 36 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 39 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 25 0
29APR26 14.00 P 0.12 0.12 0.09 0.09 +0.02 20 4 141 +4
29APR26 14.50 P 0.23 0.23 0.23 0.23 +0.02 20 5 51 +5
29APR26 15.00 P 0.49 0.49 0.46 0.48 +0.03 20 33 20 -10
29APR26 15.50 P 0.00 0.00 0.00 0.85 +0.02 20 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.28 +0.03 19 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.77 +0.03 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.27 +0.03 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.77 +0.03 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.27 +0.03 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.77 +0.03 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.27 +0.03 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.27 +0.03 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.27 +0.03 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.27 +0.03 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 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 21 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 0.00 19 0 47 0
28MAY26 13.50 P 0.00 0.00 0.00 0.06 0.00 18 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 0.15 0.00 18 0 251 0
28MAY26 14.50 P 0.00 0.00 0.00 0.32 +0.01 19 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 0.57 +0.01 18 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 0.93 +0.03 20 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.31 +0.02 18 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.78 +0.03 19 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.77 +0.03 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.27 +0.03 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.77 +0.03 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.27 +0.03 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.77 +0.03 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.27 +0.03 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.27 +0.03 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.27 +0.03 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 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 18 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 0.00 18 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.21 +0.01 18 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.39 +0.01 18 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.65 +0.02 18 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.95 +0.01 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.35 +0.03 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.79 +0.03 17 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.77 +0.03 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.27 +0.03 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.77 +0.03 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.27 +0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.77 +0.03 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.27 +0.03 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.27 +0.03 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.27 +0.03 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.27 +0.03 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 20 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 0.00 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.37 0.00 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.58 +0.01 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.83 0.00 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.11 +0.01 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.47 +0.02 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.87 +0.02 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.31 +0.03 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.78 +0.03 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.27 +0.03 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.77 +0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.27 +0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.77 +0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.27 +0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.27 +0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.27 +0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.27 +0.03 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 0.00 18 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.31 +0.01 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.47 +0.02 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.66 +0.01 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.89 +0.01 19 0 0 0
30DEC26 15.00 P 1.16 1.16 1.16 1.17 +0.01 19 5 24 +5
30DEC26 15.50 P 0.00 0.00 0.00 1.46 +0.03 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.80 +0.02 18 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.18 +0.03 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.58 +0.03 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.09 +0.03 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.55 +0.05 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.01 +0.05 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.47 +0.05 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.94 +0.05 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.42 +0.06 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.37 +0.06 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.34 +0.06 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.31 +0.07 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.07 +0.01 19 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 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.28 +0.01 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.41 +0.01 19 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.57 +0.01 19 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.77 +0.01 19 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.00 +0.01 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.29 +0.01 19 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.57 -0.02 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.91 +0.03 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.27 +0.03 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.66 +0.03 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.17 +0.04 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.60 +0.03 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.05 +0.05 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.51 +0.06 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.97 +0.06 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.44 +0.06 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.39 +0.06 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.34 +0.06 26 0 0 0
TOTAL PUT 56 2,876 -76
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$ 47.78
30MAR26 20.00 C 0.00 0.00 0.00 27.78 -0.02 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.78 -0.21 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.78 -0.02 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.78 -0.21 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.78 -0.18 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.78 -0.03 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.78 -0.03 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.78 -0.03 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.78 -0.03 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.78 -0.03 0 0 0 -1
30MAR26 30.00 C 0.00 0.00 0.00 17.78 -0.03 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.78 -0.03 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.78 -0.03 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.78 -0.03 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.78 -0.03 0 0 0 -32
30MAR26 35.00 C 0.00 0.00 0.00 12.78 -0.03 0 0 0 -148
30MAR26 36.00 C 0.00 0.00 0.00 11.78 -0.03 0 0 0 -55
30MAR26 37.00 C 0.00 0.00 0.00 10.78 -0.09 0 0 0 -137
30MAR26 38.00 C 0.00 0.00 0.00 9.78 -0.03 0 0 0 -90
30MAR26 39.00 C 0.00 0.00 0.00 8.78 -0.09 0 0 0 -237
30MAR26 40.00 C 7.15 7.15 7.15 7.78 -0.03 0 21 0 -838
30MAR26 41.00 C 6.12 6.12 6.12 6.78 -0.06 0 3 0 -238
30MAR26 42.00 C 5.15 6.85 5.15 5.78 -0.03 0 27 0 -513
30MAR26 43.00 C 4.30 4.38 4.26 4.78 -0.03 0 7 0 -295
30MAR26 44.00 C 3.10 3.23 3.10 3.78 -0.03 0 22 0 -413
30MAR26 45.00 C 0.00 0.00 0.00 2.78 -0.03 0 0 0 -824
30MAR26 46.00 C 1.85 1.85 1.07 1.78 -0.12 0 299 0 -866
30MAR26 47.00 C 0.91 0.91 0.28 0.78 -0.24 0 201 0 -413
30MAR26 48.00 C 0.29 0.29 0.03 0.00 -0.41 0 325 1,232 -285
30MAR26 49.00 C 0.06 0.07 0.03 0.00 -0.11 0 31 521 -9
30MAR26 50.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 968 0
30MAR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 396 0
30MAR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
30MAR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
30MAR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
30MAR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 17.84 0.00 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 16.85 -0.05 53 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 15.85 0.00 47 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.85 +0.01 34 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.85 0.00 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.86 -0.07 41 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.86 -0.03 36 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 10.87 -0.10 37 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.88 -0.05 36 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.90 -0.04 35 0 58 0
29APR26 40.00 C 7.30 7.30 7.30 7.94 -0.04 36 20 33 0
29APR26 41.00 C 0.00 0.00 0.00 7.00 -0.05 36 0 430 0
29APR26 42.00 C 5.50 5.50 5.50 6.09 -0.06 35 20 515 0
29APR26 43.00 C 0.00 0.00 0.00 5.22 -0.07 35 0 725 0
29APR26 44.00 C 3.90 3.90 3.90 4.41 -0.08 35 20 721 0
29APR26 45.00 C 0.00 0.00 0.00 3.67 -0.08 35 0 374 0
29APR26 46.00 C 2.65 2.83 2.65 2.92 -0.21 34 52 460 +26
29APR26 47.00 C 2.41 2.57 2.04 2.34 -0.16 34 74 331 -8
29APR26 48.00 C 1.80 1.80 1.57 1.84 -0.16 34 18 606 +2
29APR26 49.00 C 1.49 1.57 1.38 1.42 -0.16 34 42 681 -1
29APR26 50.00 C 1.26 1.26 0.94 1.10 -0.14 35 177 539 +77
29APR26 52.50 C 0.67 0.67 0.67 0.53 -0.07 36 15 1,557 -15
29APR26 55.00 C 0.00 0.00 0.00 0.22 -0.04 36 0 213 0
29APR26 57.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 66 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 49 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 31 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 15.92 -0.08 37 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.92 +0.08 31 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 13.97 +0.11 41 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.98 +0.05 39 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.97 +0.03 34 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 11.00 -0.07 34 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 9.92 -0.20 0 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 9.11 +0.02 34 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 8.20 -0.07 33 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 7.10 -0.30 26 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 6.49 -0.08 34 0 138 0
28MAY26 43.00 C 0.00 0.00 0.00 5.69 -0.10 33 0 209 0
28MAY26 44.00 C 0.00 0.00 0.00 4.96 -0.10 33 0 239 0
28MAY26 45.00 C 4.00 4.00 4.00 4.27 -0.09 33 15 330 +15
28MAY26 46.00 C 3.80 3.80 3.24 3.56 -0.21 32 49 347 +19
28MAY26 47.00 C 3.26 3.26 2.73 3.01 -0.21 32 45 389 +10
28MAY26 48.00 C 2.58 2.58 2.37 2.53 -0.17 33 60 508 +30
28MAY26 49.00 C 2.20 2.21 1.90 2.11 -0.16 33 130 596 +37
28MAY26 50.00 C 1.85 1.85 1.60 1.75 -0.16 33 65 456 -5
28MAY26 52.50 C 0.00 0.00 0.00 1.07 -0.10 34 0 867 0
28MAY26 55.00 C 0.00 0.00 0.00 0.60 -0.07 34 0 201 0
28MAY26 57.50 C 0.38 0.38 0.38 0.31 -0.06 34 15 119 +15
28MAY26 60.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 106 0
28MAY26 62.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 26.91 -0.08 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 25.92 -0.05 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.92 -0.07 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.93 -0.05 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.93 -0.06 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.94 -0.06 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.95 -0.05 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.95 -0.07 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.96 -0.07 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.97 -0.09 35 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 16.97 -0.11 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 15.99 -0.10 34 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.92 -0.11 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 14.02 -0.10 33 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 13.04 -0.11 32 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 12.08 -0.10 32 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 11.00 -0.23 0 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 10.01 -0.16 0 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 9.30 -0.11 32 0 18 0
29JUN26 40.00 C 0.00 0.00 0.00 8.20 -0.20 26 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 7.39 -0.26 28 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 6.58 -0.27 28 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 6.03 -0.07 32 0 158 0
29JUN26 44.00 C 0.00 0.00 0.00 5.33 -0.07 32 0 3,517 0
29JUN26 45.00 C 0.00 0.00 0.00 4.67 -0.08 32 0 238 0
29JUN26 46.00 C 3.72 3.91 3.72 3.98 -0.19 31 60 375 +30
29JUN26 47.00 C 3.21 3.36 3.19 3.46 -0.18 31 46 601 0
29JUN26 48.00 C 3.04 3.04 3.04 2.99 -0.17 32 15 692 +15
29JUN26 49.00 C 2.40 2.40 2.40 2.57 -0.16 32 9 795 0
29JUN26 50.00 C 2.15 2.15 2.02 2.20 -0.14 32 90 713 +52
29JUN26 52.50 C 1.45 1.45 1.45 1.45 -0.07 33 15 159 +15
29JUN26 55.00 C 0.00 0.00 0.00 0.90 -0.06 33 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 0.54 -0.04 33 0 70 0
29JUN26 60.00 C 0.00 0.00 0.00 0.31 -0.03 32 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.17 -0.03 32 0 75 0
29JUN26 65.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.94 -0.06 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 20.95 -0.10 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.95 -0.07 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.96 -0.08 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.97 -0.09 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.02 -0.06 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.03 -0.06 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.06 -0.04 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.02 -0.15 27 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 13.04 -0.19 26 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 12.08 -0.22 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.08 -0.33 24 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 10.14 -0.39 24 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 9.36 -0.20 27 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 8.54 -0.22 28 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 7.84 -0.22 29 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 7.09 -0.27 29 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 6.63 -0.05 31 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 6.01 +0.06 31 0 39 0
29SEP26 45.00 C 0.00 0.00 0.00 5.58 +0.11 32 1 155 0
29SEP26 46.00 C 4.56 4.56 4.56 4.81 -0.12 31 30 540 +15
29SEP26 47.00 C 0.00 0.00 0.00 4.32 -0.14 31 0 947 0
29SEP26 48.00 C 0.00 0.00 0.00 3.88 -0.14 31 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 3.47 -0.14 31 0 40 0
29SEP26 50.00 C 3.02 3.02 3.02 3.11 -0.13 31 4 65 +4
29SEP26 52.50 C 0.00 0.00 0.00 2.36 -0.07 31 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 1.74 -0.05 32 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 1.26 -0.04 31 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.90 -0.03 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.63 -0.03 31 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.43 -0.03 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.97 -0.07 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.00 -0.06 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.03 -0.05 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.07 -0.02 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.14 -0.01 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.17 -0.07 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.05 -0.28 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.10 -0.24 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.30 -0.30 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.53 -0.24 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.80 -0.19 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.38 +0.14 31 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 8.71 -0.03 31 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 8.04 -0.04 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 7.23 -0.26 29 0 67 0
30DEC26 44.00 C 0.00 0.00 0.00 6.66 -0.24 29 0 222 0
30DEC26 45.00 C 5.71 5.71 5.71 6.34 -0.03 31 15 120 +15
30DEC26 46.00 C 5.19 5.37 5.19 5.66 -0.03 30 30 66 +30
30DEC26 47.00 C 4.75 4.75 4.75 5.19 -0.03 30 15 184 +15
30DEC26 48.00 C 0.00 0.00 0.00 4.77 -0.03 30 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 4.36 -0.03 30 0 17 0
30DEC26 50.00 C 0.00 0.00 0.00 3.99 -0.03 30 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 3.17 -0.03 30 0 0 0
30DEC26 55.00 C 2.50 2.50 2.50 2.49 -0.03 30 1 31 +1
30DEC26 57.50 C 0.00 0.00 0.00 1.96 -0.03 30 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.53 -0.09 31 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 1.22 -0.05 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.93 -0.01 31 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.72 -0.01 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.55 -0.01 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.17 -0.13 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.21 -0.26 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.44 -0.19 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.70 -0.17 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.99 -0.11 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.30 -0.08 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.67 -0.03 28 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 9.31 -0.04 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 8.71 -0.03 30 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.13 -0.04 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.33 -0.26 29 0 6 0
30MAR27 45.00 C 0.00 0.00 0.00 7.06 -0.03 30 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 6.36 -0.04 29 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 5.90 -0.03 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.49 -0.03 29 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 5.08 -0.03 29 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 4.70 -0.03 29 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 3.86 -0.02 29 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 3.16 -0.06 30 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.57 -0.08 30 0 6 0
30MAR27 60.00 C 0.00 0.00 0.00 2.10 -0.12 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.74 -0.06 30 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 1.39 -0.02 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.10 -0.01 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.89 -0.01 30 0 0 0
TOTAL CALL 2,084 29,893 -5,000
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,885 0
30MAR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
30MAR26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 291 0
30MAR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,317 0
30MAR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 924 0
30MAR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 956 0
30MAR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 845 0
30MAR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,006 0
30MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 751 0
30MAR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 743 0
30MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 446 0
30MAR26 46.00 P 0.03 0.03 0.03 0.00 -0.04 0 1 888 0
30MAR26 47.00 P 0.22 0.33 0.02 0.00 -0.18 0 201 612 -143
30MAR26 48.00 P 0.50 1.01 0.36 0.22 -0.35 0 250 0 -477
30MAR26 49.00 P 1.20 1.97 1.20 1.22 -0.08 0 127 0 -474
30MAR26 50.00 P 0.00 0.00 0.00 2.22 +0.01 0 0 0 -257
30MAR26 52.50 P 0.00 0.00 0.00 4.72 +0.02 0 0 0 -75
30MAR26 55.00 P 0.00 0.00 0.00 7.22 +0.02 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 9.72 +0.02 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.22 +0.02 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.72 -0.02 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.22 -0.05 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.72 -0.02 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.22 +0.02 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 93 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 67 0
29APR26 39.00 P 0.13 0.13 0.13 0.04 -0.01 36 2 199 -2
29APR26 40.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 473 0
29APR26 41.00 P 0.22 0.22 0.22 0.13 -0.03 35 1 531 0
29APR26 42.00 P 0.28 0.33 0.28 0.23 -0.02 36 65 707 +35
29APR26 43.00 P 0.39 0.39 0.38 0.36 -0.04 36 20 840 -20
29APR26 44.00 P 0.56 0.74 0.56 0.55 -0.05 36 33 1,199 +2
29APR26 45.00 P 0.79 1.06 0.79 0.82 -0.03 36 90 422 +59
29APR26 46.00 P 1.34 1.34 1.18 1.16 -0.01 36 50 551 +35
29APR26 47.00 P 1.55 1.85 1.55 1.58 0.00 36 69 505 0
29APR26 48.00 P 1.94 2.44 1.94 2.08 0.00 36 143 616 +110
29APR26 49.00 P 3.04 3.04 2.71 2.67 +0.01 37 105 478 +90
29APR26 50.00 P 3.43 3.43 3.43 3.24 -0.07 35 15 366 +15
29APR26 52.50 P 0.00 0.00 0.00 5.15 -0.03 35 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 7.58 +0.21 43 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.04 +0.15 51 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.50 +0.30 58 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.84 +0.10 57 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.56 +0.29 75 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.72 -0.02 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.22 +0.02 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 45 0
28MAY26 36.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 48 0
28MAY26 38.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 183 0
28MAY26 39.00 P 0.00 0.00 0.00 0.17 -0.03 34 0 97 0
28MAY26 40.00 P 0.00 0.00 0.00 0.26 -0.04 34 0 332 0
28MAY26 41.00 P 0.53 0.53 0.49 0.39 -0.04 34 42 540 -7
28MAY26 42.00 P 0.65 0.65 0.65 0.55 -0.04 34 35 455 0
28MAY26 43.00 P 0.87 0.87 0.87 0.76 -0.03 34 35 587 0
28MAY26 44.00 P 1.15 1.16 1.15 1.02 -0.02 34 50 903 0
28MAY26 45.00 P 0.00 0.00 0.00 1.35 0.00 34 0 513 0
28MAY26 46.00 P 1.88 1.88 1.88 1.72 -0.02 34 15 290 0
28MAY26 47.00 P 2.38 2.38 2.38 2.16 -0.02 34 15 806 +14
28MAY26 48.00 P 2.89 2.89 2.89 2.68 -0.03 34 15 464 0
28MAY26 49.00 P 3.47 3.53 3.35 3.27 +0.02 35 102 315 +3
28MAY26 50.00 P 0.00 0.00 0.00 3.81 -0.08 33 0 164 0
28MAY26 52.50 P 0.00 0.00 0.00 5.59 -0.06 33 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 7.86 -0.04 38 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.18 -0.02 41 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.63 +0.06 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.84 -0.06 43 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.56 +0.29 56 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.97 +0.23 57 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.69 +0.49 69 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 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 48 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JUN26 30.00 P 0.14 0.14 0.14 0.01 0.00 34 10 35 -2
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 0.00 33 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 3,391 0
29JUN26 37.00 P 0.00 0.00 0.00 0.22 -0.01 33 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.32 -0.02 32 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 0.45 -0.03 32 0 79 0
29JUN26 40.00 P 0.00 0.00 0.00 0.62 -0.03 33 0 251 0
29JUN26 41.00 P 0.00 0.00 0.00 0.82 -0.02 33 0 155 0
29JUN26 42.00 P 1.08 1.08 1.08 1.08 0.00 33 2 141 0
29JUN26 43.00 P 0.00 0.00 0.00 1.34 -0.01 32 0 240 0
29JUN26 44.00 P 0.00 0.00 0.00 1.68 -0.02 32 0 1,242 0
29JUN26 45.00 P 0.00 0.00 0.00 2.08 0.00 32 0 215 0
29JUN26 46.00 P 2.77 2.77 2.77 2.54 +0.01 32 15 178 +15
29JUN26 47.00 P 3.35 3.35 3.24 3.06 +0.02 32 49 253 -32
29JUN26 48.00 P 3.96 3.96 3.95 3.62 +0.03 33 30 176 +15
29JUN26 49.00 P 4.53 4.61 4.42 4.23 +0.03 33 90 261 +30
29JUN26 50.00 P 0.00 0.00 0.00 4.84 -0.04 32 0 262 0
29JUN26 52.50 P 0.00 0.00 0.00 6.66 -0.03 32 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 8.93 +0.24 36 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.01 +0.09 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.21 +0.01 33 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.99 +0.40 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.17 +0.22 41 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.83 +0.46 50 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.19 +0.36 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 32 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.10 0.00 31 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 0.28 -0.01 31 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.38 -0.01 31 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.49 -0.03 31 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.64 -0.01 31 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.82 -0.01 31 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.02 -0.01 31 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 1.30 +0.03 31 0 76 0
29SEP26 41.00 P 0.00 0.00 0.00 1.57 +0.04 31 0 273 0
29SEP26 42.00 P 0.00 0.00 0.00 1.88 +0.04 31 0 216 0
29SEP26 43.00 P 2.37 2.37 2.37 2.22 +0.02 31 15 108 +15
29SEP26 44.00 P 0.00 0.00 0.00 2.61 +0.03 31 0 119 0
29SEP26 45.00 P 3.07 3.07 3.07 3.05 +0.03 31 4 125 +4
29SEP26 46.00 P 0.00 0.00 0.00 3.54 +0.04 31 0 321 0
29SEP26 47.00 P 0.00 0.00 0.00 4.06 +0.05 31 0 930 0
29SEP26 48.00 P 0.00 0.00 0.00 4.63 +0.05 31 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 5.24 +0.06 32 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 5.88 +0.06 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.75 +0.21 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.69 +0.09 34 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 11.62 +0.07 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.91 +0.20 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.34 +0.35 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.63 +0.36 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.10 +0.44 41 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.50 +0.42 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.14 0.00 31 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.19 0.00 31 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 0.26 0.00 31 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.34 -0.01 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.45 -0.01 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.56 -0.02 31 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.71 0.00 31 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.88 -0.01 31 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.08 -0.01 31 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.31 0.00 31 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.57 -0.01 31 0 77 0
30DEC26 40.00 P 2.20 2.20 2.09 1.91 -0.01 31 45 127 -45
30DEC26 41.00 P 2.44 2.44 2.44 2.25 -0.01 31 15 76 +15
30DEC26 42.00 P 0.00 0.00 0.00 2.60 -0.01 31 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.02 -0.01 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.44 -0.01 32 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.92 -0.01 32 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 4.42 -0.01 32 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 4.95 0.00 32 0 79 0
30DEC26 48.00 P 0.00 0.00 0.00 5.53 -0.01 32 0 125 0
30DEC26 49.00 P 0.00 0.00 0.00 6.12 0.00 32 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.76 0.00 32 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.46 +0.01 33 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.31 0.00 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.33 0.00 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.47 +0.01 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.70 +0.01 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.01 +0.12 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.39 +0.21 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.81 +0.31 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.79 0.00 30 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 0.97 -0.01 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.17 -0.01 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.40 0.00 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.66 -0.01 30 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 1.93 -0.01 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.33 -0.01 31 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.67 -0.01 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.07 0.00 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.49 0.00 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.92 0.00 31 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 4.41 -0.01 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.92 0.00 31 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 5.45 0.00 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.03 0.00 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.62 0.00 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.24 0.00 31 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 8.91 0.00 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.74 0.00 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.71 +0.01 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.77 +0.01 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.96 +0.02 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.22 +0.06 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.54 +0.14 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.94 +0.25 37 0 0 0
TOTAL PUT 1,756 40,974 -1,077
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$ 9.28
30MAR26 3.70 C 0.00 0.00 0.00 5.58 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.48 -0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.38 -0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.28 -0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.18 -0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.08 -0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.98 -0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.88 -0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.78 -0.01 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.68 -0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.58 -0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.48 -0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.38 -0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.28 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.03 -0.01 0 0 0 -53
30MAR26 5.50 C 0.00 0.00 0.00 3.78 -0.01 0 0 0 -6
30MAR26 5.75 C 0.00 0.00 0.00 3.53 -0.01 0 0 0 -16
30MAR26 6.00 C 0.00 0.00 0.00 3.28 -0.01 0 0 0 -25
30MAR26 6.25 C 0.00 0.00 0.00 3.03 -0.01 0 0 0 -20
30MAR26 6.50 C 0.00 0.00 0.00 2.78 -0.01 0 0 0 -5
30MAR26 6.75 C 0.00 0.00 0.00 2.53 -0.01 0 0 0 -2
30MAR26 7.00 C 0.00 0.00 0.00 2.28 -0.01 0 0 0 -15
30MAR26 7.25 C 0.00 0.00 0.00 2.03 -0.01 0 0 0 -81
30MAR26 7.50 C 0.00 0.00 0.00 1.78 -0.01 0 0 0 -119
30MAR26 7.75 C 0.00 0.00 0.00 1.53 -0.01 0 0 0 -534
30MAR26 8.00 C 1.22 1.22 1.22 1.28 -0.01 0 2 0 -196
30MAR26 8.25 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 -1,011
30MAR26 8.50 C 0.72 0.80 0.72 0.78 -0.02 0 9 0 -798
30MAR26 8.75 C 0.48 0.48 0.48 0.53 -0.04 0 1 0 -639
30MAR26 9.00 C 0.30 0.30 0.29 0.28 -0.10 0 9 0 -1,609
30MAR26 9.25 C 0.26 0.26 0.05 0.03 -0.21 0 28 119 -689
30MAR26 9.50 C 0.14 0.14 0.11 0.00 -0.13 0 50 1,200 -50
30MAR26 9.75 C 0.05 0.05 0.05 0.00 -0.07 0 2 886 -2
30MAR26 10.00 C 0.01 0.01 0.01 0.00 -0.04 0 1 1,445 0
30MAR26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,369 0
30MAR26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 4 1,472 -4
30MAR26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,197 0
30MAR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,539 0
30MAR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 987 0
30MAR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,137 0
30MAR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 795 0
30MAR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 635 0
30MAR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 4.29 -0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.06 +0.02 101 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.84 -0.01 111 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.57 +0.02 93 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.34 +0.02 95 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.09 +0.03 87 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.80 -0.02 56 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.56 -0.05 59 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.35 0.00 69 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.15 0.00 74 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.88 +0.03 62 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.67 +0.05 62 0 0 0
29APR26 8.00 C 1.60 1.60 1.60 1.46 +0.04 61 5 193 0
29APR26 8.25 C 0.00 0.00 0.00 1.28 +0.03 62 0 60 0
29APR26 8.50 C 0.00 0.00 0.00 1.07 -0.03 57 0 317 0
29APR26 8.75 C 0.00 0.00 0.00 0.90 -0.04 56 0 485 0
29APR26 9.00 C 0.74 0.74 0.74 0.76 -0.03 57 5 363 +5
29APR26 9.25 C 0.68 0.74 0.63 0.63 -0.04 57 34 2,149 -11
29APR26 9.50 C 0.53 0.66 0.51 0.54 -0.02 59 214 1,557 +36
29APR26 9.75 C 0.47 0.47 0.47 0.43 -0.04 57 21 568 -21
29APR26 10.00 C 0.47 0.47 0.35 0.35 -0.04 58 131 2,035 +24
29APR26 10.50 C 0.26 0.27 0.26 0.23 -0.03 58 21 895 0
29APR26 11.00 C 0.22 0.22 0.17 0.14 -0.02 58 65 952 -4
29APR26 11.50 C 0.16 0.16 0.12 0.08 -0.02 57 40 896 +10
29APR26 12.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 701 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 -0.01 59 0 966 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 185 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 259 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 120 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 185 0
28MAY26 5.00 C 0.00 0.00 0.00 4.37 +0.06 99 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 4.10 0.00 86 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.87 +0.02 85 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.57 -0.04 60 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.34 +0.02 64 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.12 +0.02 67 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.93 +0.02 73 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.66 0.00 64 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.43 +0.01 61 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.20 -0.05 58 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.03 +0.04 62 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.81 +0.01 58 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.64 +0.01 59 0 60 0
28MAY26 8.25 C 0.00 0.00 0.00 1.46 +0.05 58 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.22 -0.05 52 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 1.14 +0.03 57 0 227 0
28MAY26 9.00 C 1.03 1.03 1.03 0.98 -0.03 55 30 255 +30
28MAY26 9.25 C 0.00 0.00 0.00 0.85 -0.04 55 0 436 0
28MAY26 9.50 C 0.79 0.79 0.79 0.75 -0.03 55 2 720 0
28MAY26 9.75 C 0.77 0.79 0.77 0.65 -0.04 55 2 676 +1
28MAY26 10.00 C 0.61 0.61 0.61 0.57 -0.03 56 30 1,153 +30
28MAY26 10.50 C 0.45 0.45 0.45 0.42 -0.03 56 30 541 -20
28MAY26 11.00 C 0.00 0.00 0.00 0.30 -0.03 55 0 389 0
28MAY26 11.50 C 0.28 0.28 0.26 0.22 -0.02 56 251 498 +190
28MAY26 12.00 C 0.21 0.21 0.21 0.15 -0.02 55 5 626 0
28MAY26 12.50 C 0.19 0.19 0.19 0.11 -0.01 56 200 420 +19
28MAY26 13.00 C 0.00 0.00 0.00 0.08 -0.01 56 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.05 -0.01 55 0 90 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 0.00 58 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 0.00 57 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28MAY26 16.50 C 0.05 0.05 0.05 0.01 0.00 60 10 105 +10
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 4.37 0.00 81 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.11 +0.01 72 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.87 +0.01 69 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.60 -0.04 58 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.39 0.00 63 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.16 -0.01 62 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.98 +0.07 66 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.72 -0.01 60 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.51 0.00 59 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.29 -0.01 57 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.04 -0.04 51 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.91 +0.04 56 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.74 +0.02 56 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.60 +0.01 57 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 1.36 -0.04 51 0 687 0
29JUN26 8.75 C 0.00 0.00 0.00 1.23 -0.02 52 0 381 0
29JUN26 9.00 C 0.00 0.00 0.00 1.14 -0.02 54 0 894 0
29JUN26 9.25 C 0.00 0.00 0.00 1.01 -0.03 54 0 378 0
29JUN26 9.50 C 0.00 0.00 0.00 0.90 -0.04 54 0 498 0
29JUN26 9.75 C 0.83 0.86 0.83 0.81 -0.03 54 40 360 0
29JUN26 10.00 C 0.80 0.80 0.80 0.72 -0.04 54 2 289 -2
29JUN26 10.50 C 0.00 0.00 0.00 0.58 -0.02 55 0 582 0
29JUN26 11.00 C 0.49 0.53 0.49 0.45 -0.02 55 7 1,630 +5
29JUN26 11.50 C 0.00 0.00 0.00 0.34 -0.02 54 0 552 0
29JUN26 12.00 C 0.00 0.00 0.00 0.26 -0.02 54 0 215 0
29JUN26 12.50 C 0.00 0.00 0.00 0.20 -0.02 54 0 488 0
29JUN26 13.00 C 0.00 0.00 0.00 0.15 -0.02 54 0 235 0
29JUN26 13.50 C 0.00 0.00 0.00 0.12 -0.01 55 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 -0.01 55 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 0.00 55 0 87 0
29JUN26 15.00 C 0.12 0.12 0.12 0.05 -0.01 55 30 30 +27
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 55 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 56 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29JUN26 17.00 C 0.08 0.08 0.08 0.01 0.00 52 15 183 0
29SEP26 5.00 C 0.00 0.00 0.00 4.37 0.00 62 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.12 0.00 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.89 +0.01 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.66 -0.01 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.46 +0.01 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.25 +0.01 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.04 0.00 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.85 +0.01 55 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.65 0.00 53 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.47 +0.02 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.30 +0.01 53 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.13 +0.01 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.98 -0.01 52 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.84 +0.01 52 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 1.70 +0.01 52 0 30 0
29SEP26 8.75 C 0.00 0.00 0.00 1.58 +0.01 52 0 36 0
29SEP26 9.00 C 0.00 0.00 0.00 1.42 -0.06 50 0 1,038 0
29SEP26 9.25 C 0.00 0.00 0.00 1.34 -0.03 52 0 16 0
29SEP26 9.50 C 1.24 1.25 1.23 1.24 -0.03 52 279 343 +97
29SEP26 9.75 C 0.00 0.00 0.00 1.15 -0.02 52 0 151 0
29SEP26 10.00 C 0.00 0.00 0.00 1.08 -0.01 53 0 210 0
29SEP26 10.50 C 0.00 0.00 0.00 0.93 -0.01 53 0 371 0
29SEP26 11.00 C 0.00 0.00 0.00 0.79 -0.03 53 0 478 0
29SEP26 11.50 C 0.00 0.00 0.00 0.67 -0.02 53 0 122 0
29SEP26 12.00 C 0.00 0.00 0.00 0.57 -0.02 53 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.48 -0.02 53 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.40 -0.03 53 0 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.34 -0.02 53 0 196 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 -0.01 53 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 -0.01 53 0 120 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 -0.02 52 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 -0.01 53 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.02 52 0 179 0
30DEC26 5.00 C 0.00 0.00 0.00 4.38 +0.01 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.15 +0.01 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.94 +0.01 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.72 +0.02 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.52 +0.01 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.32 +0.01 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.14 0.00 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.96 0.00 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.80 +0.01 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.64 +0.01 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.47 -0.01 49 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 2.34 +0.03 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.18 -0.01 49 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.04 -0.01 49 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.91 -0.02 49 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.81 -0.01 49 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.69 -0.02 49 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.60 -0.01 50 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.49 -0.03 49 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.40 -0.02 49 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.33 -0.01 50 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.18 -0.01 50 0 43 0
30DEC26 11.00 C 0.00 0.00 0.00 1.05 -0.01 51 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 0.94 -0.01 51 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.82 -0.03 51 0 36 0
30DEC26 12.50 C 0.00 0.00 0.00 0.73 -0.03 51 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.63 -0.03 51 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.56 -0.02 51 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.49 -0.02 51 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 -0.02 51 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.38 -0.02 51 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 3.62 -0.02 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.44 -0.02 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.27 0.00 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.11 +0.02 48 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.95 0.00 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.79 -0.01 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.65 +0.01 48 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 2.53 0.00 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.39 +0.02 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 2.27 +0.03 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.14 +0.01 48 0 60 0
30MAR27 8.75 C 0.00 0.00 0.00 2.02 -0.01 48 0 1 0
30MAR27 9.00 C 2.02 2.02 2.02 1.92 0.00 49 1 6 0
30MAR27 9.25 C 1.89 1.89 1.89 1.81 -0.02 48 1 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.73 -0.01 49 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.65 0.00 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.56 -0.01 49 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.41 -0.01 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.28 -0.01 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.16 -0.02 50 0 12 0
30MAR27 12.00 C 0.00 0.00 0.00 1.05 -0.02 50 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 0.94 -0.01 50 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.85 -0.01 50 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.76 -0.01 50 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.68 -0.01 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.61 -0.02 50 0 0 0
TOTAL CALL 1,577 52,766 -5,448
30MAR26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
30MAR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
30MAR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,175 0
30MAR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 510 0
30MAR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 457 0
30MAR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,069 0
30MAR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 691 0
30MAR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 481 0
30MAR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,091 0
30MAR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,404 0
30MAR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 641 0
30MAR26 8.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 1,081 0
30MAR26 8.75 P 0.01 0.01 0.01 0.00 -0.04 0 10 1,723 0
30MAR26 9.00 P 0.02 0.03 0.02 0.00 -0.10 0 3 2,062 0
30MAR26 9.25 P 0.05 0.05 0.02 0.00 -0.21 0 32 523 +28
30MAR26 9.50 P 0.28 0.28 0.12 0.22 -0.13 0 35 0 -1,421
30MAR26 9.75 P 0.41 0.52 0.41 0.47 -0.06 0 4 0 -850
30MAR26 10.00 P 0.58 0.73 0.58 0.72 -0.04 0 13 0 -468
30MAR26 10.50 P 0.00 0.00 0.00 1.22 -0.03 0 0 0 -60
30MAR26 11.00 P 0.00 0.00 0.00 1.72 -0.01 0 0 0 -219
30MAR26 11.50 P 0.00 0.00 0.00 2.22 -0.01 0 0 0 -60
30MAR26 12.00 P 0.00 0.00 0.00 2.72 -0.01 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.22 -0.01 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.72 -0.01 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.22 -0.01 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.72 -0.01 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.22 -0.01 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.72 -0.02 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.22 -0.01 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.72 -0.01 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 84 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 62 0 197 0
29APR26 7.00 P 0.04 0.04 0.04 0.03 0.00 60 3 54 -3
29APR26 7.25 P 0.00 0.00 0.00 0.04 -0.01 57 0 171 0
29APR26 7.50 P 0.07 0.09 0.07 0.07 -0.01 59 21 584 -10
29APR26 7.75 P 0.12 0.13 0.12 0.10 -0.02 58 58 573 +11
29APR26 8.00 P 0.15 0.16 0.15 0.15 -0.01 59 202 470 +143
29APR26 8.25 P 0.18 0.21 0.18 0.20 -0.03 57 153 855 +75
29APR26 8.50 P 0.26 0.28 0.25 0.26 -0.04 56 393 1,988 -6
29APR26 8.75 P 0.35 0.36 0.35 0.36 -0.03 57 78 872 +3
29APR26 9.00 P 0.46 0.46 0.46 0.46 -0.03 57 6 817 +6
29APR26 9.25 P 0.58 0.59 0.57 0.59 -0.03 58 150 2,850 +150
29APR26 9.50 P 0.76 0.76 0.73 0.73 -0.03 58 8 1,763 +8
29APR26 9.75 P 0.80 0.87 0.80 0.90 -0.02 59 10 694 0
29APR26 10.00 P 1.00 1.00 1.00 1.07 0.00 60 5 566 0
29APR26 10.50 P 0.00 0.00 0.00 1.45 -0.02 60 0 258 0
29APR26 11.00 P 0.00 0.00 0.00 1.87 -0.02 62 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.31 -0.01 62 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 2.77 -0.05 62 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.29 0.00 74 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.73 -0.05 62 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.24 -0.01 73 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.73 -0.03 73 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.23 0.00 78 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.73 -0.01 83 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 0.00 58 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 0.00 57 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.04 -0.01 56 0 40 0
28MAY26 6.75 P 0.00 0.00 0.00 0.06 -0.01 56 0 306 0
28MAY26 7.00 P 0.00 0.00 0.00 0.09 -0.01 56 0 155 0
28MAY26 7.25 P 0.00 0.00 0.00 0.12 -0.02 55 0 297 0
28MAY26 7.50 P 0.17 0.17 0.17 0.17 -0.01 56 45 62 -7
28MAY26 7.75 P 0.00 0.00 0.00 0.22 -0.02 56 0 265 0
28MAY26 8.00 P 0.25 0.27 0.25 0.29 -0.02 56 300 807 +300
28MAY26 8.25 P 0.34 0.34 0.34 0.37 -0.01 56 75 436 +67
28MAY26 8.50 P 0.40 0.40 0.40 0.45 -0.02 55 30 894 +30
28MAY26 8.75 P 0.50 0.58 0.50 0.55 -0.02 55 269 891 +231
28MAY26 9.00 P 0.60 0.60 0.60 0.67 -0.02 55 30 539 0
28MAY26 9.25 P 0.83 0.83 0.76 0.79 -0.02 55 51 164 -37
28MAY26 9.50 P 0.85 0.85 0.85 0.94 -0.02 56 30 228 0
28MAY26 9.75 P 0.00 0.00 0.00 1.10 -0.01 56 0 266 0
28MAY26 10.00 P 1.23 1.23 1.23 1.26 -0.02 56 24 115 +24
28MAY26 10.50 P 0.00 0.00 0.00 1.61 -0.04 56 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.03 -0.02 59 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.44 -0.03 59 0 30 0
28MAY26 12.00 P 0.00 0.00 0.00 2.87 -0.05 59 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.32 -0.03 59 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.80 -0.03 61 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.26 -0.02 59 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.76 -0.03 64 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.23 0.00 59 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.73 -0.02 63 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.23 -0.01 66 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.72 -0.01 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.23 -0.01 73 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.73 +0.01 76 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 57 0 182 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 57 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 56 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 56 0 234 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 0.00 55 0 249 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 0.00 56 0 412 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 -0.01 54 0 791 0
29JUN26 7.00 P 0.00 0.00 0.00 0.19 -0.01 55 0 851 0
29JUN26 7.25 P 0.00 0.00 0.00 0.24 -0.01 55 0 350 0
29JUN26 7.50 P 0.00 0.00 0.00 0.31 -0.01 55 0 506 0
29JUN26 7.75 P 0.00 0.00 0.00 0.38 -0.01 55 0 700 0
29JUN26 8.00 P 0.44 0.44 0.44 0.46 -0.01 55 45 250 +36
29JUN26 8.25 P 0.54 0.54 0.54 0.55 -0.01 54 145 483 +26
29JUN26 8.50 P 0.64 0.64 0.64 0.64 -0.03 53 201 472 +90
29JUN26 8.75 P 0.73 0.73 0.73 0.77 -0.01 54 50 738 0
29JUN26 9.00 P 0.86 0.86 0.86 0.89 -0.02 54 1 322 0
29JUN26 9.25 P 1.01 1.01 1.01 1.03 -0.01 54 30 153 0
29JUN26 9.50 P 1.21 1.21 1.21 1.18 -0.01 55 13 613 0
29JUN26 9.75 P 1.33 1.33 1.33 1.33 -0.02 54 15 339 0
29JUN26 10.00 P 1.54 1.54 1.54 1.51 0.00 55 31 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.85 -0.01 55 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 2.25 -0.04 56 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.66 -0.04 57 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.10 -0.03 59 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.54 -0.04 59 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.01 -0.01 62 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.47 -0.02 62 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.94 +0.01 63 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.42 +0.01 65 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.90 -0.01 66 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.39 +0.01 69 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.87 +0.02 70 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.37 +0.02 73 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 7.84 -0.01 71 0 17 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 0.00 54 0 38 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 0.00 54 0 156 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 -0.01 53 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 -0.01 52 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 -0.01 52 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 -0.01 52 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 -0.01 53 0 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 -0.01 53 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 -0.02 53 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 -0.01 53 0 39 0
29SEP26 7.50 P 0.00 0.00 0.00 0.57 -0.01 53 0 432 0
29SEP26 7.75 P 0.00 0.00 0.00 0.66 -0.01 53 0 35 0
29SEP26 8.00 P 0.75 0.75 0.75 0.76 -0.02 53 1 27 -1
29SEP26 8.25 P 0.00 0.00 0.00 0.85 -0.04 52 0 20 0
29SEP26 8.50 P 0.00 0.00 0.00 0.98 -0.02 53 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 1.10 -0.01 52 0 142 0
29SEP26 9.00 P 0.00 0.00 0.00 1.22 -0.04 52 0 31 0
29SEP26 9.25 P 1.35 1.35 1.35 1.37 -0.02 52 30 60 +30
29SEP26 9.50 P 0.00 0.00 0.00 1.52 -0.02 53 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 1.67 -0.03 53 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.84 -0.02 53 0 25 0
29SEP26 10.50 P 2.19 2.19 2.19 2.19 -0.03 53 3 0 -3
29SEP26 11.00 P 0.00 0.00 0.00 2.58 -0.02 54 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.96 -0.04 55 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.38 -0.03 56 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.79 -0.02 56 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.20 -0.03 55 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.67 -0.03 57 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.11 -0.02 57 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.57 -0.03 58 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.01 -0.03 57 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.49 -0.02 59 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.94 -0.02 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 -0.01 51 0 381 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 -0.01 51 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 -0.01 51 0 144 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 -0.01 51 0 18 0
30DEC26 6.00 P 0.00 0.00 0.00 0.28 -0.01 51 0 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.34 -0.01 51 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.41 -0.01 51 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.49 -0.01 52 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.56 -0.02 51 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.66 -0.01 51 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.75 -0.02 51 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 -0.02 52 0 17 0
30DEC26 8.00 P 0.98 0.98 0.98 0.97 -0.02 52 1 49 -1
30DEC26 8.25 P 0.00 0.00 0.00 1.09 -0.02 52 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 1.22 -0.02 52 0 141 0
30DEC26 8.75 P 0.00 0.00 0.00 1.35 -0.02 52 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.48 -0.03 52 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.63 -0.01 52 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.78 -0.03 52 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.94 -0.01 52 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.10 -0.02 52 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.45 -0.02 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.81 -0.02 53 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.20 -0.02 54 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.59 -0.02 54 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.01 -0.01 55 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.43 -0.01 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.86 -0.02 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.29 -0.03 56 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.75 -0.02 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.20 -0.04 58 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.38 -0.01 50 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 0.46 0.00 51 0 3 0
30MAR27 6.50 P 0.00 0.00 0.00 0.53 -0.01 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.61 -0.01 50 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.71 0.00 51 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.81 0.00 51 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.91 0.00 51 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.02 0.00 51 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.12 -0.02 50 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.25 -0.01 51 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.38 0.00 50 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.51 -0.02 50 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.65 -0.01 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.79 -0.02 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.95 -0.01 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.11 -0.01 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.27 -0.02 51 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.62 -0.01 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.99 0.00 52 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 3.36 -0.01 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.76 0.00 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.16 0.00 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.58 0.00 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.99 -0.01 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.44 0.00 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.87 -0.01 55 0 0 0
TOTAL PUT 2,604 51,372 -1,888
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$ 7.86
30MAR26 4.30 C 0.00 0.00 0.00 3.56 +0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.46 +0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.36 -0.02 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.26 0.00 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.16 0.00 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.06 0.00 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.86 0.00 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.61 0.00 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.36 0.00 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.11 0.00 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.61 0.00 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.36 -0.01 0 0 0 -15
30MAR26 6.75 C 0.00 0.00 0.00 1.11 +0.01 0 0 0 -5
30MAR26 7.00 C 0.00 0.00 0.00 0.86 +0.01 0 0 0 -5,199
30MAR26 7.25 C 0.50 0.50 0.50 0.61 +0.01 0 22 0 -276
30MAR26 7.50 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 -142
30MAR26 7.75 C 0.05 0.06 0.05 0.11 -0.02 0 42 0 -189
30MAR26 8.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 10,455 0
30MAR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.50 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 0.00 -0.01 0 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 3.10 0.00 99 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 3.02 +0.06 107 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.89 -0.01 85 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.63 +0.01 68 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.38 +0.02 60 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.18 +0.02 79 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.87 0.00 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.66 +0.04 55 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.40 +0.03 44 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.13 +0.01 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.89 +0.01 26 0 15 0
29APR26 7.25 C 0.00 0.00 0.00 0.66 -0.02 25 0 303 0
29APR26 7.50 C 0.00 0.00 0.00 0.48 +0.03 28 0 434 0
29APR26 7.75 C 0.26 0.26 0.26 0.31 +0.01 27 40 1,116 0
29APR26 8.00 C 0.13 0.20 0.13 0.18 +0.01 26 39 387 +9
29APR26 8.25 C 0.08 0.08 0.08 0.10 0.00 26 1 347 +1
29APR26 8.50 C 0.00 0.00 0.00 0.05 0.00 26 0 219 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 3.02 +0.03 81 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.89 -0.01 63 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.63 -0.01 44 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.39 -0.03 50 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.18 +0.02 60 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.90 0.00 44 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.66 +0.02 41 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.40 +0.03 32 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.15 +0.01 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.91 0.00 24 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.68 -0.01 22 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.53 +0.03 26 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.24 +0.01 25 0 1 0
28MAY26 8.25 C 0.00 0.00 0.00 0.15 0.00 25 0 105 0
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 0.05 -0.01 25 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 27 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 32 0 0 0
28MAY26 10.50 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 3.19 +0.01 64 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.13 +0.03 78 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.03 +0.04 75 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.89 -0.01 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.64 0.00 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.39 -0.03 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.18 +0.02 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.93 +0.03 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.66 0.00 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.40 +0.03 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.15 +0.01 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.93 +0.01 25 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.70 -0.02 22 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.57 +0.04 27 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.41 +0.01 26 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.30 +0.02 26 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 +0.01 26 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 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 0.00 27 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 3.19 +0.01 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.13 +0.03 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.03 +0.04 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.89 -0.01 45 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.68 +0.04 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.40 -0.02 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.18 +0.02 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.93 +0.03 36 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.68 +0.02 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.44 +0.05 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.21 +0.01 26 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 0.99 +0.01 24 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.80 0.00 23 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.64 -0.01 23 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.54 +0.01 25 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.42 0.00 24 0 544 0
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 0.00 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 0.00 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 0.00 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 0.00 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.13 +0.03 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.03 +0.04 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.89 -0.01 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.68 +0.04 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.40 -0.02 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.18 +0.02 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.93 +0.03 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.68 +0.02 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.45 +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 0.00 23 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 0.00 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 0.00 24 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.46 0.00 24 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.38 0.00 24 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.31 0.00 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.25 0.00 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 0.00 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 0.06 -0.01 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.03 +0.04 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.93 +0.03 38 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.68 +0.04 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.42 0.00 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.18 +0.02 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.94 +0.04 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.72 +0.04 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.51 +0.03 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.32 +0.02 23 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 0.87 -0.03 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.76 +0.01 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 0.00 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 0.41 +0.01 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.35 +0.01 24 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 0.00 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 0.00 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 0.00 24 0 180 0
TOTAL CALL 144 23,431 -5,816
30MAR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,447 0
30MAR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 355 0
30MAR26 7.50 P 0.01 0.01 0.01 0.00 -0.01 0 65 191 0
30MAR26 7.75 P 0.04 0.04 0.04 0.00 -0.03 0 3 34 -1
30MAR26 8.00 P 0.00 0.00 0.00 0.14 -0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.89 -0.02 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.14 -0.02 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.64 -0.01 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 110 0
29APR26 7.25 P 0.00 0.00 0.00 0.04 0.00 26 0 561 0
29APR26 7.50 P 0.11 0.11 0.11 0.08 -0.02 24 15 250 -15
29APR26 7.75 P 0.22 0.22 0.19 0.17 -0.01 25 30 175 +30
29APR26 8.00 P 0.00 0.00 0.00 0.29 -0.03 24 0 6 0
29APR26 8.25 P 0.00 0.00 0.00 0.46 -0.03 24 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.67 -0.04 24 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.93 +0.02 33 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.16 +0.01 34 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.65 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.90 -0.01 44 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.14 -0.02 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.64 -0.01 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 0.00 26 0 26 0
28MAY26 6.75 P 0.05 0.05 0.05 0.04 0.00 26 22 30 -22
28MAY26 7.00 P 0.10 0.10 0.10 0.07 -0.01 24 6 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.13 -0.01 24 0 226 0
28MAY26 7.50 P 0.28 0.28 0.28 0.22 -0.01 24 1 16 +1
28MAY26 7.75 P 0.00 0.00 0.00 0.34 -0.01 24 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.49 -0.03 23 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.67 -0.04 23 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.92 +0.02 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.13 +0.01 27 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.58 -0.03 21 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.84 -0.01 29 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.33 0.00 30 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.81 -0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.80 P 0.01 0.01 0.01 0.01 0.00 46 5 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 +0.01 28 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 29 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.01 25 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 737 0
29JUN26 7.25 P 0.00 0.00 0.00 0.20 0.00 25 0 675 0
29JUN26 7.50 P 0.00 0.00 0.00 0.30 +0.01 25 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.42 0.00 25 0 12 0
29JUN26 8.00 P 0.00 0.00 0.00 0.56 -0.02 24 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.73 -0.04 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.95 0.00 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.19 +0.03 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.38 -0.03 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.61 0.00 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.84 -0.01 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.33 0.00 25 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.82 -0.02 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 450 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 24 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 24 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.01 24 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 0.00 24 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.01 24 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 -0.01 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 -0.01 23 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 0.00 23 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.52 -0.01 23 0 815 0
29SEP26 8.00 P 0.00 0.00 0.00 0.66 -0.02 23 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.83 -0.02 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.05 +0.02 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.21 -0.02 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.43 -0.01 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.65 0.00 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.84 -0.05 19 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.10 -0.03 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.36 0.00 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 24 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 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 0.00 24 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 0.00 24 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 0.00 24 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 0.00 24 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.51 0.00 24 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.63 -0.01 24 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.77 -0.01 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.93 -0.01 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.10 -0.01 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.29 -0.01 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.48 -0.01 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.69 -0.01 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.91 -0.01 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.13 -0.01 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.36 -0.01 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.84 -0.01 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 0.00 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 0.00 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 0.00 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 -0.01 24 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.30 0.00 24 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.38 -0.01 24 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.48 -0.01 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.60 -0.01 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.73 -0.01 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.88 0.00 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.04 -0.01 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.21 -0.01 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.39 -0.01 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.59 -0.01 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.79 -0.01 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.01 -0.01 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.23 -0.01 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.44 -0.03 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.91 -0.02 28 0 0 0
TOTAL PUT 147 26,889 -7
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$ 4.78
30MAR26 4.00 C 0.00 0.00 0.00 0.78 -0.09 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.68 -0.09 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.58 -0.09 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.48 -0.09 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.38 -0.08 0 0 0 -30
30MAR26 4.50 C 0.00 0.00 0.00 0.28 -0.08 0 0 0 -5
30MAR26 4.60 C 0.00 0.00 0.00 0.18 -0.08 0 0 0 -10
30MAR26 4.70 C 0.00 0.00 0.00 0.08 -0.08 0 0 0 0
30MAR26 4.80 C 0.01 0.01 0.01 0.00 -0.07 0 400 417 +365
30MAR26 4.90 C 0.00 0.00 0.00 0.00 -0.02 0 0 166 0
30MAR26 5.00 C 0.01 0.01 0.01 0.00 -0.01 0 50 1,808 -20
30MAR26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,614 0
30MAR26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 766 0
30MAR26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 933 0
30MAR26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,287 0
30MAR26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 0.79 -0.10 28 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.70 -0.09 34 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.60 -0.09 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.50 -0.09 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.40 -0.09 21 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.32 -0.08 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.24 -0.07 22 0 0 0
29APR26 4.70 C 0.16 0.16 0.16 0.16 -0.06 20 1 1 +1
29APR26 4.80 C 0.00 0.00 0.00 0.12 -0.04 22 0 30 0
29APR26 4.90 C 0.08 0.08 0.08 0.07 -0.04 21 14 41 -14
29APR26 5.00 C 0.04 0.04 0.04 0.04 -0.03 20 50 458 +50
29APR26 5.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 797 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 914 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 640 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.80 -0.09 22 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.71 -0.09 25 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.61 -0.09 22 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.52 -0.09 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.43 -0.08 21 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.35 -0.07 21 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.29 -0.05 22 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.23 -0.05 23 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.16 -0.05 20 0 61 0
28MAY26 4.90 C 0.12 0.12 0.12 0.12 -0.03 21 418 508 +373
28MAY26 5.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 143 0
28MAY26 5.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 103 0
28MAY26 5.50 C 0.02 0.02 0.02 0.02 0.00 24 107 450 +7
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 192 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 101 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 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.81 -0.08 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.71 -0.09 23 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.62 -0.09 23 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.54 -0.07 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.44 -0.08 21 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.36 -0.08 20 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.29 -0.08 20 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.23 -0.06 20 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.18 -0.04 21 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.14 -0.04 21 0 170 0
29JUN26 5.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 760 0
29JUN26 5.25 C 0.00 0.00 0.00 0.05 -0.02 21 0 780 0
29JUN26 5.50 C 0.04 0.04 0.04 0.02 -0.01 21 2 491 0
29JUN26 5.75 C 0.02 0.02 0.02 0.01 -0.01 22 100 709 +100
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 733 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.81 -0.09 20 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.72 -0.09 20 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.64 -0.08 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.57 -0.06 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.50 -0.06 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.44 -0.05 23 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.39 -0.04 23 0 0 0
29SEP26 4.70 C 0.30 0.30 0.30 0.33 -0.05 23 30 78 +30
29SEP26 4.80 C 0.00 0.00 0.00 0.29 -0.04 23 0 150 0
29SEP26 4.90 C 0.23 0.23 0.23 0.25 -0.04 23 3 167 +3
29SEP26 5.00 C 0.00 0.00 0.00 0.21 -0.04 23 0 985 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 -0.03 23 0 942 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 -0.02 23 0 969 0
29SEP26 5.75 C 0.05 0.05 0.05 0.06 -0.02 24 100 966 +100
29SEP26 6.00 C 0.04 0.05 0.04 0.04 -0.01 25 35 203 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 26 0 75 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.83 -0.07 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.76 -0.07 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.69 -0.07 22 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.62 -0.07 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.56 -0.06 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.50 -0.07 22 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.45 -0.06 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.40 -0.06 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.36 -0.05 22 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.32 -0.05 23 0 825 0
30DEC26 5.00 C 0.27 0.27 0.27 0.28 -0.05 22 102 2,512 +102
30DEC26 5.25 C 0.00 0.00 0.00 0.20 -0.04 23 0 1,303 0
30DEC26 5.50 C 0.13 0.13 0.13 0.14 -0.04 23 1 316 +1
30DEC26 5.75 C 0.00 0.00 0.00 0.11 -0.01 24 0 409 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 -0.02 23 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 25 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.87 -0.07 20 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.80 -0.06 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.73 -0.06 20 0 35 0
30MAR27 4.30 C 0.00 0.00 0.00 0.67 -0.06 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.61 -0.06 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.55 -0.06 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.50 -0.05 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.45 -0.05 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.41 -0.04 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.36 -0.05 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.33 -0.04 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.25 -0.03 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.18 -0.03 21 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.14 -0.03 22 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
TOTAL CALL 1,413 29,604 +1,053
30MAR26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
30MAR26 4.70 P 0.01 0.01 0.01 0.00 -0.01 0 50 119 -50
30MAR26 4.80 P 0.03 0.05 0.02 0.02 +0.01 0 148 0 -465
30MAR26 4.90 P 0.10 0.15 0.10 0.12 +0.06 0 164 0 -798
30MAR26 5.00 P 0.24 0.24 0.22 0.22 +0.07 0 135 0 -1,153
30MAR26 5.25 P 0.47 0.49 0.45 0.47 +0.07 0 122 0 -1,002
30MAR26 5.50 P 0.00 0.00 0.00 0.72 +0.08 0 0 0 -232
30MAR26 5.75 P 0.95 0.95 0.95 0.97 +0.08 0 6 0 -235
30MAR26 6.00 P 0.00 0.00 0.00 1.22 +0.07 0 0 0 -65
30MAR26 6.25 P 0.00 0.00 0.00 1.47 +0.08 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.72 +0.08 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.97 +0.08 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.22 +0.08 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.47 +0.08 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.72 +0.08 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.97 +0.08 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.22 +0.08 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.47 +0.08 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.72 +0.08 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.97 +0.08 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 79 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 20 0 28 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 +0.02 22 0 611 0
29APR26 4.70 P 0.07 0.08 0.07 0.08 +0.03 21 68 383 +66
29APR26 4.80 P 0.12 0.12 0.12 0.12 +0.03 20 100 283 +50
29APR26 4.90 P 0.16 0.19 0.16 0.18 +0.04 20 70 529 +65
29APR26 5.00 P 0.28 0.28 0.25 0.25 +0.04 20 55 928 +45
29APR26 5.25 P 0.46 0.48 0.46 0.49 +0.09 28 23 420 +23
29APR26 5.50 P 0.73 0.73 0.73 0.74 +0.09 38 5 100 -127
29APR26 5.75 P 0.00 0.00 0.00 0.98 +0.08 41 0 30 -35
29APR26 6.00 P 0.00 0.00 0.00 1.23 +0.08 49 0 0 -25
29APR26 6.25 P 0.00 0.00 0.00 1.48 +0.09 55 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.73 +0.09 62 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.98 +0.09 68 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.23 +0.09 74 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.48 +0.09 79 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.73 +0.09 84 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.98 +0.09 89 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.10 P 0.01 0.01 0.01 0.01 0.00 24 22 22 +22
28MAY26 4.20 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 114 0
28MAY26 4.60 P 0.09 0.09 0.09 0.09 +0.02 22 7 382 0
28MAY26 4.70 P 0.13 0.13 0.12 0.12 +0.02 21 10 529 0
28MAY26 4.80 P 0.15 0.16 0.15 0.18 +0.04 23 12 444 0
28MAY26 4.90 P 0.23 0.23 0.23 0.22 +0.03 21 30 315 +30
28MAY26 5.00 P 0.31 0.31 0.31 0.30 +0.05 22 2 301 +2
28MAY26 5.25 P 0.00 0.00 0.00 0.50 +0.07 23 0 216 0
28MAY26 5.50 P 0.70 0.70 0.70 0.74 +0.09 28 6 87 +6
28MAY26 5.75 P 0.00 0.00 0.00 0.98 +0.08 31 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.23 +0.08 37 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.48 +0.09 42 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.73 +0.09 46 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.98 +0.09 51 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.23 +0.09 55 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.48 +0.09 59 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.73 +0.09 63 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.98 +0.09 67 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 +0.02 22 0 49 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 +0.02 21 0 117 0
29JUN26 4.50 P 0.00 0.00 0.00 0.11 +0.03 21 0 229 0
29JUN26 4.60 P 0.00 0.00 0.00 0.14 +0.02 20 0 276 0
29JUN26 4.70 P 0.18 0.18 0.18 0.20 +0.04 21 2 719 +2
29JUN26 4.80 P 0.24 0.25 0.24 0.25 +0.03 21 20 1,338 +20
29JUN26 4.90 P 0.00 0.00 0.00 0.32 +0.05 22 0 1,223 0
29JUN26 5.00 P 0.39 0.39 0.39 0.39 +0.05 22 5 2,896 0
29JUN26 5.25 P 0.59 0.59 0.58 0.60 +0.06 23 95 542 0
29JUN26 5.50 P 0.00 0.00 0.00 0.82 +0.06 24 0 995 0
29JUN26 5.75 P 0.00 0.00 0.00 1.06 +0.09 26 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.31 +0.09 30 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.55 +0.10 30 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.79 +0.08 24 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 2.04 +0.09 29 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 2.29 +0.10 34 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.54 +0.09 38 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.78 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.04 +0.10 46 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.29 +0.10 49 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.53 +0.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.78 +0.10 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.03 +0.09 44 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29SEP26 4.10 P 0.09 0.09 0.09 0.09 +0.02 24 60 61 +55
29SEP26 4.20 P 0.10 0.10 0.10 0.11 +0.02 24 30 49 +30
29SEP26 4.30 P 0.00 0.00 0.00 0.14 +0.02 24 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.18 +0.03 24 0 136 0
29SEP26 4.50 P 0.23 0.23 0.23 0.22 +0.03 25 30 189 +30
29SEP26 4.60 P 0.00 0.00 0.00 0.27 +0.04 25 0 153 0
29SEP26 4.70 P 0.35 0.35 0.35 0.32 +0.04 25 30 150 +30
29SEP26 4.80 P 0.00 0.00 0.00 0.37 +0.04 25 0 149 0
29SEP26 4.90 P 0.00 0.00 0.00 0.43 +0.04 25 0 103 0
29SEP26 5.00 P 0.00 0.00 0.00 0.50 +0.05 25 0 1,286 0
29SEP26 5.25 P 0.00 0.00 0.00 0.68 +0.06 25 0 902 0
29SEP26 5.50 P 0.97 0.97 0.97 0.89 +0.07 27 5 351 0
29SEP26 5.75 P 0.00 0.00 0.00 1.11 +0.07 28 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.35 +0.08 30 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.60 +0.08 34 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.85 +0.08 37 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.10 +0.08 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.36 +0.09 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.61 +0.08 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.87 +0.09 52 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.12 +0.09 54 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.38 +0.10 58 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.62 +0.09 59 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 15 0
30DEC26 4.10 P 0.11 0.11 0.11 0.12 +0.01 23 5 159 +5
30DEC26 4.20 P 0.00 0.00 0.00 0.15 +0.02 23 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.18 +0.02 23 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.22 +0.02 23 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.26 +0.02 23 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.31 +0.02 23 0 67 0
30DEC26 4.70 P 0.00 0.00 0.00 0.36 +0.02 24 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.42 +0.03 24 0 141 0
30DEC26 4.90 P 0.00 0.00 0.00 0.48 +0.03 24 0 819 0
30DEC26 5.00 P 0.00 0.00 0.00 0.54 +0.03 24 0 2,410 0
30DEC26 5.25 P 0.00 0.00 0.00 0.72 +0.04 25 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.92 +0.05 25 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 1.13 +0.06 26 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.36 +0.06 27 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.61 +0.08 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.85 +0.07 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.10 +0.08 35 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.36 +0.08 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.61 +0.08 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.87 +0.09 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.12 +0.08 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.38 +0.09 50 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.62 +0.08 51 0 0 0
30MAR27 4.00 P 0.11 0.11 0.11 0.12 +0.01 22 1 1 +1
30MAR27 4.10 P 0.00 0.00 0.00 0.14 +0.02 22 0 5 0
30MAR27 4.20 P 0.00 0.00 0.00 0.17 +0.02 22 0 60 0
30MAR27 4.30 P 0.00 0.00 0.00 0.21 +0.02 22 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.25 +0.02 22 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 +0.02 22 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 0.34 +0.03 23 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.39 +0.03 23 0 0 0
30MAR27 4.80 P 0.48 0.48 0.48 0.44 +0.03 22 8 8 +8
30MAR27 4.90 P 0.53 0.53 0.53 0.50 +0.03 23 50 50 +50
30MAR27 5.00 P 0.00 0.00 0.00 0.56 +0.04 22 0 33 0
30MAR27 5.25 P 0.00 0.00 0.00 0.74 +0.05 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.93 +0.05 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.14 +0.06 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.37 +0.07 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.61 +0.08 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.85 +0.07 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.10 +0.08 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.36 +0.08 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.61 +0.08 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.87 +0.09 40 0 0 0
TOTAL PUT 1,376 27,260 -3,647
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 23.82
30MAR26 12.00 C 0.00 0.00 0.00 11.82 -0.32 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 11.32 -0.32 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.82 -0.32 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.32 -0.32 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.82 -0.32 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.32 -0.32 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.82 -0.32 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.32 -0.32 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.82 -0.32 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.32 -0.32 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.82 -0.32 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.32 -0.32 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.82 -0.32 0 0 0 -1
30MAR26 18.50 C 0.00 0.00 0.00 5.32 -0.32 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.82 -0.32 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.32 -0.32 0 0 0 -5
30MAR26 20.00 C 0.00 0.00 0.00 3.82 -0.45 0 0 0 -2
30MAR26 21.00 C 0.00 0.00 0.00 2.82 -0.42 0 0 0 0
30MAR26 22.00 C 1.52 1.63 1.52 1.82 -0.33 0 22 0 -67
30MAR26 23.00 C 0.55 0.64 0.49 0.82 -0.36 0 50 0 -93
30MAR26 24.00 C 0.08 0.08 0.06 0.00 -0.41 0 33 218 +3
30MAR26 25.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 214 0
30MAR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
30MAR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 363 0
30MAR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 501 0
30MAR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 598 0
30MAR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,095 0
30MAR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 342 0
30MAR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
30MAR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 335 0
30MAR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 442 0
30MAR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 358 0
30MAR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
30MAR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
30MAR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
30MAR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
29APR26 17.50 C 0.00 0.00 0.00 6.36 -0.33 40 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.87 -0.33 44 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.38 -0.29 43 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.90 -0.27 44 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.43 -0.21 44 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.00 -0.27 47 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 3.01 -0.40 38 0 0 0
29APR26 22.00 C 2.16 2.24 2.16 2.28 -0.28 42 16 5 -6
29APR26 23.00 C 0.00 0.00 0.00 1.70 -0.21 45 0 126 0
29APR26 24.00 C 1.14 1.14 0.96 1.13 -0.22 43 81 201 +30
29APR26 25.00 C 0.67 0.75 0.66 0.75 -0.18 44 28 1,016 +10
29APR26 26.00 C 0.48 0.48 0.44 0.50 -0.13 45 6 352 0
29APR26 27.00 C 0.32 0.34 0.30 0.30 -0.11 45 32 496 -23
29APR26 28.00 C 0.21 0.21 0.21 0.18 -0.07 45 4 242 +2
29APR26 29.00 C 0.16 0.16 0.16 0.10 -0.05 45 23 557 +19
29APR26 30.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 794 0
29APR26 31.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 362 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 187 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 93 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 47 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 27 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 6.36 -0.46 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.95 -0.32 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.38 -0.53 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.92 -0.54 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.50 -0.41 35 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.10 -0.38 37 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.45 -0.31 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.77 -0.23 44 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 2.16 -0.19 44 0 115 0
28MAY26 24.00 C 0.00 0.00 0.00 1.65 -0.16 44 0 83 0
28MAY26 25.00 C 1.11 1.12 1.11 1.25 -0.13 44 22 344 +20
28MAY26 26.00 C 0.00 0.00 0.00 0.93 -0.11 44 0 327 0
28MAY26 27.00 C 0.64 0.64 0.61 0.69 -0.11 45 11 311 +10
28MAY26 28.00 C 0.47 0.47 0.47 0.49 -0.09 44 5 178 0
28MAY26 29.00 C 0.00 0.00 0.00 0.34 -0.07 44 0 153 0
28MAY26 30.00 C 0.00 0.00 0.00 0.24 -0.05 44 0 164 0
28MAY26 31.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 76 0
28MAY26 32.00 C 0.00 0.00 0.00 0.11 -0.03 44 0 80 0
28MAY26 33.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 49 0
28MAY26 34.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 33 0
28MAY26 35.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 23 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 8.82 -0.46 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.46 -0.38 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.93 -0.43 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.36 -0.53 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.89 -0.52 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.44 -0.41 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.98 -0.58 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.59 -0.45 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.20 -0.28 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.92 -0.19 45 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 4.50 -0.22 44 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 3.66 -0.31 40 0 0 0
29JUN26 22.00 C 3.02 3.02 2.94 3.09 -0.20 43 21 21 +21
29JUN26 23.00 C 2.37 2.37 2.37 2.52 -0.17 43 15 80 +8
29JUN26 24.00 C 1.78 1.78 1.78 2.03 -0.16 43 15 300 +15
29JUN26 25.00 C 0.00 0.00 0.00 1.61 -0.16 43 0 208 0
29JUN26 26.00 C 0.00 0.00 0.00 1.28 -0.13 43 0 189 0
29JUN26 27.00 C 0.95 0.95 0.95 1.01 -0.10 43 1 271 +1
29JUN26 28.00 C 0.73 0.73 0.73 0.81 -0.09 44 31 260 0
29JUN26 29.00 C 0.00 0.00 0.00 0.63 -0.09 44 0 1,156 0
29JUN26 30.00 C 0.49 0.49 0.46 0.48 -0.07 44 18 172 0
29JUN26 31.00 C 0.00 0.00 0.00 0.36 -0.06 44 0 2,296 0
29JUN26 32.00 C 0.00 0.00 0.00 0.27 -0.05 44 0 549 0
29JUN26 33.00 C 0.00 0.00 0.00 0.20 -0.04 44 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.15 -0.03 44 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.11 -0.03 44 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 0.00 45 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 0.00 45 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 0.00 45 0 102 0
29SEP26 17.50 C 0.00 0.00 0.00 6.68 -0.39 40 0 0 0
29SEP26 18.00 C 6.14 6.14 6.14 6.15 -0.54 36 2 2 +2
29SEP26 18.50 C 0.00 0.00 0.00 5.93 -0.36 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.45 -0.36 39 0 27 0
29SEP26 19.50 C 0.00 0.00 0.00 5.05 -0.41 39 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 4.89 -0.20 43 0 34 0
29SEP26 21.00 C 0.00 0.00 0.00 4.10 -0.34 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.66 -0.15 43 0 0 0
29SEP26 23.00 C 2.92 2.92 2.92 3.16 -0.12 43 15 20 +15
29SEP26 24.00 C 0.00 0.00 0.00 2.71 -0.14 43 0 270 0
29SEP26 25.00 C 0.00 0.00 0.00 2.33 -0.13 43 0 443 0
29SEP26 26.00 C 0.00 0.00 0.00 2.00 -0.12 43 0 175 0
29SEP26 27.00 C 0.00 0.00 0.00 1.70 -0.11 43 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 1.42 -0.11 43 0 280 0
29SEP26 29.00 C 0.00 0.00 0.00 1.21 -0.08 43 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.01 -0.07 43 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 0.85 -0.06 43 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.68 -0.07 42 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.59 -0.05 43 0 56 0
29SEP26 34.00 C 0.00 0.00 0.00 0.49 -0.03 43 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.41 -0.03 43 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.33 -0.03 42 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.28 -0.02 43 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 6.93 -0.37 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.53 -0.39 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.21 -0.32 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.83 -0.35 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.49 -0.34 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.18 -0.28 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.63 -0.23 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.11 -0.21 40 0 5 0
30DEC26 23.00 C 3.47 3.47 3.45 3.69 -0.17 41 34 17 +17
30DEC26 24.00 C 3.10 3.10 3.10 3.27 -0.14 41 15 45 +15
30DEC26 25.00 C 0.00 0.00 0.00 2.90 -0.15 41 0 151 0
30DEC26 26.00 C 0.00 0.00 0.00 2.58 -0.11 42 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 2.30 -0.11 42 0 137 0
30DEC26 28.00 C 0.00 0.00 0.00 2.05 -0.11 42 0 99 0
30DEC26 29.00 C 0.00 0.00 0.00 1.79 -0.14 42 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 1.58 -0.12 42 0 55 0
30DEC26 31.00 C 0.00 0.00 0.00 1.37 -0.12 42 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.20 -0.10 42 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.05 -0.09 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.88 -0.11 42 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.78 -0.07 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.67 -0.07 42 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.60 -0.04 42 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.53 -0.05 42 0 3 0
30DEC26 39.00 C 0.72 0.72 0.72 0.45 -0.05 42 3 62 -3
30MAR27 17.50 C 0.00 0.00 0.00 7.16 -0.33 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.80 -0.34 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.47 -0.25 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.22 -0.36 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.87 -0.27 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.58 -0.29 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.05 -0.24 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.55 -0.21 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.10 -0.20 39 0 0 0
30MAR27 24.00 C 3.58 3.58 3.55 3.76 -0.16 40 28 17 +17
30MAR27 25.00 C 0.00 0.00 0.00 3.40 -0.10 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.06 -0.10 41 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 2.78 -0.09 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.52 -0.09 41 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.26 -0.12 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.01 -0.13 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.81 -0.11 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.61 -0.11 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.43 -0.05 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.29 -0.04 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.14 -0.08 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.02 -0.07 41 0 0 0
30MAR27 37.00 C 1.12 1.12 1.12 0.91 -0.07 41 2 19 +2
TOTAL CALL 533 21,886 +7
30MAR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 318 0
30MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 510 0
30MAR26 24.00 P 0.68 0.71 0.40 0.18 -0.11 0 69 0 -700
30MAR26 25.00 P 1.68 1.68 1.38 1.18 +0.22 0 21 0 -616
30MAR26 26.00 P 2.50 2.59 2.40 2.18 +0.26 0 79 0 -924
30MAR26 27.00 P 3.45 3.50 3.34 3.18 +0.32 0 43 0 -941
30MAR26 28.00 P 4.46 4.46 4.35 4.18 +0.32 0 25 0 -538
30MAR26 29.00 P 5.60 5.60 5.58 5.18 +0.21 0 83 0 -486
30MAR26 30.00 P 6.60 6.60 6.60 6.18 +0.27 0 15 0 -157
30MAR26 31.00 P 0.00 0.00 0.00 7.18 +0.18 0 5 0 -145
30MAR26 32.00 P 0.00 0.00 0.00 8.18 +0.20 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.18 +0.20 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.18 +0.32 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.18 +0.20 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.18 +0.32 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 13.18 +0.19 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 14.18 +0.32 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 15.18 +0.26 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 16.18 +0.27 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 17.18 +0.27 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 18.00 P 0.05 0.05 0.05 0.02 +0.01 47 55 55 +55
29APR26 18.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29APR26 20.00 P 0.17 0.17 0.17 0.11 0.00 45 6 110 0
29APR26 21.00 P 0.33 0.33 0.33 0.25 +0.02 45 40 152 +16
29APR26 22.00 P 0.59 0.60 0.59 0.48 +0.03 45 14 111 +14
29APR26 23.00 P 1.03 1.03 0.85 0.84 +0.07 45 26 239 +1
29APR26 24.00 P 1.60 1.60 1.34 1.34 +0.11 46 18 509 +18
29APR26 25.00 P 2.20 2.20 2.14 1.94 +0.13 46 30 772 +7
29APR26 26.00 P 2.95 2.95 2.78 2.54 +0.04 41 22 581 +20
29APR26 27.00 P 0.00 0.00 0.00 3.43 +0.13 44 0 651 0
29APR26 28.00 P 4.79 4.79 4.79 4.44 +0.26 53 4 512 0
29APR26 29.00 P 5.50 5.50 5.50 5.39 +0.28 57 40 601 +40
29APR26 30.00 P 0.00 0.00 0.00 6.31 +0.23 58 0 707 0
29APR26 31.00 P 0.00 0.00 0.00 7.40 +0.39 71 0 443 0
29APR26 32.00 P 0.00 0.00 0.00 8.42 +0.36 78 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 9.32 +0.31 76 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.26 +0.29 74 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.32 +0.34 86 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.26 +0.29 83 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 13.26 +0.27 87 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 14.26 +0.30 92 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 15.26 +0.29 96 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.18 +0.02 44 0 15 0
28MAY26 19.50 P 0.00 0.00 0.00 0.25 +0.03 44 0 15 0
28MAY26 20.00 P 0.00 0.00 0.00 0.33 +0.03 44 0 15 0
28MAY26 21.00 P 0.00 0.00 0.00 0.56 +0.06 44 0 251 0
28MAY26 22.00 P 0.98 1.07 0.98 0.87 +0.07 45 105 283 +51
28MAY26 23.00 P 1.47 1.47 1.44 1.27 +0.09 45 16 285 +5
28MAY26 24.00 P 0.00 0.00 0.00 1.75 +0.10 44 0 326 0
28MAY26 25.00 P 0.00 0.00 0.00 2.35 +0.14 44 0 229 0
28MAY26 26.00 P 0.00 0.00 0.00 3.01 +0.14 44 1 196 +1
28MAY26 27.00 P 3.94 3.94 3.94 3.81 +0.17 46 15 263 +15
28MAY26 28.00 P 0.00 0.00 0.00 4.63 +0.19 46 0 142 0
28MAY26 29.00 P 0.00 0.00 0.00 5.54 +0.25 49 0 117 0
28MAY26 30.00 P 0.00 0.00 0.00 6.52 +0.32 53 0 75 0
28MAY26 31.00 P 0.00 0.00 0.00 7.40 +0.32 52 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 8.45 +0.39 59 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 9.32 +0.31 56 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 10.48 +0.51 69 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.32 +0.34 63 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.41 +0.44 73 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.40 +0.41 76 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 14.31 +0.35 73 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 15.41 +0.44 83 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 0.00 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 0.00 44 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 +0.02 44 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.15 +0.01 43 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.21 +0.02 44 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.28 +0.03 44 0 15 0
29JUN26 19.00 P 0.50 0.50 0.50 0.36 +0.04 44 15 57 +15
29JUN26 19.50 P 0.61 0.61 0.61 0.46 +0.05 44 15 48 +15
29JUN26 20.00 P 0.75 0.75 0.75 0.56 +0.04 44 15 107 +11
29JUN26 21.00 P 0.00 0.00 0.00 0.85 +0.07 44 0 231 0
29JUN26 22.00 P 1.37 1.37 1.37 1.21 +0.10 44 15 301 +15
29JUN26 23.00 P 0.00 0.00 0.00 1.65 +0.12 45 0 484 0
29JUN26 24.00 P 2.32 2.33 2.32 2.15 +0.12 44 50 427 +40
29JUN26 25.00 P 3.05 3.05 2.85 2.75 +0.14 45 28 278 -18
29JUN26 26.00 P 0.00 0.00 0.00 3.44 +0.18 46 0 778 0
29JUN26 27.00 P 0.00 0.00 0.00 4.18 +0.20 46 1 301 0
29JUN26 28.00 P 0.00 0.00 0.00 4.98 +0.23 47 0 228 0
29JUN26 29.00 P 0.00 0.00 0.00 5.82 +0.25 48 0 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 6.71 +0.29 50 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 7.62 +0.27 51 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 8.55 +0.29 53 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 9.54 +0.33 56 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.50 +0.39 58 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.48 +0.35 60 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 12.44 +0.37 62 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.46 +0.43 66 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.42 +0.43 67 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.48 +0.51 72 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.46 +0.45 74 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 17.36 +0.45 71 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.52 +0.05 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.63 +0.05 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.75 +0.06 43 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.90 +0.08 43 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 1.03 +0.07 43 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 1.20 +0.08 43 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 1.55 +0.10 42 0 34 0
29SEP26 22.00 P 0.00 0.00 0.00 1.97 +0.12 42 0 65 0
29SEP26 23.00 P 0.00 0.00 0.00 2.45 +0.12 42 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 3.01 +0.15 42 0 401 0
29SEP26 25.00 P 0.00 0.00 0.00 3.63 +0.15 42 0 489 0
29SEP26 26.00 P 4.50 4.50 4.50 4.31 +0.17 43 5 243 0
29SEP26 27.00 P 0.00 0.00 0.00 4.99 +0.14 42 0 108 0
29SEP26 28.00 P 0.00 0.00 0.00 5.85 +0.27 44 0 295 0
29SEP26 29.00 P 0.00 0.00 0.00 6.66 +0.31 45 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 7.46 +0.20 45 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 8.37 +0.34 47 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 9.28 +0.40 48 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 10.20 +0.39 49 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.08 +0.36 49 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.98 +0.40 49 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 13.04 +0.53 53 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.93 +0.40 53 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.79 +0.42 51 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.90 +0.53 56 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.80 +0.39 55 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.67 +0.34 53 0 0 0
30DEC26 17.50 P 0.90 0.90 0.90 0.83 +0.04 42 3 3 +3
30DEC26 18.00 P 0.00 0.00 0.00 0.98 +0.05 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.12 +0.05 42 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 1.29 +0.07 42 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 1.47 +0.08 42 0 15 0
30DEC26 20.00 P 1.78 1.78 1.78 1.65 +0.08 42 30 50 +30
30DEC26 21.00 P 0.00 0.00 0.00 2.05 +0.09 42 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 2.51 +0.12 42 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 3.03 +0.14 42 0 69 0
30DEC26 24.00 P 0.00 0.00 0.00 3.60 +0.15 42 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 4.22 +0.16 43 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 4.90 +0.18 43 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 5.61 +0.18 43 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 6.37 +0.19 44 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 7.14 +0.20 44 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 7.95 +0.22 45 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 8.78 +0.23 45 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 9.64 +0.31 46 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 10.51 +0.33 46 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 11.41 +0.35 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.33 +0.38 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.26 +0.31 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.17 +0.29 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.12 +0.35 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.01 +0.32 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.08 +0.05 41 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 1.23 +0.07 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.40 +0.08 41 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.58 +0.10 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.76 +0.10 41 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.96 +0.11 41 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.40 +0.14 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 2.83 +0.10 41 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 3.36 +0.11 41 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 3.94 +0.12 41 0 1 0
30MAR27 25.00 P 0.00 0.00 0.00 4.57 +0.14 42 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 5.23 +0.13 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.94 +0.14 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.70 +0.21 43 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.46 +0.23 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.24 +0.26 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.06 +0.27 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.89 +0.27 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.75 +0.25 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.63 +0.28 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.52 +0.26 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.44 +0.29 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.37 +0.32 47 0 0 0
TOTAL PUT 909 19,057 -4,153
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 0.29 -0.01 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 -0.06 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.30 0.00 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.05 -0.01 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.80 -0.01 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.55 -0.01 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.31 0.00 43 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.06 0.00 37 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.81 0.00 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.56 0.00 27 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.31 0.00 22 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.06 0.00 18 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.81 0.00 13 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.57 0.00 14 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.35 0.00 13 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.17 -0.01 12 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.07 -0.01 13 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 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 60 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.82 0.00 34 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.57 0.00 28 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 0.00 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.08 0.00 14 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.83 0.00 11 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.59 -0.01 10 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.38 -0.01 11 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.21 -0.01 10 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.10 -0.01 11 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.04 0.00 11 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 23 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 32 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 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.05 -0.01 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.96 0.00 104 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.86 0.00 100 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.76 0.00 95 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.66 0.00 91 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.56 0.00 86 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.46 0.00 81 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.36 0.00 75 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.26 0.00 67 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 5.46 -0.01 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.37 0.00 68 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.27 0.00 65 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.17 0.00 62 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.07 0.00 60 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.97 0.00 57 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.87 0.00 54 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.77 0.00 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.67 0.00 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.57 0.00 40 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 3.82 -0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.58 0.00 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.33 0.00 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.08 0.00 29 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 2.33 -0.01 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.09 0.00 23 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.84 -0.01 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.60 -0.01 20 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.37 -0.01 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.15 -0.01 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.95 0.00 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.76 -0.01 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.60 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.46 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.34 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 -0.01 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 32 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 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.86 0.00 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.62 0.00 22 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 2.14 -0.01 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.92 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.70 0.00 22 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 0.00 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 0.65 -0.01 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 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 24 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 3.15 -0.01 20 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 22 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 1.80 -0.01 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 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.25 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.09 -0.01 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 0.81 -0.01 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 0.59 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.42 0.00 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 0.19 -0.01 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 0.08 -0.01 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 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 2.74 -0.01 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.52 -0.01 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.31 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.10 -0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.90 -0.01 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 1.54 -0.01 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.37 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.22 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.08 0.00 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 0.83 -0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.72 -0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.29 -0.01 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 0.10 -0.01 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 0.00 -0.01 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.21 -0.01 0 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 70 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 18 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 13 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.12 0.00 13 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.26 -0.01 12 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 42 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.05 -0.01 10 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 0.47 -0.01 10 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 0.00 117 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 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 37 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.37 -0.01 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 0.66 -0.01 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.04 0.00 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.48 0.00 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 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 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 -0.01 21 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 0.00 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 -0.01 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 0.65 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.80 -0.01 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 24 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 1.61 -0.01 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 0.18 -0.01 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.31 0.00 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 0.59 -0.01 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 0.84 -0.01 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.98 -0.01 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 1.67 -0.01 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 0.00 -0.01 0 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.00 -0.01 0 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$ 3.00
30MAR26 1.85 C 0.00 0.00 0.00 1.15 -0.20 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.10 -0.20 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.05 -0.20 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.00 -0.20 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.90 -0.20 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.80 -0.20 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.70 -0.20 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.60 -0.20 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.50 -0.20 0 0 0 -1
30MAR26 2.60 C 0.47 0.47 0.47 0.40 -0.20 0 10 0 -10
30MAR26 2.70 C 0.00 0.00 0.00 0.30 -0.20 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.20 -0.20 0 0 0 -70
30MAR26 2.90 C 0.00 0.00 0.00 0.10 -0.20 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.00 -0.20 0 0 0 -16
30MAR26 3.10 C 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.00 -0.05 0 0 100 0
30MAR26 3.30 C 0.00 0.00 0.00 0.00 -0.02 0 0 20 0
30MAR26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 948 0
30MAR26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30MAR26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
30MAR26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 246 0
30MAR26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
30MAR26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
30MAR26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
30MAR26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
30MAR26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30MAR26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
30MAR26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 2.30 C 0.00 0.00 0.00 0.72 -0.18 63 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.62 -0.18 55 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.52 -0.18 47 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.42 -0.19 39 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.33 -0.18 36 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.24 -0.17 32 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.17 -0.15 32 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.11 -0.13 31 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.07 -0.10 31 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.04 -0.08 31 0 0 0
29APR26 3.30 C 0.04 0.05 0.02 0.02 -0.06 30 56 47 +17
29APR26 3.40 C 0.02 0.03 0.02 0.01 -0.04 30 23 28 +18
29APR26 3.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 26 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 -0.01 40 0 30 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 59 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 91 0 9 0
28MAY26 2.30 C 0.00 0.00 0.00 0.72 -0.19 42 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.62 -0.19 36 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.53 -0.18 36 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.44 -0.18 34 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.35 -0.17 31 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.27 -0.16 30 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.20 -0.15 28 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.15 -0.13 29 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.10 -0.12 28 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.07 -0.10 29 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.05 -0.08 30 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.03 -0.07 29 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.02 -0.06 30 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 -0.04 28 0 100 0
28MAY26 3.70 C 0.02 0.02 0.02 0.01 -0.03 32 6 6 +6
28MAY26 3.80 C 0.00 0.00 0.00 0.01 -0.02 35 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 -0.01 38 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 9 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 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.19 -0.17 69 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.14 -0.17 65 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.09 -0.17 62 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.04 -0.17 59 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.94 -0.17 53 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.84 -0.17 47 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.74 -0.17 42 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.65 -0.16 40 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.55 -0.17 35 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.46 -0.16 32 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.39 -0.15 33 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.32 -0.13 33 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.25 -0.13 31 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.20 -0.12 31 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.15 -0.11 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.12 -0.09 32 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.09 -0.08 31 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.07 -0.06 32 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 -0.05 32 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 -0.04 33 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 -0.03 33 0 102 0
29JUN26 3.80 C 0.02 0.02 0.02 0.02 -0.03 32 5 55 +1
29JUN26 3.90 C 0.03 0.03 0.03 0.01 -0.03 30 3 28 +3
29JUN26 4.00 C 0.02 0.02 0.02 0.01 -0.02 32 5 6 +5
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 0.86 -0.16 37 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.77 -0.16 36 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.69 -0.15 36 0 0 0
29SEP26 2.50 C 0.69 0.69 0.69 0.61 -0.14 35 10 10 +10
29SEP26 2.60 C 0.00 0.00 0.00 0.54 -0.13 35 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.47 -0.13 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.40 -0.13 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.35 -0.12 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.30 -0.11 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.25 -0.11 33 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.21 -0.10 33 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.18 -0.10 33 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.15 -0.09 33 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.12 -0.09 33 0 103 0
29SEP26 3.60 C 0.15 0.15 0.15 0.10 -0.08 33 5 205 +5
29SEP26 3.70 C 0.00 0.00 0.00 0.09 -0.06 34 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 -0.06 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 -0.05 34 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 -0.04 34 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 -0.04 34 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 -0.04 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 -0.04 32 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.04 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 11 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC26 2.30 C 0.00 0.00 0.00 0.82 -0.13 39 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.74 -0.14 37 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.67 -0.13 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.60 -0.13 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.54 -0.12 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.48 -0.12 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.43 -0.12 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 -0.11 35 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.34 -0.11 35 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.30 -0.10 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.27 -0.09 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.23 -0.10 35 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.21 -0.08 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 -0.08 35 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 -0.08 35 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 -0.07 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 -0.07 35 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 -0.05 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 -0.06 35 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 -0.05 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 -0.04 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 -0.04 35 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 -0.04 35 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 -0.04 34 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 -0.04 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 -0.04 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 -0.04 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 -0.02 32 0 5 0
30MAR27 2.30 C 0.00 0.00 0.00 0.87 -0.13 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.80 -0.13 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.73 -0.13 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.67 -0.12 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.61 -0.12 37 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.56 -0.12 37 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.51 -0.11 37 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 -0.11 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.42 -0.10 37 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.38 -0.09 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.34 -0.10 36 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.31 -0.10 37 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.28 -0.09 36 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 -0.09 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 -0.09 36 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.20 -0.09 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 -0.08 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.16 -0.07 36 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 -0.06 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 -0.06 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 -0.05 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 -0.05 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 -0.04 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.09 -0.04 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.08 -0.04 36 0 0 0
TOTAL CALL 123 3,572 -32
30MAR26 1.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 3.10 P 0.03 0.10 0.03 0.10 +0.09 0 24 0 -163
30MAR26 3.20 P 0.19 0.19 0.19 0.20 +0.15 0 29 0 -40
30MAR26 3.30 P 0.21 0.30 0.21 0.30 +0.18 0 56 0 -91
30MAR26 3.40 P 0.31 0.40 0.31 0.40 +0.19 0 44 0 -200
30MAR26 3.50 P 0.43 0.46 0.43 0.50 +0.20 0 152 0 -193
30MAR26 3.60 P 0.00 0.00 0.00 0.60 +0.20 0 0 0 -60
30MAR26 3.70 P 0.00 0.00 0.00 0.70 +0.20 0 0 0 -41
30MAR26 3.80 P 0.79 0.79 0.79 0.80 +0.19 0 6 0 -8
30MAR26 3.90 P 0.00 0.00 0.00 0.90 +0.19 0 0 0 -30
30MAR26 4.00 P 0.00 0.00 0.00 1.00 +0.19 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.10 +0.19 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.20 +0.19 0 0 0 -10
30MAR26 4.30 P 0.00 0.00 0.00 1.30 +0.19 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.40 +0.19 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.50 +0.19 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.60 +0.19 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.70 +0.19 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.80 +0.19 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.90 +0.19 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 2.00 +0.19 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 2.25 +0.19 0 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.03 +0.02 30 0 10 0
29APR26 2.90 P 0.00 0.00 0.00 0.05 +0.03 27 0 0 0
29APR26 3.00 P 0.10 0.10 0.10 0.10 +0.06 30 1 103 +1
29APR26 3.10 P 0.00 0.00 0.00 0.15 +0.08 27 0 39 0
29APR26 3.20 P 0.00 0.00 0.00 0.22 +0.11 25 0 79 0
29APR26 3.30 P 0.23 0.23 0.23 0.30 +0.13 0 3 68 +3
29APR26 3.40 P 0.31 0.31 0.31 0.40 +0.15 0 5 27 +5
29APR26 3.50 P 0.41 0.41 0.41 0.50 +0.17 0 16 4 -16
29APR26 3.60 P 0.00 0.00 0.00 0.60 +0.18 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.70 +0.19 0 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.80 +0.19 0 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.90 +0.19 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 1.00 +0.19 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.10 +0.19 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.20 +0.19 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.30 +0.19 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.40 +0.19 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.50 +0.19 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.60 +0.19 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.70 +0.19 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.80 +0.19 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.90 +0.19 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 2.00 +0.19 0 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.08 +0.03 27 0 74 0
28MAY26 3.00 P 0.00 0.00 0.00 0.12 +0.05 26 0 68 0
28MAY26 3.10 P 0.00 0.00 0.00 0.18 +0.07 26 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.26 +0.09 29 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.33 +0.11 27 0 0 0
28MAY26 3.40 P 0.34 0.34 0.33 0.41 +0.12 25 10 10 +10
28MAY26 3.50 P 0.00 0.00 0.00 0.51 +0.14 29 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.60 +0.15 0 0 105 0
28MAY26 3.70 P 0.00 0.00 0.00 0.70 +0.16 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.80 +0.17 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.90 +0.17 0 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 1.00 +0.17 0 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 1.10 +0.18 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.20 +0.18 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.30 +0.19 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.40 +0.18 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.50 +0.19 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.60 +0.19 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.70 +0.19 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.06 +0.02 30 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.09 +0.04 30 0 48 0
29JUN26 2.90 P 0.00 0.00 0.00 0.12 +0.04 29 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.17 +0.06 29 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.22 +0.06 28 0 79 0
29JUN26 3.20 P 0.00 0.00 0.00 0.29 +0.08 29 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.36 +0.09 29 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.43 +0.09 27 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.53 +0.11 31 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.61 +0.11 28 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.70 +0.12 0 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.80 +0.13 0 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.90 +0.14 0 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 1.00 +0.15 0 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 1.10 +0.16 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.20 +0.17 0 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 1.30 +0.17 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.40 +0.17 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.50 +0.18 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.60 +0.18 0 0 0 -7
29JUN26 4.70 P 0.00 0.00 0.00 1.70 +0.18 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.80 +0.18 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.90 +0.19 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.00 +0.19 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.25 +0.19 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.07 +0.02 31 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
29SEP26 2.70 P 0.12 0.12 0.12 0.13 +0.03 31 10 23 +10
29SEP26 2.80 P 0.00 0.00 0.00 0.17 +0.04 32 0 5 0
29SEP26 2.90 P 0.21 0.21 0.20 0.21 +0.04 31 20 20 +20
29SEP26 3.00 P 0.00 0.00 0.00 0.26 +0.05 31 0 26 0
29SEP26 3.10 P 0.31 0.31 0.31 0.32 +0.06 31 36 66 +36
29SEP26 3.20 P 0.00 0.00 0.00 0.38 +0.06 31 0 0 0
29SEP26 3.30 P 0.44 0.44 0.44 0.44 +0.06 30 39 39 +39
29SEP26 3.40 P 0.00 0.00 0.00 0.53 +0.09 33 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.59 +0.08 31 2 102 +2
29SEP26 3.60 P 0.00 0.00 0.00 0.67 +0.09 31 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.75 +0.09 30 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.83 +0.09 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.92 +0.10 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.01 +0.10 28 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.11 +0.11 30 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.20 +0.12 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.31 +0.18 34 0 16 0
29SEP26 4.40 P 0.00 0.00 0.00 1.40 +0.14 0 0 1 0
29SEP26 4.50 P 0.00 0.00 0.00 1.50 +0.14 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.60 +0.15 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.70 +0.16 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.80 +0.16 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.90 +0.17 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.00 +0.17 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.25 +0.18 0 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.13 +0.04 34 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.16 +0.04 34 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.20 +0.05 34 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.24 +0.05 34 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.29 +0.06 34 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.34 +0.06 34 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.39 +0.05 33 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.45 +0.07 33 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.52 +0.08 33 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.58 +0.07 33 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.65 +0.08 32 0 112 0
30DEC26 3.60 P 0.00 0.00 0.00 0.72 +0.07 32 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.80 +0.08 32 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.88 +0.08 32 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.96 +0.08 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.05 +0.09 32 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.13 +0.09 30 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.22 +0.09 30 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.31 +0.10 29 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.41 +0.11 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.50 +0.11 0 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.60 +0.12 0 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 1.70 +0.13 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.80 +0.14 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.90 +0.15 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.00 +0.15 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.25 +0.17 0 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.14 +0.03 35 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.17 +0.03 35 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.21 +0.04 35 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.25 +0.05 35 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.29 +0.05 34 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.34 +0.06 34 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.39 +0.06 34 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.45 +0.06 34 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.51 +0.07 34 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.57 +0.07 34 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.63 +0.07 33 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.70 +0.07 33 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.77 +0.06 33 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.85 +0.08 33 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.93 +0.08 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.01 +0.08 34 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.09 +0.09 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.17 +0.11 33 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.26 +0.09 33 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.34 +0.09 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.43 +0.09 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.52 +0.10 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.62 +0.11 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.71 +0.11 32 0 0 0
TOTAL PUT 453 2,596 -733
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 21.06
30MAR26 9.50 C 0.00 0.00 0.00 11.56 +0.16 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.31 +0.16 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.06 +0.16 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.56 +0.16 0 0 0 -15
30MAR26 11.00 C 0.00 0.00 0.00 10.06 +0.16 0 0 0 -15
30MAR26 11.50 C 0.00 0.00 0.00 9.56 +0.16 0 0 0 -32
30MAR26 12.00 C 0.00 0.00 0.00 9.06 +0.16 0 0 0 -15
30MAR26 12.50 C 0.00 0.00 0.00 8.56 +0.16 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.06 +0.16 0 0 0 -1
30MAR26 13.50 C 0.00 0.00 0.00 7.56 +0.16 0 0 0 -15
30MAR26 14.00 C 0.00 0.00 0.00 7.06 +0.16 0 0 0 -8
30MAR26 14.50 C 6.79 6.79 6.79 6.56 +0.16 0 11 0 -45
30MAR26 15.00 C 6.31 6.31 6.31 6.06 +0.16 0 29 0 -133
30MAR26 15.50 C 0.00 0.00 0.00 5.56 +0.16 0 0 0 -374
30MAR26 16.00 C 0.00 0.00 0.00 5.06 +0.16 0 0 0 -272
30MAR26 16.50 C 4.40 4.45 4.40 4.56 +0.16 0 3 0 -326
30MAR26 17.00 C 4.29 4.29 3.86 4.06 +0.16 0 76 0 -1,886
30MAR26 17.50 C 3.50 3.70 3.39 3.56 +0.16 0 54 0 -430
30MAR26 18.00 C 2.91 3.04 2.86 3.06 +0.16 0 206 0 -384
30MAR26 18.50 C 2.49 2.57 2.49 2.56 +0.16 0 14 0 -444
30MAR26 19.00 C 2.26 2.26 1.94 2.06 +0.14 0 53 0 -448
30MAR26 19.50 C 1.42 1.62 1.35 1.56 +0.15 0 302 0 -1,499
30MAR26 20.00 C 1.23 1.23 0.80 1.06 +0.09 0 410 0 -944
30MAR26 21.00 C 0.15 0.50 0.04 0.06 -0.19 0 166 0 -426
30MAR26 22.00 C 0.01 0.01 0.01 0.00 -0.03 0 23 1,064 -1
30MAR26 23.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 456 -2
30MAR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
30MAR26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
30MAR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
30MAR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 10.58 +0.16 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 10.08 +0.17 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 9.58 +0.15 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 9.09 +0.16 74 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 8.59 +0.16 68 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 8.09 +0.16 61 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 7.58 +0.04 0 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 7.10 +0.17 61 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 6.60 +0.19 56 0 54 0
29APR26 15.00 C 0.00 0.00 0.00 6.28 +0.35 88 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 5.63 +0.15 58 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 5.15 +0.05 57 0 361 0
29APR26 16.50 C 4.58 4.58 4.50 4.61 -0.02 41 31 200 +15
29APR26 17.00 C 4.32 4.32 4.18 4.23 +0.11 57 23 165 +15
29APR26 17.50 C 0.00 0.00 0.00 3.73 +0.04 51 0 271 0
29APR26 18.00 C 3.36 3.36 3.25 3.31 +0.10 52 3 248 0
29APR26 18.50 C 0.00 0.00 0.00 2.89 +0.11 51 2 279 0
29APR26 19.00 C 0.00 0.00 0.00 2.46 +0.04 48 0 511 0
29APR26 19.50 C 2.06 2.08 2.00 2.08 +0.03 47 25 233 +8
29APR26 20.00 C 2.01 2.01 1.71 1.75 +0.02 47 11 352 -6
29APR26 21.00 C 1.21 1.26 1.14 1.21 +0.03 48 128 676 +91
29APR26 22.00 C 0.85 0.86 0.74 0.80 +0.02 48 270 419 +127
29APR26 23.00 C 0.68 0.68 0.48 0.51 0.00 48 143 334 +44
29APR26 24.00 C 0.35 0.36 0.31 0.31 -0.01 49 31 133 +17
29APR26 25.00 C 0.23 0.25 0.21 0.18 -0.01 49 24 171 -8
29APR26 26.00 C 0.16 0.16 0.14 0.10 -0.01 49 21 99 +21
29APR26 27.00 C 0.13 0.13 0.13 0.06 0.00 50 15 126 +15
29APR26 28.00 C 0.09 0.09 0.09 0.03 -0.01 49 10 35 0
29APR26 29.00 C 0.04 0.04 0.04 0.02 0.00 51 4 4 +4
29APR26 30.00 C 0.03 0.03 0.03 0.01 0.00 51 9 11 +9
28MAY26 10.50 C 0.00 0.00 0.00 10.71 +0.18 101 0 0 0
28MAY26 11.00 C 10.12 10.12 10.12 10.09 +0.05 0 15 15 +15
28MAY26 11.50 C 9.53 9.53 9.53 9.58 +0.04 0 15 30 +15
28MAY26 12.00 C 0.00 0.00 0.00 9.12 +0.06 58 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 8.61 +0.12 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 8.12 +0.19 47 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 7.58 +0.03 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 7.23 +0.17 65 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 6.72 +0.21 59 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.28 +0.24 60 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 5.87 +0.20 63 0 123 0
28MAY26 16.00 C 0.00 0.00 0.00 5.25 +0.07 48 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 4.80 +0.06 48 0 176 0
28MAY26 17.00 C 0.00 0.00 0.00 4.23 -0.10 38 0 139 0
28MAY26 17.50 C 3.88 3.88 3.88 3.94 0.00 47 1 192 0
28MAY26 18.00 C 0.00 0.00 0.00 3.51 +0.18 45 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 3.17 +0.10 47 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 2.90 +0.16 50 0 207 0
28MAY26 19.50 C 0.00 0.00 0.00 2.47 +0.05 46 0 609 0
28MAY26 20.00 C 0.00 0.00 0.00 2.20 +0.09 47 0 204 0
28MAY26 21.00 C 1.81 1.81 1.61 1.66 +0.05 47 212 470 +167
28MAY26 22.00 C 1.33 1.33 1.22 1.23 +0.02 47 51 150 +18
28MAY26 23.00 C 1.05 1.05 0.90 0.92 +0.02 47 25 215 +25
28MAY26 24.00 C 0.67 0.67 0.67 0.67 +0.02 48 23 132 +8
28MAY26 25.00 C 0.53 0.53 0.51 0.47 +0.01 48 23 119 +15
28MAY26 26.00 C 0.39 0.39 0.39 0.32 0.00 47 7 50 +7
28MAY26 27.00 C 0.28 0.28 0.28 0.22 0.00 47 15 45 +15
28MAY26 28.00 C 0.27 0.27 0.22 0.15 0.00 47 4 32 +2
28MAY26 29.00 C 0.00 0.00 0.00 0.10 0.00 47 0 2 0
28MAY26 30.00 C 0.16 0.16 0.16 0.07 0.00 48 15 17 +15
29JUN26 10.50 C 0.00 0.00 0.00 10.71 +0.18 88 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.14 +0.10 66 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.64 +0.10 61 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 9.22 +0.16 73 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.64 +0.07 51 0 0 0
29JUN26 13.00 C 8.07 8.07 8.07 8.12 +0.03 0 15 15 +15
29JUN26 13.50 C 0.00 0.00 0.00 7.75 +0.14 62 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.29 +0.23 62 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.78 +0.15 57 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.38 +0.24 60 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.90 +0.19 56 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 5.38 +0.10 51 0 36 0
29JUN26 16.50 C 0.00 0.00 0.00 4.95 +0.16 50 0 546 0
29JUN26 17.00 C 0.00 0.00 0.00 4.52 +0.09 49 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 4.02 +0.08 44 0 289 0
29JUN26 18.00 C 0.00 0.00 0.00 3.75 +0.11 48 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 3.34 +0.10 46 0 191 0
29JUN26 19.00 C 0.00 0.00 0.00 3.01 +0.09 46 0 198 0
29JUN26 19.50 C 2.65 2.65 2.65 2.72 +0.10 47 20 1,899 +20
29JUN26 20.00 C 2.42 2.42 2.42 2.43 +0.09 47 2 892 0
29JUN26 21.00 C 1.90 1.90 1.90 1.91 +0.06 46 1 221 +1
29JUN26 22.00 C 1.52 1.52 1.49 1.50 +0.04 47 27 243 +1
29JUN26 23.00 C 0.00 0.00 0.00 1.17 +0.03 47 0 102 0
29JUN26 24.00 C 0.92 0.95 0.92 0.90 +0.03 47 2 76 0
29JUN26 25.00 C 0.00 0.00 0.00 0.68 +0.02 47 0 256 0
29JUN26 26.00 C 0.00 0.00 0.00 0.50 +0.01 47 0 120 0
29JUN26 27.00 C 0.00 0.00 0.00 0.38 +0.02 47 0 115 0
29JUN26 28.00 C 0.00 0.00 0.00 0.28 +0.01 47 0 186 0
29JUN26 29.00 C 0.29 0.29 0.29 0.20 0.00 47 30 171 +30
29JUN26 30.00 C 0.24 0.24 0.23 0.15 +0.01 47 12 68 +11
29SEP26 10.50 C 0.00 0.00 0.00 10.71 +0.18 69 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 10.14 +0.10 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 9.65 +0.08 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.22 +0.13 58 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.68 +0.03 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.22 +0.07 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.77 +0.16 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.31 0.00 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.87 +0.03 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.45 +0.18 49 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 6.05 +0.13 49 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 5.60 +0.08 47 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 5.18 +0.04 45 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 4.86 +0.08 46 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 4.51 +0.17 46 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 4.17 +0.14 46 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 3.85 +0.13 45 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 3.55 +0.08 45 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 3.28 +0.08 45 0 66 0
29SEP26 20.00 C 2.94 2.94 2.94 3.02 +0.07 45 1 116 0
29SEP26 21.00 C 2.54 2.54 2.54 2.58 +0.08 45 19 109 +19
29SEP26 22.00 C 0.00 0.00 0.00 2.20 +0.07 46 0 77 0
29SEP26 23.00 C 1.84 1.84 1.84 1.84 +0.04 45 19 74 +19
29SEP26 24.00 C 0.00 0.00 0.00 1.58 +0.06 46 0 82 0
29SEP26 25.00 C 1.32 1.32 1.32 1.33 +0.06 46 2 91 0
29SEP26 26.00 C 0.00 0.00 0.00 1.13 +0.07 46 0 32 0
29SEP26 27.00 C 0.00 0.00 0.00 0.94 +0.05 46 0 32 0
29SEP26 28.00 C 0.00 0.00 0.00 0.78 +0.05 46 0 95 0
29SEP26 29.00 C 0.00 0.00 0.00 0.65 +0.04 46 0 126 0
29SEP26 30.00 C 0.00 0.00 0.00 0.54 +0.04 46 0 31 0
30DEC26 10.50 C 0.00 0.00 0.00 10.71 +0.18 58 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 10.15 +0.11 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 9.65 +0.08 45 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 9.22 +0.11 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.78 +0.12 49 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 8.32 +0.09 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.93 +0.12 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.53 +0.12 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.14 +0.13 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.76 +0.13 48 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 6.33 +0.07 46 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 5.98 +0.07 46 0 46 0
30DEC26 16.50 C 0.00 0.00 0.00 5.63 +0.07 46 0 60 0
30DEC26 17.00 C 5.19 5.19 5.19 5.30 +0.07 46 1 594 +1
30DEC26 17.50 C 0.00 0.00 0.00 4.98 +0.06 46 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 4.68 +0.06 45 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 4.38 +0.05 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.15 +0.12 45 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 3.89 +0.11 45 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 3.65 +0.10 45 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 3.21 +0.09 45 0 48 0
30DEC26 22.00 C 2.81 2.81 2.81 2.77 +0.03 44 6 12 +5
30DEC26 23.00 C 0.00 0.00 0.00 2.43 +0.02 44 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 2.19 +0.08 45 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 1.88 0.00 45 0 57 0
30DEC26 26.00 C 0.00 0.00 0.00 1.67 +0.04 45 0 0 0
30DEC26 27.00 C 1.46 1.46 1.46 1.46 +0.04 45 15 15 +15
30DEC26 28.00 C 1.29 1.29 1.29 1.26 +0.03 45 15 16 +15
30DEC26 29.00 C 0.00 0.00 0.00 1.11 +0.03 45 0 0 0
30DEC26 30.00 C 1.01 1.01 1.01 0.96 +0.03 45 15 15 +15
30MAR27 10.50 C 0.00 0.00 0.00 10.72 +0.12 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 10.28 +0.12 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 9.85 +0.12 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 9.43 +0.12 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 9.02 +0.12 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 8.62 +0.12 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 8.22 +0.11 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 7.77 +0.05 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 7.43 +0.08 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.07 +0.08 47 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 6.68 +0.11 46 0 215 0
30MAR27 16.00 C 0.00 0.00 0.00 6.35 +0.11 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.02 +0.12 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.71 +0.11 45 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 5.41 +0.11 45 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 5.13 +0.10 45 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 4.86 +0.10 45 0 130 0
30MAR27 19.00 C 0.00 0.00 0.00 4.60 +0.05 45 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 4.35 +0.05 44 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 4.12 +0.01 44 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 3.67 +0.06 44 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 3.27 +0.04 44 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 2.92 +0.01 44 0 0 0
30MAR27 24.00 C 2.68 2.68 2.68 2.59 -0.03 44 15 15 +15
30MAR27 25.00 C 0.00 0.00 0.00 2.30 -0.05 44 0 3 0
30MAR27 26.00 C 0.00 0.00 0.00 2.05 -0.05 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.81 -0.05 43 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 1.61 -0.06 43 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 1.42 -0.05 43 0 0 0
30MAR27 30.00 C 1.41 1.41 1.41 1.27 -0.05 43 15 15 +15
TOTAL CALL 2,738 23,898 -6,864
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
30MAR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30MAR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
30MAR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
30MAR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
30MAR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
30MAR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 339 0
30MAR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 506 0
30MAR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 798 0
30MAR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,759 0
30MAR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,158 0
30MAR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 570 0
30MAR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,868 0
30MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 678 0
30MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 619 0
30MAR26 18.50 P 0.01 0.01 0.01 0.00 -0.01 0 1 552 -1
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 390 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 457 0
30MAR26 20.00 P 0.01 0.02 0.01 0.00 -0.05 0 18 308 -4
30MAR26 21.00 P 0.22 0.29 0.04 0.00 -0.37 0 187 315 +28
30MAR26 22.00 P 1.15 1.17 0.89 0.94 -0.20 0 69 0 -114
30MAR26 23.00 P 2.04 2.04 1.89 1.94 -0.22 0 71 0 -62
30MAR26 24.00 P 0.00 0.00 0.00 2.94 -0.21 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.94 -0.21 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.94 -0.21 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.94 -0.21 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.94 -0.21 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.94 -0.21 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.94 -0.21 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 86 0
29APR26 12.50 P 0.02 0.02 0.02 0.01 0.00 76 11 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 57 0
29APR26 13.50 P 0.02 0.02 0.02 0.01 0.00 66 20 105 +20
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 126 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 203 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 407 0
29APR26 15.50 P 0.05 0.05 0.05 0.02 0.00 52 10 145 +10
29APR26 16.00 P 0.09 0.09 0.07 0.03 -0.01 51 14 263 0
29APR26 16.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 290 0
29APR26 17.00 P 0.17 0.17 0.13 0.07 -0.03 48 54 120 -12
29APR26 17.50 P 0.00 0.00 0.00 0.12 -0.03 49 0 302 0
29APR26 18.00 P 0.20 0.28 0.20 0.18 -0.04 49 41 262 +10
29APR26 18.50 P 0.37 0.37 0.31 0.26 -0.06 48 42 441 +41
29APR26 19.00 P 0.45 0.45 0.38 0.38 -0.07 49 47 608 +16
29APR26 19.50 P 0.60 0.64 0.51 0.52 -0.09 49 48 316 +15
29APR26 20.00 P 0.74 0.82 0.65 0.69 -0.09 49 243 915 +143
29APR26 21.00 P 1.19 1.31 1.08 1.13 -0.12 49 251 499 +168
29APR26 22.00 P 1.86 1.86 1.67 1.68 -0.19 47 22 103 -13
29APR26 23.00 P 2.49 2.49 2.41 2.43 -0.19 50 47 47 +47
29APR26 24.00 P 0.00 0.00 0.00 3.25 -0.20 51 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.14 -0.19 53 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.05 -0.27 53 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.01 -0.19 56 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 7.03 -0.14 64 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.96 -0.37 58 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.94 -0.21 0 0 0 0
28MAY26 10.50 P 0.02 0.02 0.02 0.01 0.00 71 1 2 +1
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 187 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 152 0
28MAY26 14.00 P 0.09 0.09 0.09 0.02 -0.01 48 1 118 -1
28MAY26 14.50 P 0.11 0.11 0.11 0.03 -0.01 47 12 188 0
28MAY26 15.00 P 0.13 0.13 0.13 0.05 -0.01 47 12 204 +12
28MAY26 15.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 127 0
28MAY26 16.00 P 0.19 0.19 0.19 0.12 -0.01 48 1 145 +1
28MAY26 16.50 P 0.00 0.00 0.00 0.17 -0.02 48 0 219 0
28MAY26 17.00 P 0.00 0.00 0.00 0.23 -0.04 47 0 119 0
28MAY26 17.50 P 0.00 0.00 0.00 0.32 -0.04 48 0 314 0
28MAY26 18.00 P 0.00 0.00 0.00 0.42 -0.05 47 0 129 0
28MAY26 18.50 P 0.65 0.66 0.61 0.55 -0.06 47 129 268 +112
28MAY26 19.00 P 0.70 0.70 0.70 0.70 -0.07 47 1 87 0
28MAY26 19.50 P 0.84 0.99 0.84 0.88 -0.07 48 44 109 +26
28MAY26 20.00 P 1.15 1.15 1.07 1.07 -0.08 47 53 259 +22
28MAY26 21.00 P 1.60 1.68 1.51 1.53 -0.10 47 214 285 +171
28MAY26 22.00 P 2.24 2.24 2.24 2.11 -0.13 47 10 45 +10
28MAY26 23.00 P 0.00 0.00 0.00 2.78 -0.18 47 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.57 -0.07 49 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.20 -0.32 42 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.33 -0.16 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.01 -0.28 42 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.18 -0.17 58 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.12 -0.21 59 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.97 -0.18 50 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 11.50 P 0.08 0.08 0.08 0.01 0.00 49 3 70 -3
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 50 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 49 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 0.00 48 0 100 0
29JUN26 13.50 P 0.15 0.15 0.15 0.06 -0.01 48 10 242 0
29JUN26 14.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 529 0
29JUN26 14.50 P 0.00 0.00 0.00 0.12 -0.01 47 0 365 0
29JUN26 15.00 P 0.00 0.00 0.00 0.16 -0.03 46 0 472 0
29JUN26 15.50 P 0.00 0.00 0.00 0.22 -0.03 47 0 339 0
29JUN26 16.00 P 0.00 0.00 0.00 0.30 -0.03 47 0 3,236 0
29JUN26 16.50 P 0.00 0.00 0.00 0.39 -0.04 47 0 476 0
29JUN26 17.00 P 0.00 0.00 0.00 0.50 -0.05 47 0 781 0
29JUN26 17.50 P 0.00 0.00 0.00 0.64 -0.05 47 0 322 0
29JUN26 18.00 P 0.00 0.00 0.00 0.79 -0.06 47 0 183 0
29JUN26 18.50 P 0.00 0.00 0.00 0.96 -0.06 47 0 178 0
29JUN26 19.00 P 0.00 0.00 0.00 1.15 -0.07 47 0 138 0
29JUN26 19.50 P 1.43 1.43 1.43 1.35 -0.07 47 22 172 0
29JUN26 20.00 P 1.53 1.67 1.53 1.58 -0.08 47 35 122 +21
29JUN26 21.00 P 2.14 2.14 2.11 2.10 -0.10 46 20 168 -10
29JUN26 22.00 P 0.00 0.00 0.00 2.74 -0.10 47 0 154 0
29JUN26 23.00 P 0.00 0.00 0.00 3.41 -0.16 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.07 -0.24 45 0 10 0
29JUN26 25.00 P 4.77 4.89 4.74 5.05 -0.07 50 31 31 +21
29JUN26 26.00 P 0.00 0.00 0.00 5.87 -0.11 50 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.77 -0.08 52 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 7.68 -0.05 53 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.57 -0.09 52 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.51 -0.14 53 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 0.00 46 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 0.00 46 0 89 0
29SEP26 12.00 P 0.21 0.21 0.21 0.10 0.00 46 3 116 0
29SEP26 12.50 P 0.24 0.24 0.24 0.13 -0.01 46 11 121 +8
29SEP26 13.00 P 0.00 0.00 0.00 0.17 -0.01 45 0 232 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 -0.01 46 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.30 -0.01 46 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.38 -0.01 46 0 126 0
29SEP26 15.00 P 0.54 0.54 0.54 0.47 -0.02 46 6 144 +2
29SEP26 15.50 P 0.00 0.00 0.00 0.59 -0.01 46 0 220 0
29SEP26 16.00 P 0.00 0.00 0.00 0.71 -0.02 46 0 302 0
29SEP26 16.50 P 0.00 0.00 0.00 0.85 -0.02 46 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 1.00 -0.03 46 0 991 0
29SEP26 17.50 P 0.00 0.00 0.00 1.18 -0.03 46 0 198 0
29SEP26 18.00 P 0.00 0.00 0.00 1.36 -0.04 46 0 122 0
29SEP26 18.50 P 0.00 0.00 0.00 1.55 -0.05 46 0 64 0
29SEP26 19.00 P 1.80 1.80 1.80 1.75 -0.06 45 5 119 -5
29SEP26 19.50 P 1.93 2.01 1.93 1.98 -0.06 45 32 72 +10
29SEP26 20.00 P 2.26 2.26 2.26 2.23 -0.07 45 6 60 +6
29SEP26 21.00 P 2.74 2.74 2.74 2.79 -0.04 46 19 50 +19
29SEP26 22.00 P 0.00 0.00 0.00 3.36 -0.09 45 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.05 -0.10 46 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 4.68 -0.18 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.44 -0.19 45 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 6.20 -0.22 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.06 -0.19 45 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 8.04 -0.08 48 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 8.93 -0.07 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.77 -0.26 47 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.01 45 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 -0.01 45 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.22 -0.01 45 0 73 0
30DEC26 12.50 P 0.40 0.40 0.40 0.28 -0.01 45 3 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.35 -0.02 45 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.44 -0.02 45 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.53 -0.03 45 0 52 0
30DEC26 14.50 P 0.00 0.00 0.00 0.64 -0.03 45 0 117 0
30DEC26 15.00 P 0.00 0.00 0.00 0.76 -0.03 45 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 0.90 -0.04 45 0 155 0
30DEC26 16.00 P 1.08 1.08 1.05 1.05 -0.04 45 25 169 +21
30DEC26 16.50 P 0.00 0.00 0.00 1.22 -0.02 45 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 1.39 -0.03 45 0 826 0
30DEC26 17.50 P 0.00 0.00 0.00 1.57 -0.05 45 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.76 -0.06 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.97 -0.06 45 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.19 -0.07 45 0 47 0
30DEC26 19.50 P 0.00 0.00 0.00 2.42 -0.09 44 0 315 0
30DEC26 20.00 P 0.00 0.00 0.00 2.67 -0.07 44 0 319 0
30DEC26 21.00 P 0.00 0.00 0.00 3.23 -0.10 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.84 -0.09 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.50 -0.07 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.19 -0.09 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.96 -0.05 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.69 -0.10 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.53 -0.06 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.36 -0.07 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.21 -0.07 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.08 -0.07 47 0 0 0
30MAR27 10.50 P 0.29 0.29 0.29 0.14 -0.03 43 3 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.24 -0.05 43 0 1 0
30MAR27 12.00 P 0.44 0.44 0.44 0.31 -0.05 43 4 4 +4
30MAR27 12.50 P 0.54 0.54 0.54 0.39 -0.05 43 10 10 0
30MAR27 13.00 P 0.63 0.63 0.63 0.47 -0.06 43 2 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.57 -0.08 43 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.69 -0.08 43 0 69 0
30MAR27 14.50 P 0.00 0.00 0.00 0.80 -0.10 43 0 45 0
30MAR27 15.00 P 1.09 1.09 1.09 0.95 -0.10 43 30 309 +30
30MAR27 15.50 P 0.00 0.00 0.00 1.10 -0.10 43 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 1.26 -0.09 43 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 1.44 -0.09 43 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 1.63 -0.10 43 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.83 -0.10 43 0 225 0
30MAR27 18.00 P 0.00 0.00 0.00 2.06 -0.08 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.29 -0.08 44 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 2.53 -0.08 44 0 115 0
30MAR27 19.50 P 2.83 2.83 2.83 2.76 -0.10 43 15 115 +15
30MAR27 20.00 P 0.00 0.00 0.00 3.02 -0.07 43 0 300 0
30MAR27 21.00 P 0.00 0.00 0.00 3.59 -0.08 44 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 4.00 -0.28 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.87 -0.03 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.52 -0.11 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.27 -0.14 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.04 -0.05 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.78 -0.10 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.64 -0.05 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.42 -0.09 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.31 -0.06 45 0 0 0
TOTAL PUT 1,969 36,433 +785
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$ 10.10
30MAR26 4.80 C 0.00 0.00 0.00 5.30 -0.14 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.20 -0.14 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.10 -0.14 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.85 -0.14 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.60 -0.14 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.35 -0.14 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.10 -0.14 0 0 0 -3
30MAR26 6.25 C 0.00 0.00 0.00 3.85 -0.14 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.60 -0.14 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.35 -0.14 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.10 -0.14 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.85 -0.14 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.60 -0.14 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.35 -0.14 0 0 0 -1
30MAR26 8.00 C 0.00 0.00 0.00 2.10 -0.14 0 0 0 -101
30MAR26 8.25 C 0.00 0.00 0.00 1.85 -0.17 0 0 0 -87
30MAR26 8.50 C 0.00 0.00 0.00 1.60 -0.14 0 0 0 -100
30MAR26 8.75 C 0.00 0.00 0.00 1.35 -0.14 0 0 0 -135
30MAR26 9.00 C 0.00 0.00 0.00 1.10 -0.14 0 0 0 -38
30MAR26 9.25 C 0.00 0.00 0.00 0.85 -0.14 0 0 0 -47
30MAR26 9.50 C 0.00 0.00 0.00 0.60 -0.14 0 0 0 -98
30MAR26 9.75 C 0.23 0.35 0.23 0.35 -0.15 0 8 0 -188
30MAR26 10.00 C 0.07 0.08 0.05 0.10 -0.18 0 5 0 -61
30MAR26 10.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 137 0
30MAR26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 237 0
30MAR26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 514 0
30MAR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
30MAR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
30MAR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30MAR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
30MAR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
30MAR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 6.00 C 0.00 0.00 0.00 4.11 -0.14 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.86 -0.14 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.61 -0.16 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.36 -0.17 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.11 -0.18 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.87 -0.15 50 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.64 -0.13 59 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.37 -0.16 40 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.14 -0.16 48 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.89 -0.13 42 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.60 -0.19 0 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.45 -0.11 45 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.23 -0.11 43 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.04 -0.09 44 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.83 -0.11 40 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 0.65 -0.13 38 0 109 0
29APR26 10.00 C 0.41 0.45 0.41 0.52 -0.10 39 16 401 +1
29APR26 10.50 C 0.00 0.00 0.00 0.31 -0.06 40 0 316 0
29APR26 11.00 C 0.15 0.15 0.15 0.17 -0.04 40 1 160 +1
29APR26 11.50 C 0.00 0.00 0.00 0.09 -0.03 41 0 27 0
29APR26 12.00 C 0.05 0.05 0.05 0.05 -0.01 42 3 100 +3
29APR26 12.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 34 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 44 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 143 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
28MAY26 7.75 C 0.00 0.00 0.00 2.43 -0.16 44 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.22 -0.13 47 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.95 -0.17 39 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.78 -0.14 44 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.53 -0.12 39 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.34 -0.11 39 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.15 -0.11 39 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.99 -0.10 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.81 -0.13 37 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 0.69 -0.10 38 0 16 0
28MAY26 10.50 C 0.00 0.00 0.00 0.47 -0.08 38 0 12 0
28MAY26 11.00 C 0.00 0.00 0.00 0.31 -0.06 38 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.20 -0.05 38 0 24 0
28MAY26 12.00 C 0.12 0.12 0.12 0.13 -0.03 39 3 36 0
28MAY26 12.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 0.00 41 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.22 -0.14 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.12 -0.14 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.87 -0.14 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.62 -0.15 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.38 -0.14 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.11 -0.16 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.86 -0.18 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.61 -0.18 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.37 -0.19 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.15 -0.16 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.88 -0.19 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.67 -0.16 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.43 -0.18 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.22 -0.16 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.01 -0.14 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.78 -0.16 40 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.59 -0.10 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.39 -0.11 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.21 -0.11 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.05 -0.11 38 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 0.90 -0.11 38 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.76 -0.11 37 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.56 -0.08 38 0 220 0
29JUN26 11.00 C 0.00 0.00 0.00 0.40 -0.06 38 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.29 -0.05 39 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 0.20 -0.04 39 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.13 -0.03 39 0 2 0
29JUN26 13.00 C 0.09 0.09 0.09 0.09 -0.02 39 1 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.38 -0.14 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.13 -0.16 40 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.87 -0.18 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.62 -0.19 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.38 -0.19 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.16 -0.16 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.92 -0.17 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.70 -0.18 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.49 -0.17 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.32 -0.13 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.09 -0.15 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.90 -0.15 37 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.74 -0.14 37 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.59 -0.14 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.45 -0.10 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.32 -0.08 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.20 -0.08 38 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.08 -0.07 38 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.88 -0.07 38 0 37 0
29SEP26 11.00 C 0.00 0.00 0.00 0.72 -0.05 39 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.58 -0.05 39 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.47 -0.03 39 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.37 -0.03 39 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.29 -0.03 39 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 -0.02 39 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 -0.02 39 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.38 -0.14 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.14 -0.15 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.91 -0.14 39 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.67 -0.14 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.45 -0.13 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.24 -0.14 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.97 -0.16 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.80 -0.13 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.58 -0.16 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.41 -0.15 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.23 -0.14 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.08 -0.10 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.93 -0.10 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.79 -0.15 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.65 -0.14 36 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.54 -0.07 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.42 -0.07 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.31 -0.07 37 0 0 0
30DEC26 10.50 C 0.98 0.98 0.98 1.11 -0.07 37 15 58 +15
30DEC26 11.00 C 0.82 0.82 0.82 0.94 -0.06 37 15 30 +15
30DEC26 11.50 C 0.00 0.00 0.00 0.80 -0.04 38 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.67 -0.04 38 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.56 -0.04 38 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.47 -0.03 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.39 -0.03 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.33 -0.01 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 -0.02 38 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 -0.02 38 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.73 -0.13 35 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.64 -0.09 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.48 -0.10 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.27 -0.10 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.13 -0.07 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.98 -0.09 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.86 -0.07 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.74 -0.08 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.63 -0.07 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.52 -0.06 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.33 -0.06 37 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.15 -0.06 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.00 -0.05 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.87 -0.04 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.75 -0.03 37 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.65 -0.03 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.56 -0.02 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.48 -0.03 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.41 -0.03 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.37 -0.01 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.31 -0.03 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
TOTAL CALL 67 4,799 -824
30MAR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
30MAR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
30MAR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
30MAR26 10.00 P 0.11 0.11 0.11 0.00 -0.04 0 1 85 0
30MAR26 10.50 P 0.40 0.40 0.40 0.40 +0.11 0 2 0 -135
30MAR26 11.00 P 0.00 0.00 0.00 0.90 +0.14 0 0 0 -148
30MAR26 11.50 P 0.00 0.00 0.00 1.40 +0.14 0 0 0 -14
30MAR26 12.00 P 0.00 0.00 0.00 1.90 +0.14 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.40 +0.13 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.90 +0.13 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.40 +0.13 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.90 +0.14 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.40 +0.13 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.90 +0.13 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.40 +0.13 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.90 +0.12 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.04 0.04 0.02 0.00 41 45 78 +45
29APR26 8.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 11 0
29APR26 8.75 P 0.06 0.08 0.06 0.06 +0.01 41 8 18 +8
29APR26 9.00 P 0.00 0.00 0.00 0.10 +0.02 41 0 103 0
29APR26 9.25 P 0.21 0.21 0.21 0.15 +0.02 41 5 91 0
29APR26 9.50 P 0.00 0.00 0.00 0.22 +0.03 41 0 56 0
29APR26 9.75 P 0.00 0.00 0.00 0.31 +0.05 41 0 42 0
29APR26 10.00 P 0.42 0.42 0.42 0.43 +0.07 42 2 379 -2
29APR26 10.50 P 0.00 0.00 0.00 0.71 +0.08 42 0 307 0
29APR26 11.00 P 1.10 1.10 1.10 1.08 +0.13 43 5 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.47 +0.11 40 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 1.99 +0.19 52 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.44 +0.17 51 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.91 +0.14 48 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.40 +0.13 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.90 +0.14 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.41 +0.14 65 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.90 +0.13 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.43 +0.16 84 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.90 +0.12 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
28MAY26 8.25 P 0.10 0.10 0.10 0.07 +0.01 40 43 43 +42
28MAY26 8.50 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.15 +0.02 40 0 1 0
28MAY26 9.00 P 0.22 0.22 0.22 0.20 +0.02 39 30 73 +30
28MAY26 9.25 P 0.00 0.00 0.00 0.27 +0.03 39 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.36 +0.04 40 0 20 0
28MAY26 9.75 P 0.44 0.50 0.44 0.46 +0.05 40 24 34 +24
28MAY26 10.00 P 0.00 0.00 0.00 0.58 +0.07 40 0 13 0
28MAY26 10.50 P 0.00 0.00 0.00 0.87 +0.09 40 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.21 +0.12 41 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.61 +0.14 42 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 2.00 +0.12 40 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.44 +0.10 38 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 3.00 +0.21 52 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.49 +0.22 55 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.90 +0.14 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.41 +0.14 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.90 +0.13 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.43 +0.16 63 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.90 +0.12 0 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 43 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 0.03 +0.01 41 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 0.00 39 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 0.00 38 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.16 +0.01 39 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.22 +0.02 39 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.28 +0.02 39 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.37 +0.04 39 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.46 +0.04 39 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.56 +0.04 39 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 0.69 +0.07 39 0 0 0
29JUN26 10.00 P 0.80 0.80 0.80 0.82 +0.07 39 1 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.13 +0.10 40 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.49 +0.12 41 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.85 +0.12 40 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.29 +0.14 42 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.71 +0.13 41 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.16 +0.14 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.65 +0.16 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.13 +0.17 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.62 +0.18 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.10 +0.17 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.60 +0.18 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.10 +0.18 55 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 41 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.01 40 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 +0.02 40 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.20 +0.02 40 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.25 +0.02 40 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.31 +0.03 40 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.38 +0.03 40 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.47 +0.05 40 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.55 +0.04 40 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.66 +0.06 40 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.76 +0.05 40 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.88 +0.06 40 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.01 +0.06 40 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.15 +0.07 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.45 +0.08 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.79 +0.09 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.16 +0.10 42 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.55 +0.11 42 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.97 +0.12 43 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.40 +0.12 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.85 +0.12 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.32 +0.13 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.80 +0.14 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.28 +0.14 51 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.77 +0.14 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.23 +0.12 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 +0.02 39 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 +0.01 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 +0.02 39 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 +0.02 39 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 +0.02 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 +0.03 39 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.37 +0.03 38 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.45 +0.04 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.53 +0.04 39 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.62 +0.05 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.72 +0.06 39 0 0 0
30DEC26 9.00 P 0.93 0.93 0.89 0.83 +0.06 39 10 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.94 +0.06 39 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 1.06 +0.06 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.19 +0.06 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.33 +0.07 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.63 +0.08 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.97 +0.09 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.32 +0.10 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.70 +0.10 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.11 +0.12 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.52 +0.12 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 +0.12 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.41 +0.13 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.87 +0.13 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.34 +0.13 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.82 +0.14 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.27 +0.13 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.49 +0.03 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.58 +0.05 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.67 +0.05 39 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.76 +0.05 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.87 +0.06 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.98 +0.06 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.10 +0.07 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.23 +0.07 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.36 +0.07 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.50 +0.08 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.80 +0.08 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.13 +0.09 40 0 0 0
30MAR27 11.50 P 2.50 2.50 2.50 2.48 +0.10 40 2 2 +2
30MAR27 12.00 P 0.00 0.00 0.00 2.85 +0.10 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.24 +0.11 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.65 +0.12 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.07 +0.23 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.41 +0.13 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.87 +0.13 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.34 +0.13 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.82 +0.14 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.27 +0.13 43 0 0 0
TOTAL PUT 178 4,523 -148
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$ 13.60
30MAR26 7.58 C 0.00 0.00 0.00 6.02 -0.09 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 5.86 -0.09 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 5.70 -0.12 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 5.54 -0.09 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 5.13 -0.09 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 4.73 -0.09 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 4.33 -0.09 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 3.92 -0.09 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 3.52 -0.09 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 3.12 -0.12 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 2.71 -0.10 0 0 0 -5
30MAR26 11.29 C 0.00 0.00 0.00 2.31 -0.02 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.10 -0.02 0 0 0 -15
30MAR26 12.90 C 0.00 0.00 0.00 0.70 -0.03 0 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 0.29 -0.08 0 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 0.00 -0.14 0 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 0.00 -0.04 0 0 58 0
TOTAL CALL 0 68 -20
30MAR26 7.58 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.00 -0.06 0 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.11 -0.11 0 0 0 0
30MAR26 14.11 P 0.75 0.75 0.70 0.51 -0.01 0 19 0 -60
TOTAL PUT 19 48 -60
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$ 74.55
30MAR26 12.50 C 0.00 0.00 0.00 62.05 +0.25 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 61.55 +0.25 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 61.05 +0.25 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 60.55 +0.25 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 60.05 +0.25 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 59.55 +0.25 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 59.05 +0.25 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 58.55 +0.25 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 58.05 +0.25 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 57.55 +0.25 0 0 0 -154
30MAR26 17.50 C 0.00 0.00 0.00 57.05 +0.25 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 56.55 +0.25 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 56.05 +0.25 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 55.55 +0.25 0 0 0 -70
30MAR26 19.50 C 0.00 0.00 0.00 55.05 +0.25 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 54.55 +0.25 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 53.55 +0.25 0 0 0 -15
30MAR26 22.00 C 0.00 0.00 0.00 52.55 +0.25 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 51.55 +0.25 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 50.55 +0.24 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 49.55 +0.24 0 0 0 -60
30MAR26 26.00 C 0.00 0.00 0.00 48.55 +0.24 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 47.55 +0.24 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 46.55 +0.24 0 0 0 -2
30MAR26 29.00 C 0.00 0.00 0.00 45.55 +0.24 0 0 0 -2
30MAR26 30.00 C 43.45 43.45 43.45 44.55 +0.24 0 42 0 -77
30MAR26 31.00 C 0.00 0.00 0.00 43.55 +0.24 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 42.55 +0.24 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 41.55 +0.24 0 0 0 -24
30MAR26 34.00 C 0.00 0.00 0.00 40.55 +0.24 0 0 0 -28
30MAR26 35.00 C 0.00 0.00 0.00 39.55 +0.24 0 0 0 -330
30MAR26 36.00 C 0.00 0.00 0.00 38.55 +0.24 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 37.55 +0.24 0 0 0 -30
30MAR26 38.00 C 0.00 0.00 0.00 36.55 +0.24 0 0 0 -358
30MAR26 39.00 C 0.00 0.00 0.00 35.55 +0.24 0 0 0 -71
30MAR26 40.00 C 0.00 0.00 0.00 34.55 +0.24 0 0 0 -108
30MAR26 41.00 C 0.00 0.00 0.00 33.55 +0.24 0 0 0 -15
30MAR26 42.00 C 0.00 0.00 0.00 32.55 +0.24 0 0 0 -10
30MAR26 43.00 C 0.00 0.00 0.00 31.55 +0.24 0 0 0 -1
30MAR26 44.00 C 0.00 0.00 0.00 30.55 +0.24 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 29.55 +0.24 0 0 0 -6
30MAR26 46.00 C 0.00 0.00 0.00 28.55 +0.24 0 0 0 -11
30MAR26 47.00 C 0.00 0.00 0.00 27.55 +0.24 0 0 0 -38
30MAR26 48.00 C 0.00 0.00 0.00 26.55 +0.24 0 0 0 -174
30MAR26 49.00 C 0.00 0.00 0.00 25.55 +0.24 0 0 0 -90
30MAR26 50.00 C 0.00 0.00 0.00 24.55 +0.24 0 0 0 -982
30MAR26 52.50 C 19.80 19.80 18.60 22.05 +0.24 0 75 0 -941
30MAR26 55.00 C 16.85 16.90 16.85 19.55 +0.24 0 26 0 -599
30MAR26 57.50 C 0.00 0.00 0.00 17.05 +0.24 0 0 0 -824
30MAR26 60.00 C 12.90 12.90 11.87 14.55 +0.24 0 21 0 -602
30MAR26 62.50 C 11.20 11.20 11.20 12.05 +0.24 0 15 0 -792
30MAR26 65.00 C 8.39 9.13 7.43 9.55 +0.23 0 266 0 -485
30MAR26 67.50 C 5.50 6.44 4.74 7.05 +0.18 0 1,336 0 -1,172
30MAR26 70.00 C 3.13 4.76 1.95 4.55 -0.03 0 781 0 -707
30MAR26 72.50 C 2.60 2.60 0.37 2.05 -0.53 0 727 0 -422
30MAR26 75.00 C 0.83 0.83 0.05 0.00 -1.26 0 2,304 1,786 +348
30MAR26 77.50 C 0.07 0.15 0.05 0.00 -0.50 0 958 1,100 +148
30MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.16 0 0 1,188 0
30MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 648 0
30MAR26 85.00 C 0.01 0.01 0.01 0.00 -0.01 0 6 275 -6
30MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 334 0
30MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 421 0
30MAR26 92.50 C 0.01 0.01 0.01 0.00 -0.01 0 5 856 -4
30MAR26 95.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
30MAR26 97.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29APR26 35.00 C 0.00 0.00 0.00 39.62 +0.24 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 38.63 +0.25 83 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 37.63 +0.24 75 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 36.63 +0.24 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 35.63 +0.24 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 34.64 +0.24 73 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 33.64 +0.24 68 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 32.65 +0.24 73 0 19 0
29APR26 43.00 C 0.00 0.00 0.00 31.65 +0.24 69 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 30.66 +0.24 70 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 29.67 +0.24 71 0 4 0
29APR26 46.00 C 0.00 0.00 0.00 28.68 +0.24 70 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 27.69 +0.23 69 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 26.71 +0.23 70 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 25.55 +0.05 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.76 +0.23 70 0 0 0
29APR26 52.50 C 20.40 20.40 19.20 22.22 +0.03 57 75 166 +75
29APR26 55.00 C 17.70 17.80 17.60 19.86 +0.27 61 26 284 +26
29APR26 57.50 C 0.00 0.00 0.00 17.60 +0.35 64 0 515 0
29APR26 60.00 C 0.00 0.00 0.00 15.21 -0.23 59 0 531 0
29APR26 62.50 C 11.58 13.20 11.58 13.35 -0.06 65 35 541 +35
29APR26 65.00 C 11.40 11.40 11.05 11.72 +0.17 70 20 890 +15
29APR26 67.50 C 7.54 9.90 7.54 9.70 -0.22 66 16 475 -1
29APR26 70.00 C 6.25 8.28 6.16 8.28 +0.19 68 116 307 +79
29APR26 72.50 C 5.07 6.67 5.07 6.86 +0.12 67 127 721 +54
29APR26 75.00 C 4.80 5.70 4.05 5.70 +0.12 68 524 1,236 +248
29APR26 77.50 C 4.58 4.63 3.24 4.73 +0.15 69 201 1,673 +84
29APR26 80.00 C 3.45 3.89 2.65 3.85 +0.13 69 445 1,021 +125
29APR26 82.50 C 2.85 3.22 2.51 3.22 +0.21 71 1,355 2,802 +1,343
29APR26 85.00 C 2.24 2.66 1.75 2.61 +0.11 71 2,422 2,366 +1,869
29APR26 87.50 C 1.51 1.95 1.51 2.07 +0.10 71 787 903 +765
29APR26 90.00 C 0.94 1.75 0.94 1.63 +0.07 71 318 758 +285
29APR26 92.50 C 1.12 1.12 0.86 1.28 +0.03 71 55 1,850 +4
29APR26 95.00 C 0.00 0.00 0.00 1.00 - 71 0 0 -
29APR26 97.50 C 0.40 0.51 0.40 0.77 - 70 22 20 -
28MAY26 35.00 C 0.00 0.00 0.00 39.72 +0.25 73 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 38.73 +0.25 72 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 37.74 +0.24 71 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 36.76 +0.25 72 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 35.78 +0.25 72 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 34.80 +0.24 71 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 33.83 +0.24 72 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 32.87 +0.25 72 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 31.91 +0.50 72 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 30.95 +0.25 72 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 30.01 +0.25 72 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 29.07 +0.25 72 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 28.14 +0.44 72 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 27.28 +0.52 74 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 26.49 +0.89 77 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 25.46 +0.57 73 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 23.28 +0.41 73 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.03 +0.17 70 0 60 0
28MAY26 57.50 C 0.00 0.00 0.00 19.29 +0.54 74 0 245 0
28MAY26 60.00 C 0.00 0.00 0.00 17.17 +0.17 70 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 15.06 -0.19 67 0 1,955 0
28MAY26 65.00 C 0.00 0.00 0.00 13.47 -0.07 68 0 1,172 0
28MAY26 67.50 C 0.00 0.00 0.00 12.19 +0.07 70 0 496 0
28MAY26 70.00 C 10.00 10.00 10.00 10.85 +0.24 71 1 67 -1
28MAY26 72.50 C 9.45 9.45 8.81 9.59 +0.22 71 33 147 +28
28MAY26 75.00 C 7.90 8.32 7.78 8.44 +0.24 71 84 356 +69
28MAY26 77.50 C 7.00 7.60 6.89 7.60 +0.37 73 59 287 +53
28MAY26 80.00 C 6.30 6.39 5.95 6.62 +0.23 72 49 266 +47
28MAY26 82.50 C 5.45 5.57 5.34 5.87 +0.22 73 53 280 +20
28MAY26 85.00 C 4.56 5.15 3.84 5.15 +0.18 73 49 99 +29
28MAY26 87.50 C 4.05 4.05 4.05 4.49 +0.19 73 2 38 0
28MAY26 90.00 C 0.00 0.00 0.00 3.89 +0.17 73 0 136 0
28MAY26 92.50 C 0.00 0.00 0.00 3.36 +0.15 73 0 97 0
28MAY26 95.00 C 2.75 2.75 2.75 2.91 - 73 2 2 -
28MAY26 97.50 C 2.10 2.10 2.10 2.43 - 72 5 5 -
29JUN26 14.00 C 0.00 0.00 0.00 60.64 +0.25 108 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 60.14 +0.25 94 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 59.64 +0.24 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 59.15 +0.25 103 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 58.65 +0.25 93 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 58.15 +0.25 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 57.65 +0.24 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 57.16 +0.25 90 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 56.66 +0.25 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 56.16 +0.24 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 55.67 +0.25 87 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 55.17 +0.25 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 54.67 +0.24 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 53.68 +0.25 73 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 52.69 +0.25 80 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 51.69 +0.24 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 50.70 +0.25 71 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 49.71 +0.25 74 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 48.72 +0.25 75 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 47.73 +0.25 74 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 46.74 +0.25 73 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 45.75 +0.25 72 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 44.76 +0.25 71 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 43.78 +0.25 72 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 42.58 +0.08 0 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 41.82 +0.25 72 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 40.82 +0.23 69 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 39.72 +0.10 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 38.91 +0.26 72 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 37.96 +0.27 72 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 37.05 +0.40 75 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 36.04 +0.33 72 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 35.16 +0.60 74 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 33.93 +0.25 60 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 33.24 +0.62 71 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 32.16 +0.31 66 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 31.11 -0.15 61 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 30.54 +0.48 72 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 29.52 +0.34 69 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 28.98 +0.75 75 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 27.97 +0.62 73 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 27.14 +0.34 72 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.27 +0.56 72 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 24.06 +0.38 69 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 22.02 +0.16 68 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 20.19 +0.13 68 0 370 0
29JUN26 60.00 C 18.00 18.00 18.00 18.67 +0.20 71 1 173 0
29JUN26 62.50 C 0.00 0.00 0.00 16.79 -0.08 68 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 15.29 +0.38 69 0 437 0
29JUN26 67.50 C 0.00 0.00 0.00 13.95 +0.41 69 0 249 0
29JUN26 70.00 C 12.43 12.67 12.43 12.79 +0.36 70 16 564 0
29JUN26 72.50 C 9.70 11.60 9.70 11.65 +0.45 71 28 377 +10
29JUN26 75.00 C 9.41 10.65 8.60 10.63 +0.44 72 2,027 2,168 +1,946
29JUN26 77.50 C 9.08 9.67 9.08 9.69 +0.42 72 51 507 +39
29JUN26 80.00 C 8.25 8.25 6.90 8.85 +0.41 73 83 2,664 +35
29JUN26 82.50 C 7.33 7.65 7.23 8.07 +0.37 73 95 149 +74
29JUN26 85.00 C 6.94 7.09 6.94 7.38 +0.40 74 13 67 0
29JUN26 87.50 C 0.00 0.00 0.00 6.66 +0.38 74 0 69 0
29JUN26 90.00 C 5.91 5.91 5.91 6.01 +0.38 74 7 80 +7
29JUN26 92.50 C 0.00 0.00 0.00 5.36 +0.34 73 0 78 0
29JUN26 95.00 C 4.79 4.79 4.79 4.71 - 72 15 15 -
29JUN26 97.50 C 4.35 4.35 4.35 4.23 - 72 16 16 -
29SEP26 21.00 C 0.00 0.00 0.00 53.78 +0.25 72 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 52.81 +0.26 73 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 51.85 +0.27 74 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 50.88 +0.27 73 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 49.93 +0.28 74 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 48.97 +0.28 73 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 48.03 +0.29 73 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 47.09 +0.30 73 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 46.14 +0.29 73 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 44.94 +0.43 58 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 44.31 +0.32 73 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 43.39 +0.31 73 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 42.50 +0.34 73 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 41.61 +0.34 73 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 40.39 +0.37 65 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 39.57 +0.44 67 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 38.73 +0.48 68 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 38.24 +0.86 75 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 37.38 +0.99 74 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 36.52 +0.87 74 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 35.68 +0.43 73 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.88 +0.43 73 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.72 +0.59 69 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 33.29 +0.44 73 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 32.43 +0.89 72 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 31.81 +0.49 73 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.07 +0.49 73 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.04 +0.79 70 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 29.60 +0.50 73 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.34 +0.62 68 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 28.07 +2.00 79 0 22 0
29SEP26 55.00 C 0.00 0.00 0.00 24.91 +0.40 68 0 979 0
29SEP26 57.50 C 0.00 0.00 0.00 23.59 +0.77 70 0 1,571 0
29SEP26 60.00 C 0.00 0.00 0.00 21.96 +0.59 69 0 1,700 0
29SEP26 62.50 C 0.00 0.00 0.00 20.67 +0.62 70 0 961 0
29SEP26 65.00 C 0.00 0.00 0.00 19.41 +0.63 70 0 73 0
29SEP26 67.50 C 0.00 0.00 0.00 18.19 +0.64 70 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 17.23 +0.76 71 0 182 0
29SEP26 72.50 C 0.00 0.00 0.00 16.08 +0.65 71 0 167 0
29SEP26 75.00 C 15.00 15.34 15.00 15.28 +0.72 72 1,205 1,268 +1,175
29SEP26 77.50 C 14.05 14.05 14.05 14.42 +0.71 72 11 831 +11
29SEP26 80.00 C 0.00 0.00 0.00 13.62 +0.70 73 0 126 0
29SEP26 82.50 C 0.00 0.00 0.00 12.89 +0.70 74 0 65 0
29SEP26 85.00 C 11.29 11.29 11.29 12.21 +0.69 74 5 289 +5
29SEP26 87.50 C 11.50 11.50 11.50 11.57 +0.77 74 15 32 +15
29SEP26 90.00 C 10.17 10.94 10.17 10.88 +0.71 75 46 146 +46
29SEP26 92.50 C 9.55 10.34 9.55 10.18 +0.65 75 45 255 +25
29SEP26 95.00 C 0.00 0.00 0.00 9.59 - 75 0 0 -
29SEP26 97.50 C 0.00 0.00 0.00 9.00 - 74 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 39.40 +0.45 72 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.62 +0.45 72 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 37.86 +0.48 72 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 37.14 +0.50 72 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 36.19 +0.59 70 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 35.71 +0.52 72 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.99 +0.52 72 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.28 +0.53 72 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.62 +0.57 72 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 32.97 +0.57 72 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.33 +1.23 72 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 31.68 +0.59 72 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.53 +0.93 69 0 23 0
30DEC26 52.50 C 0.00 0.00 0.00 29.00 +0.83 69 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 27.24 +0.56 67 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 25.84 +0.56 68 0 2,428 0
30DEC26 60.00 C 0.00 0.00 0.00 24.61 +0.68 68 0 2,009 0
30DEC26 62.50 C 0.00 0.00 0.00 23.40 +0.68 68 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 22.34 +0.77 69 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 21.26 +0.78 70 0 290 0
30DEC26 70.00 C 19.00 21.00 18.30 20.35 +0.85 70 508 664 +411
30DEC26 72.50 C 16.80 16.80 16.80 19.40 +0.90 71 2 35 0
30DEC26 75.00 C 0.00 0.00 0.00 18.53 +0.86 71 0 120 0
30DEC26 77.50 C 17.69 17.69 17.69 17.78 +0.96 72 15 155 +15
30DEC26 80.00 C 16.92 16.92 16.92 16.93 +0.79 72 15 16 +15
30DEC26 82.50 C 16.19 16.19 16.19 16.21 +0.79 72 15 15 +15
30DEC26 85.00 C 15.51 15.51 15.51 15.53 +0.85 73 15 45 +15
30DEC26 87.50 C 0.00 0.00 0.00 14.90 +0.78 73 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.30 +0.81 73 0 38 0
30DEC26 92.50 C 0.00 0.00 0.00 13.62 +0.80 73 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 12.54 - 72 0 0 -
30DEC26 97.50 C 0.00 0.00 0.00 11.96 - 72 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 37.09 +0.56 71 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.46 +0.56 71 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.83 +0.57 71 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.20 +0.58 71 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.57 +0.58 71 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.93 +0.58 71 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.33 +0.61 71 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.78 +0.63 71 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.38 +0.64 71 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.99 +0.65 71 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.71 +0.68 71 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.52 +0.70 71 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.32 +0.71 71 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 24.71 +0.29 69 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 24.14 +0.74 71 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.14 +0.75 71 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 21.54 +0.17 68 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 20.97 +0.78 70 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 20.34 +0.76 71 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.52 +0.78 71 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.75 +0.91 71 0 0 0
30MAR27 85.00 C 17.80 17.80 17.80 18.07 +0.88 71 1 1 +1
30MAR27 87.50 C 0.00 0.00 0.00 17.45 +0.87 72 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.86 +0.86 72 0 0 0
30MAR27 92.50 C 15.40 15.40 15.40 16.14 +0.69 71 1 16 0
30MAR27 95.00 C 0.00 0.00 0.00 15.21 - 71 0 0 -
30MAR27 97.50 C 14.00 14.00 14.00 14.56 - 71 1 1 -
TOTAL CALL 17,695 59,973 +397
30MAR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
30MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
30MAR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30MAR26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
30MAR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
30MAR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
30MAR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
30MAR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,064 0
30MAR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
30MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 343 0
30MAR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
30MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
30MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
30MAR26 47.00 P 0.01 0.01 0.01 0.00 -0.01 0 50 298 0
30MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
30MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,182 0
30MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,072 0
30MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 517 0
30MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 651 0
30MAR26 57.50 P 0.01 0.01 0.01 0.00 -0.01 0 1 520 -1
30MAR26 60.00 P 0.03 0.03 0.02 0.00 -0.01 0 34 696 -4
30MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 650 0
30MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
30MAR26 67.50 P 0.10 0.10 0.04 0.00 -0.06 0 90 194 +37
30MAR26 70.00 P 0.10 0.44 0.01 0.00 -0.28 0 2,245 1,227 +804
30MAR26 72.50 P 0.87 1.19 0.08 0.00 -0.87 0 340 357 -36
30MAR26 75.00 P 1.68 3.99 1.68 0.45 -1.59 0 39 38 -130
30MAR26 77.50 P 4.18 4.27 3.58 2.95 -0.87 0 333 0 -35
30MAR26 80.00 P 0.00 0.00 0.00 5.45 -0.41 0 0 0 -6
30MAR26 82.50 P 0.00 0.00 0.00 7.95 -0.28 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 10.45 -0.25 0 0 0 -45
30MAR26 87.50 P 0.00 0.00 0.00 12.95 -0.25 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 15.45 -0.25 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 17.95 -0.80 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 20.45 - 0 0 0 -
30MAR26 97.50 P 0.00 0.00 0.00 22.95 - 0 0 0 -
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 94 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 84 0 59 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 514 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 103 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 55 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 126 0
29APR26 44.00 P 0.18 0.18 0.18 0.02 0.00 72 5 122 +5
29APR26 45.00 P 0.20 0.20 0.20 0.03 0.00 73 7 206 +7
29APR26 46.00 P 0.23 0.23 0.23 0.04 0.00 72 8 144 +8
29APR26 47.00 P 0.00 0.00 0.00 0.05 0.00 71 0 109 0
29APR26 48.00 P 0.00 0.00 0.00 0.06 -0.01 70 0 658 0
29APR26 49.00 P 0.00 0.00 0.00 0.09 0.00 71 0 215 0
29APR26 50.00 P 0.00 0.00 0.00 0.11 -0.01 70 0 777 0
29APR26 52.50 P 0.00 0.00 0.00 0.21 -0.01 70 0 280 0
29APR26 55.00 P 0.80 0.89 0.72 0.37 -0.02 70 194 519 +164
29APR26 57.50 P 1.05 1.16 0.85 0.62 -0.03 70 255 1,130 +100
29APR26 60.00 P 1.02 1.66 1.02 0.98 -0.04 71 194 731 +44
29APR26 62.50 P 1.98 2.23 1.61 1.47 -0.05 71 316 530 +193
29APR26 65.00 P 2.50 2.88 2.10 2.11 -0.06 71 1,132 1,338 +924
29APR26 67.50 P 3.46 3.76 2.77 2.91 -0.08 71 48 620 +12
29APR26 70.00 P 4.76 5.00 3.46 3.88 -0.10 71 289 517 +24
29APR26 72.50 P 5.33 5.79 4.69 4.98 -0.17 71 201 323 +76
29APR26 75.00 P 6.61 7.70 5.82 6.32 -0.17 72 130 306 +78
29APR26 77.50 P 7.42 8.21 7.42 7.83 -0.15 73 99 408 +23
29APR26 80.00 P 0.00 0.00 0.00 9.50 -0.16 73 0 68 0
29APR26 82.50 P 0.00 0.00 0.00 10.94 -0.26 70 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 12.83 -0.28 70 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.97 -0.47 72 0 0 0
29APR26 90.00 P 17.49 17.49 17.49 17.40 -0.09 78 3 45 0
29APR26 92.50 P 0.00 0.00 0.00 19.54 -0.30 79 0 185 0
29APR26 95.00 P 0.00 0.00 0.00 21.90 - 82 0 0 -
29APR26 97.50 P 0.00 0.00 0.00 23.92 - 78 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 0.02 0.00 72 0 147 0
28MAY26 36.00 P 0.00 0.00 0.00 0.03 0.00 73 0 122 0
28MAY26 37.00 P 0.00 0.00 0.00 0.04 0.00 73 0 80 0
28MAY26 38.00 P 0.00 0.00 0.00 0.06 +0.01 74 0 56 0
28MAY26 39.00 P 0.00 0.00 0.00 0.07 0.00 73 0 67 0
28MAY26 40.00 P 0.43 0.43 0.43 0.09 0.00 72 3 59 0
28MAY26 41.00 P 0.00 0.00 0.00 0.12 +0.01 73 0 1 0
28MAY26 42.00 P 0.00 0.00 0.00 0.14 0.00 72 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.18 +0.01 72 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.22 +0.01 72 0 5 0
28MAY26 45.00 P 0.00 0.00 0.00 0.28 +0.01 72 0 144 0
28MAY26 46.00 P 0.00 0.00 0.00 0.34 +0.01 72 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.40 +0.01 72 0 30 0
28MAY26 48.00 P 0.92 0.92 0.92 0.49 +0.02 72 3 22 -3
28MAY26 49.00 P 0.00 0.00 0.00 0.56 +0.01 72 0 21 0
28MAY26 50.00 P 0.00 0.00 0.00 0.66 0.00 72 0 72 0
28MAY26 52.50 P 0.00 0.00 0.00 0.96 -0.01 72 0 266 0
28MAY26 55.00 P 0.00 0.00 0.00 1.41 +0.02 73 0 569 0
28MAY26 57.50 P 0.00 0.00 0.00 1.94 +0.03 73 0 282 0
28MAY26 60.00 P 0.00 0.00 0.00 2.57 +0.03 73 0 597 0
28MAY26 62.50 P 0.00 0.00 0.00 3.30 +0.03 73 0 237 0
28MAY26 65.00 P 3.97 4.64 3.97 4.21 +0.03 73 6 127 0
28MAY26 67.50 P 0.00 0.00 0.00 5.18 -0.02 73 0 61 0
28MAY26 70.00 P 6.53 6.53 5.97 6.30 -0.01 73 45 227 -2
28MAY26 72.50 P 0.00 0.00 0.00 7.50 -0.08 73 0 99 0
28MAY26 75.00 P 0.00 0.00 0.00 8.98 -0.01 74 0 90 0
28MAY26 77.50 P 0.00 0.00 0.00 10.50 0.00 74 0 20 0
28MAY26 80.00 P 13.44 13.44 13.44 12.10 -0.03 75 9 66 0
28MAY26 82.50 P 13.67 13.99 13.67 13.81 -0.03 75 21 51 +21
28MAY26 85.00 P 0.00 0.00 0.00 15.62 -0.05 76 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 17.35 -0.21 75 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 19.49 -0.08 77 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 21.41 -0.21 77 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 23.52 - 78 0 0 -
28MAY26 97.50 P 0.00 0.00 0.00 25.63 - 78 0 0 -
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 107 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 105 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 +0.01 74 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 +0.01 74 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 +0.01 75 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 +0.01 74 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 +0.01 73 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 +0.01 74 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.10 +0.02 73 0 10 0
29JUN26 35.00 P 0.00 0.00 0.00 0.13 +0.02 73 0 18 0
29JUN26 36.00 P 0.00 0.00 0.00 0.15 +0.02 73 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.19 +0.02 73 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.23 +0.02 73 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.28 +0.03 73 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.35 +0.04 73 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.41 +0.04 73 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.49 +0.06 73 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 0.58 +0.06 73 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.67 +0.06 73 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.78 +0.08 73 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.91 +0.08 73 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 1.04 +0.08 73 0 76 0
29JUN26 48.00 P 0.00 0.00 0.00 1.17 +0.08 73 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 1.30 +0.06 72 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 1.52 +0.10 73 0 112 0
29JUN26 52.50 P 0.00 0.00 0.00 1.95 +0.06 72 0 39 0
29JUN26 55.00 P 2.98 2.98 2.84 2.60 +0.13 73 30 265 0
29JUN26 57.50 P 3.67 3.67 3.44 3.32 +0.15 73 30 198 +30
29JUN26 60.00 P 4.23 4.23 4.23 4.09 +0.17 73 10 283 0
29JUN26 62.50 P 4.94 4.94 4.94 5.02 +0.16 74 8 793 0
29JUN26 65.00 P 5.95 5.95 5.95 5.94 +0.09 73 9 235 +9
29JUN26 67.50 P 0.00 0.00 0.00 6.97 +0.03 72 0 242 0
29JUN26 70.00 P 8.26 8.26 8.26 8.17 +0.02 73 15 152 0
29JUN26 72.50 P 9.54 9.60 9.54 9.47 -0.02 73 45 126 0
29JUN26 75.00 P 11.05 11.05 11.05 11.05 +0.11 74 15 196 +15
29JUN26 77.50 P 0.00 0.00 0.00 12.60 +0.12 74 0 499 0
29JUN26 80.00 P 15.30 15.30 14.30 14.22 +0.17 75 21 96 +21
29JUN26 82.50 P 16.05 16.05 16.05 15.95 +0.16 76 7 37 +7
29JUN26 85.00 P 0.00 0.00 0.00 17.67 +0.14 76 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 19.51 +0.11 76 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.36 +0.04 76 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.37 +0.09 77 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 25.42 - 78 0 0 -
29JUN26 97.50 P 0.00 0.00 0.00 27.51 - 79 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.05 +0.02 74 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 +0.03 74 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.09 +0.03 74 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 +0.03 74 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.14 +0.04 74 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.17 +0.04 74 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.21 +0.05 73 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.26 +0.05 73 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.30 +0.05 73 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.38 +0.08 74 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.45 +0.08 73 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.51 +0.07 73 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.60 +0.09 73 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.71 +0.11 73 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.83 +0.13 74 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 0.92 +0.12 73 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.09 +0.15 74 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 1.20 +0.14 73 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.38 +0.19 74 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 1.54 +0.21 74 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 1.74 +0.24 74 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 1.94 +0.25 74 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.13 +0.26 74 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 2.33 +0.20 74 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 2.58 +0.25 74 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 2.84 +0.26 74 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 3.10 +0.26 74 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.36 +0.27 74 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 3.62 +0.27 74 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 3.91 +0.28 74 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 4.68 +0.27 74 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 5.47 +0.29 73 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 6.31 +0.23 72 0 1,546 0
29SEP26 60.00 P 0.00 0.00 0.00 7.39 +0.31 73 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 8.55 +0.39 73 0 935 0
29SEP26 65.00 P 9.88 9.88 9.88 9.72 +0.40 73 15 61 0
29SEP26 67.50 P 11.21 11.21 11.21 10.89 +0.30 73 15 30 0
29SEP26 70.00 P 12.62 12.62 12.62 12.26 +0.36 73 15 31 +13
29SEP26 72.50 P 0.00 0.00 0.00 13.76 +0.40 73 0 15 0
29SEP26 75.00 P 0.00 0.00 0.00 15.31 +0.40 74 0 20 0
29SEP26 77.50 P 0.00 0.00 0.00 16.89 +0.35 74 0 36 0
29SEP26 80.00 P 0.00 0.00 0.00 18.58 +0.28 75 0 60 0
29SEP26 82.50 P 0.00 0.00 0.00 20.33 +0.33 75 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 22.24 +0.44 76 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 24.04 +0.45 76 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.74 +0.35 76 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.71 +0.41 77 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.68 - 77 0 0 -
29SEP26 97.50 P 0.00 0.00 0.00 31.65 - 78 0 0 -
30DEC26 38.00 P 2.40 2.40 2.40 2.27 +0.21 72 1 147 +1
30DEC26 39.00 P 0.00 0.00 0.00 2.48 +0.22 73 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 2.71 +0.24 72 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 2.99 +0.28 73 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.16 +0.27 72 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.43 +0.28 72 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.79 +0.27 73 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 3.96 +0.28 72 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.29 +0.33 72 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.63 +0.34 72 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.93 +0.27 72 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 5.29 +0.34 72 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.59 +0.32 72 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.50 +0.36 71 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 7.50 +0.43 71 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 8.56 +0.46 71 0 2,412 0
30DEC26 60.00 P 0.00 0.00 0.00 9.70 +0.46 71 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 10.91 +0.48 71 0 880 0
30DEC26 65.00 P 12.15 12.15 12.15 12.19 +0.48 72 15 15 +14
30DEC26 67.50 P 0.00 0.00 0.00 13.46 +0.40 71 0 253 0
30DEC26 70.00 P 14.69 14.69 14.69 14.89 +0.38 71 15 276 +15
30DEC26 72.50 P 0.00 0.00 0.00 16.40 +0.44 72 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.03 +0.49 72 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.64 +0.44 72 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.35 +0.44 73 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 23.11 +0.44 73 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.39 +0.51 72 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.18 +0.53 72 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.96 +0.53 72 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.75 +0.54 72 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.54 - 72 0 0 -
30DEC26 97.50 P 0.00 0.00 0.00 33.44 - 72 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 4.56 +0.32 71 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.90 +0.32 71 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.25 +0.33 71 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 5.59 +0.33 71 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 5.94 +0.34 71 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 6.29 +0.35 71 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 6.67 +0.38 71 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 7.09 +0.39 71 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 8.14 +0.40 71 0 14 0
30MAR27 55.00 P 0.00 0.00 0.00 8.96 +0.36 69 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 10.14 +0.42 70 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 11.35 +0.43 69 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.63 +0.45 70 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 13.98 +0.46 70 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 15.40 +0.35 70 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.89 +0.31 70 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 18.45 +0.30 70 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 20.07 +0.29 71 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 21.74 +0.51 71 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 23.40 +0.44 71 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.17 +0.37 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.96 +0.20 72 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 28.29 +0.52 71 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.79 +0.42 73 0 30 0
30MAR27 92.50 P 32.17 32.17 32.17 32.64 +0.59 73 15 30 +15
30MAR27 95.00 P 33.86 33.86 33.86 34.61 - 73 15 15 -
30MAR27 97.50 P 0.00 0.00 0.00 35.54 - 71 0 0 -
TOTAL PUT 6,396 46,726 +2,398
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 34.64
30MAR26 17.00 C 0.00 0.00 0.00 17.64 -0.80 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.14 -0.80 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.64 -0.80 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.14 -0.80 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.64 -0.80 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.14 -0.80 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.64 -0.80 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.64 -0.80 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.64 -0.80 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.64 -0.80 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.64 -0.81 0 0 0 -6
30MAR26 25.00 C 0.00 0.00 0.00 9.64 -0.81 0 0 0 -2
30MAR26 26.00 C 0.00 0.00 0.00 8.64 -0.81 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.64 -0.81 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.64 -0.81 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.64 -0.81 0 0 0 -11
30MAR26 30.00 C 0.00 0.00 0.00 4.64 -0.81 0 0 0 -13
30MAR26 31.00 C 0.00 0.00 0.00 3.64 -0.81 0 0 0 -16
30MAR26 32.00 C 0.00 0.00 0.00 2.64 -0.81 0 0 0 -11
30MAR26 33.00 C 1.46 1.46 1.46 1.64 -0.81 0 15 0 -60
30MAR26 34.00 C 0.51 0.52 0.40 0.64 -0.84 0 125 0 -41
30MAR26 35.00 C 0.00 0.00 0.00 0.00 -0.65 0 0 99 0
30MAR26 36.00 C 0.00 0.00 0.00 0.00 -0.19 0 0 158 0
30MAR26 37.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 155 0
30MAR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 613 0
30MAR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 506 0
30MAR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 624 0
30MAR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 411 0
30MAR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 637 0
30MAR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,594 0
30MAR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 469 0
30MAR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,094 0
30MAR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 539 0
30MAR26 47.00 C 0.02 0.02 0.02 0.00 -0.01 0 1 1,300 0
30MAR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
30MAR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
30MAR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 420 0
30MAR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
30MAR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30MAR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.69 -0.80 56 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.69 -0.80 47 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.69 -0.81 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.69 -0.81 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.70 -0.80 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.70 -0.81 32 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.71 -0.80 32 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.74 -0.79 33 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.79 -0.77 33 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.89 -0.74 33 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.07 -0.68 33 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.35 -0.60 34 0 0 0
29APR26 34.00 C 1.69 1.69 1.64 1.70 -0.55 33 30 111 +15
29APR26 35.00 C 1.11 1.12 0.96 1.17 -0.48 32 30 385 +15
29APR26 36.00 C 0.68 0.74 0.68 0.79 -0.34 33 6 326 +1
29APR26 37.00 C 0.45 0.46 0.45 0.51 -0.26 33 10 475 0
29APR26 38.00 C 0.31 0.31 0.30 0.32 -0.18 33 21 669 -21
29APR26 39.00 C 0.21 0.21 0.17 0.19 -0.13 33 157 235 -15
29APR26 40.00 C 0.12 0.12 0.12 0.11 -0.08 33 20 523 0
29APR26 41.00 C 0.08 0.08 0.07 0.07 -0.05 34 71 176 -46
29APR26 42.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 355 0
29APR26 43.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 484 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 251 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 164 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 166 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.72 -0.81 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.73 -0.80 41 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.73 -0.81 32 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.74 -0.80 35 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.75 -0.80 34 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.77 -0.80 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.81 -0.79 33 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.88 -0.77 33 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.00 -0.74 33 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.17 -0.71 33 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.41 -0.67 33 0 0 0
28MAY26 33.00 C 2.68 2.68 2.68 2.79 -0.56 35 1 1 +1
28MAY26 34.00 C 2.16 2.16 2.14 2.17 -0.53 34 30 126 +15
28MAY26 35.00 C 1.62 1.63 1.62 1.61 -0.52 32 45 132 +45
28MAY26 36.00 C 0.00 0.00 0.00 1.23 -0.41 33 0 149 0
28MAY26 37.00 C 0.00 0.00 0.00 0.91 -0.31 33 0 223 0
28MAY26 38.00 C 0.00 0.00 0.00 0.66 -0.26 33 0 148 0
28MAY26 39.00 C 0.00 0.00 0.00 0.48 -0.19 33 0 126 0
28MAY26 40.00 C 0.00 0.00 0.00 0.34 -0.17 34 0 209 0
28MAY26 41.00 C 0.00 0.00 0.00 0.23 -0.13 33 0 268 0
28MAY26 42.00 C 0.00 0.00 0.00 0.16 -0.10 34 0 261 0
28MAY26 43.00 C 0.00 0.00 0.00 0.11 -0.07 34 0 418 0
28MAY26 44.00 C 0.10 0.10 0.10 0.07 -0.05 34 20 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 111 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.71 -0.81 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.72 -0.80 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.72 -0.81 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.73 -0.80 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.73 -0.81 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.74 -0.80 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.77 -0.79 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.80 -0.78 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.86 -0.83 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.97 -0.79 34 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.13 -0.68 34 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 4.35 -0.63 34 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 3.64 -0.57 34 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 3.00 -0.52 33 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 2.41 -0.53 33 0 46 0
29JUN26 35.00 C 1.89 1.89 1.89 1.92 -0.48 33 9 83 +6
29JUN26 36.00 C 0.00 0.00 0.00 1.54 -0.34 33 0 90 0
29JUN26 37.00 C 0.00 0.00 0.00 1.22 -0.29 33 0 80 0
29JUN26 38.00 C 0.00 0.00 0.00 0.96 -0.25 33 0 156 0
29JUN26 39.00 C 0.00 0.00 0.00 0.74 -0.20 33 0 75 0
29JUN26 40.00 C 0.50 0.50 0.50 0.57 -0.17 33 1 96 0
29JUN26 41.00 C 0.40 0.40 0.40 0.45 -0.12 34 20 84 +1
29JUN26 42.00 C 0.00 0.00 0.00 0.35 -0.09 34 0 268 0
29JUN26 43.00 C 0.00 0.00 0.00 0.26 -0.07 34 0 215 0
29JUN26 44.00 C 0.00 0.00 0.00 0.20 -0.05 34 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.15 -0.03 34 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 105 0
29JUN26 47.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 81 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 0.00 36 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 12.73 -0.80 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.74 -0.80 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.77 -0.79 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.83 -0.77 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.92 -0.75 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.05 -0.72 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.23 -0.70 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.46 -0.67 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.77 -0.61 35 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.12 -0.57 35 0 0 0
29SEP26 32.00 C 4.27 4.27 4.27 4.39 -0.67 33 6 6 +6
29SEP26 33.00 C 0.00 0.00 0.00 3.88 -0.59 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.40 -0.56 34 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 2.98 -0.39 34 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 2.60 -0.35 34 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 2.26 -0.32 34 0 953 0
29SEP26 38.00 C 0.00 0.00 0.00 1.96 -0.28 34 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.69 -0.26 34 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 1.46 -0.22 34 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.25 -0.21 34 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 1.07 -0.18 34 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.91 -0.16 34 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.78 -0.14 35 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.68 -0.10 35 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.56 -0.13 35 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.48 -0.10 35 0 33 0
29SEP26 48.00 C 0.00 0.00 0.00 0.41 -0.10 35 0 46 0
29SEP26 49.00 C 0.00 0.00 0.00 0.36 -0.06 35 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.29 -0.07 35 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.19 -0.05 35 0 56 0
29SEP26 55.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.75 -0.80 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.80 -0.78 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.87 -0.77 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.99 -0.75 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.16 -0.71 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.37 -0.69 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.63 -0.66 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.95 -0.61 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.29 -0.61 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.71 -0.54 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.14 -0.54 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.50 -0.62 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.03 -0.46 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.62 -0.41 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.22 -0.40 32 0 55 0
30DEC26 37.00 C 0.00 0.00 0.00 2.89 -0.34 32 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.55 -0.35 32 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.28 -0.29 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.01 -0.29 33 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 1.79 -0.24 33 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.58 -0.23 33 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.38 -0.22 33 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 1.23 -0.18 33 0 312 0
30DEC26 45.00 C 0.00 0.00 0.00 1.07 -0.18 33 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 0.95 -0.14 33 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.83 -0.15 33 0 34 0
30DEC26 48.00 C 0.00 0.00 0.00 0.72 -0.16 33 0 51 0
30DEC26 49.00 C 0.00 0.00 0.00 0.65 -0.14 33 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 0.59 -0.11 33 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.42 -0.06 33 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.29 -0.05 33 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.21 -0.04 33 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.14 -0.04 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.10 -0.02 33 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 12.85 -0.76 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.96 -0.74 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.11 -0.72 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.32 -0.67 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.55 -0.66 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.84 -0.62 33 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 8.15 -0.60 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.51 -0.56 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.90 -0.53 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.33 -0.50 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.79 -0.47 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.14 -0.60 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.68 -0.57 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.28 -0.36 32 0 130 0
30MAR27 36.00 C 0.00 0.00 0.00 3.87 -0.37 32 0 115 0
30MAR27 37.00 C 0.00 0.00 0.00 3.53 -0.30 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.20 -0.30 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.89 -0.28 32 0 2 0
30MAR27 40.00 C 0.00 0.00 0.00 2.63 -0.26 32 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 2.37 -0.24 33 0 19 0
30MAR27 42.00 C 0.00 0.00 0.00 2.14 -0.20 32 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.00 -0.13 33 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 1.79 -0.19 33 0 38 0
30MAR27 45.00 C 0.00 0.00 0.00 1.62 -0.15 33 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 1.46 -0.15 33 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.31 -0.14 33 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 1.18 -0.11 33 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 1.06 -0.11 33 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.95 -0.11 33 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.73 -0.07 33 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.55 -0.05 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.42 -0.05 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.32 -0.03 33 0 2 0
TOTAL CALL 618 23,314 -137
30MAR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
30MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30MAR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30MAR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
30MAR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30MAR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
30MAR26 34.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 349 0
30MAR26 35.00 P 0.33 0.68 0.33 0.36 +0.14 0 174 0 -608
30MAR26 36.00 P 1.40 1.64 1.36 1.36 +0.59 0 1,138 0 -1,450
30MAR26 37.00 P 2.72 2.72 2.50 2.36 +0.72 0 32 0 -335
30MAR26 38.00 P 4.00 4.00 3.43 3.36 +0.80 0 177 0 -574
30MAR26 39.00 P 4.42 4.56 4.42 4.36 +0.69 0 9 0 -2,156
30MAR26 40.00 P 5.50 5.56 5.45 5.36 +0.80 0 142 0 -537
30MAR26 41.00 P 6.60 6.60 6.50 6.36 +0.80 0 4 0 -307
30MAR26 42.00 P 0.00 0.00 0.00 7.36 +0.80 0 0 0 -51
30MAR26 43.00 P 0.00 0.00 0.00 8.36 +0.80 0 0 0 -181
30MAR26 44.00 P 9.48 9.48 9.48 9.36 +0.80 0 7 0 -296
30MAR26 45.00 P 0.00 0.00 0.00 10.36 +0.80 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.36 +0.80 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.36 +0.80 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.36 +0.80 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.36 +0.80 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.36 +0.80 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.86 +0.80 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.36 +0.80 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.86 +0.80 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.36 +0.80 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 27.86 +0.80 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.36 +0.80 0 0 0 0
29APR26 22.00 P 0.01 0.01 0.01 0.01 0.00 63 39 75 +39
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 42 0 55 0
29APR26 27.00 P 0.04 0.04 0.04 0.01 0.00 37 40 95 +40
29APR26 28.00 P 0.08 0.08 0.08 0.02 +0.01 35 40 49 +40
29APR26 29.00 P 0.14 0.14 0.14 0.04 +0.01 34 62 188 +62
29APR26 30.00 P 0.17 0.25 0.17 0.09 +0.03 33 55 223 +35
29APR26 31.00 P 0.34 0.34 0.34 0.19 +0.07 33 10 48 +10
29APR26 32.00 P 0.36 0.53 0.36 0.37 +0.12 34 18 312 +13
29APR26 33.00 P 0.78 0.78 0.71 0.64 +0.19 34 21 538 -17
29APR26 34.00 P 1.08 1.28 1.08 1.03 +0.28 34 89 384 +59
29APR26 35.00 P 1.62 1.67 1.57 1.54 +0.38 34 46 650 +7
29APR26 36.00 P 2.20 2.20 2.17 2.14 +0.44 34 29 526 0
29APR26 37.00 P 2.90 2.90 2.90 2.82 +0.51 33 1 238 0
29APR26 38.00 P 3.80 3.80 3.80 3.52 +0.51 29 20 323 +20
29APR26 39.00 P 4.58 4.58 4.58 4.50 +0.68 33 4 248 +4
29APR26 40.00 P 5.60 5.60 5.60 5.42 +0.72 33 2 199 +2
29APR26 41.00 P 0.00 0.00 0.00 6.49 +0.87 42 0 152 0
29APR26 42.00 P 0.00 0.00 0.00 7.36 +0.67 0 0 135 0
29APR26 43.00 P 0.00 0.00 0.00 8.36 +0.68 0 0 97 0
29APR26 44.00 P 0.00 0.00 0.00 9.36 +0.80 0 0 31 0
29APR26 45.00 P 0.00 0.00 0.00 10.36 +0.80 0 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 11.36 +0.80 0 0 33 0
29APR26 47.00 P 0.00 0.00 0.00 12.36 +0.80 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.36 +0.80 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.36 +0.80 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 15.36 +0.80 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 17.86 +0.80 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 20.36 +0.80 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.86 +0.80 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 25.36 +0.80 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.86 +0.80 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 30.36 +0.80 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 0.00 34 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 15 0
28MAY26 27.00 P 0.20 0.22 0.20 0.08 +0.02 34 30 45 +30
28MAY26 28.00 P 0.35 0.35 0.35 0.15 +0.04 34 30 102 0
28MAY26 29.00 P 0.47 0.47 0.47 0.26 +0.06 33 20 116 +20
28MAY26 30.00 P 0.00 0.00 0.00 0.44 +0.10 34 0 89 0
28MAY26 31.00 P 0.82 0.90 0.82 0.67 +0.14 34 35 37 +20
28MAY26 32.00 P 0.00 0.00 0.00 0.99 +0.19 34 0 95 0
28MAY26 33.00 P 1.55 1.61 1.49 1.40 +0.25 34 51 151 +21
28MAY26 34.00 P 1.81 2.17 1.81 1.90 +0.32 34 351 353 +169
28MAY26 35.00 P 2.49 2.56 2.49 2.49 +0.41 35 30 339 +13
28MAY26 36.00 P 3.18 3.21 3.18 3.16 +0.50 35 11 613 0
28MAY26 37.00 P 0.00 0.00 0.00 3.79 +0.47 33 0 165 0
28MAY26 38.00 P 0.00 0.00 0.00 4.57 +0.57 33 0 297 0
28MAY26 39.00 P 0.00 0.00 0.00 5.41 +0.63 33 0 105 0
28MAY26 40.00 P 0.00 0.00 0.00 6.47 +0.85 39 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 7.40 +0.79 41 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 8.34 +0.82 42 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 9.32 +0.87 45 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 10.05 +0.77 33 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.30 +0.93 51 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 12.01 +0.79 34 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.00 +0.80 34 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.99 +0.81 35 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.98 +0.81 34 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 15.97 +0.80 28 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 18.46 +0.81 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.95 +0.81 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.44 +0.81 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 25.93 +0.81 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 28.42 +0.81 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 30.91 +0.81 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 44 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.13 +0.05 34 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.21 +0.07 34 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 0.34 +0.11 34 0 31 0
29JUN26 29.00 P 0.00 0.00 0.00 0.51 +0.14 34 0 47 0
29JUN26 30.00 P 0.00 0.00 0.00 0.75 +0.20 34 0 119 0
29JUN26 31.00 P 0.00 0.00 0.00 1.04 +0.25 34 0 77 0
29JUN26 32.00 P 0.00 0.00 0.00 1.41 +0.31 34 0 127 0
29JUN26 33.00 P 2.01 2.01 2.01 1.84 +0.36 34 1 291 -1
29JUN26 34.00 P 0.00 0.00 0.00 2.35 +0.42 35 0 153 0
29JUN26 35.00 P 2.90 2.90 2.90 2.90 +0.44 34 15 195 -15
29JUN26 36.00 P 3.54 3.54 3.52 3.48 +0.45 34 20 206 +15
29JUN26 37.00 P 4.30 4.30 4.30 4.17 +0.50 34 20 286 0
29JUN26 38.00 P 0.00 0.00 0.00 4.92 +0.62 34 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 5.70 +0.64 34 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 6.68 +0.86 37 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 7.55 +0.73 37 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 8.46 +0.77 38 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 9.40 +0.81 40 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 10.37 +0.86 41 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 11.33 +0.88 43 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.22 +0.82 41 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 13.29 +0.92 46 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 14.02 +0.80 34 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.00 +0.80 34 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.99 +0.81 34 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 18.47 +0.81 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.95 +0.81 32 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 23.44 +0.81 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.93 +0.81 33 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.42 +0.81 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.91 +0.81 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.17 +0.04 35 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.25 +0.05 35 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.35 +0.06 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.52 +0.10 35 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.71 +0.13 35 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.94 +0.16 35 0 33 0
29SEP26 29.00 P 1.43 1.43 1.43 1.21 +0.18 35 20 35 +20
29SEP26 30.00 P 0.00 0.00 0.00 1.55 +0.24 35 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 1.92 +0.26 35 0 25 0
29SEP26 32.00 P 0.00 0.00 0.00 2.34 +0.29 36 0 25 0
29SEP26 33.00 P 0.00 0.00 0.00 2.83 +0.35 36 1,750 1,788 +1,750
29SEP26 34.00 P 0.00 0.00 0.00 3.35 +0.37 36 0 220 0
29SEP26 35.00 P 3.86 4.15 3.86 3.94 +0.43 36 2 923 +2
29SEP26 36.00 P 0.00 0.00 0.00 4.56 +0.46 36 0 139 0
29SEP26 37.00 P 0.00 0.00 0.00 5.23 +0.50 36 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 5.94 +0.54 37 0 53 0
29SEP26 39.00 P 0.00 0.00 0.00 6.68 +0.56 37 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 7.47 +0.60 38 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 8.28 +0.62 38 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 8.86 +0.64 35 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.00 +0.68 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 10.89 +0.70 40 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 11.47 +0.70 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.74 +0.74 42 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 13.29 +0.73 35 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.65 +0.76 44 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 15.17 +0.76 35 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.61 +1.25 47 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 19.06 +1.30 50 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 21.48 +1.29 52 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 23.46 +0.81 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.94 +0.81 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.43 +0.82 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.92 +0.82 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 +0.04 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 +0.06 33 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.42 +0.06 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.58 +0.09 33 0 0 0
30DEC26 26.00 P 1.05 1.05 1.05 0.79 +0.14 34 15 22 +15
30DEC26 27.00 P 0.00 0.00 0.00 1.01 +0.13 33 0 22 0
30DEC26 28.00 P 1.50 1.50 1.50 1.29 +0.17 34 2 2 +2
30DEC26 29.00 P 0.00 0.00 0.00 1.61 +0.21 34 0 9 0
30DEC26 30.00 P 0.00 0.00 0.00 1.95 +0.22 34 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 2.37 +0.28 34 0 4 0
30DEC26 32.00 P 0.00 0.00 0.00 2.80 +0.28 34 0 46 0
30DEC26 33.00 P 0.00 0.00 0.00 3.30 +0.33 34 0 34 0
30DEC26 34.00 P 0.00 0.00 0.00 3.83 +0.36 34 0 32 0
30DEC26 35.00 P 0.00 0.00 0.00 4.41 +0.40 34 0 105 0
30DEC26 36.00 P 0.00 0.00 0.00 5.02 +0.42 34 0 26 0
30DEC26 37.00 P 0.00 0.00 0.00 5.69 +0.48 35 0 44 0
30DEC26 38.00 P 0.00 0.00 0.00 6.36 +0.48 35 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 7.10 +0.54 35 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 7.85 +0.55 35 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 8.64 +0.59 36 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.46 +0.61 36 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 10.29 +0.91 36 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 11.16 +0.96 37 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 12.04 +1.00 37 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 12.74 +0.74 35 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 13.47 +0.70 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.65 +0.76 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.76 +1.19 40 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 16.61 +1.11 40 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.06 +1.21 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.48 +1.23 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.48 +0.79 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.95 +0.81 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.43 +0.81 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.92 +0.82 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.36 +0.07 33 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.49 +0.09 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.65 +0.11 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.84 +0.14 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.06 +0.15 33 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 1.37 +0.23 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.67 +0.22 34 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 2.02 +0.26 34 0 9 0
30MAR27 30.00 P 0.00 0.00 0.00 2.40 +0.29 34 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 2.83 +0.32 34 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.29 +0.35 34 0 26 0
30MAR27 33.00 P 0.00 0.00 0.00 3.79 +0.38 34 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 4.32 +0.40 34 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.91 +0.45 34 0 110 0
30MAR27 36.00 P 0.00 0.00 0.00 5.51 +0.46 34 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.17 +0.52 34 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.64 +0.32 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.33 +0.54 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.05 +0.57 33 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.78 +0.58 33 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.56 +0.62 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.35 +0.63 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.16 +0.65 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.04 +0.73 34 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.84 +0.68 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.70 +0.69 33 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.65 +0.76 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.76 +0.99 36 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.61 +0.94 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.06 +1.09 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.48 +1.15 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.53 +0.79 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.98 +0.81 33 0 0 0
TOTAL PUT 4,562 18,336 -4,120
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$ 11.85
30MAR26 8.25 C 0.00 0.00 0.00 3.60 -0.63 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.35 -0.63 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.10 -0.63 0 0 0 -67
30MAR26 9.00 C 0.00 0.00 0.00 2.85 -0.63 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.60 -0.63 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.35 -0.63 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.10 -0.63 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.85 -0.63 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.35 -0.63 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.85 -0.63 0 0 0 0
30MAR26 11.50 C 0.75 0.84 0.75 0.35 -0.64 0 50 0 -76
30MAR26 12.00 C 0.33 0.33 0.33 0.00 -0.51 0 98 153 -98
30MAR26 12.50 C 0.02 0.02 0.02 0.00 -0.18 0 75 1,712 +75
30MAR26 13.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 879 0
30MAR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 546 0
30MAR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 904 0
30MAR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,558 0
30MAR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 356 0
30MAR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 597 0
30MAR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 886 0
30MAR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 834 0
30MAR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 2.86 -0.62 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.64 -0.62 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.46 -0.55 61 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.22 -0.55 57 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.87 -0.66 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.45 -0.55 37 0 0 0
29APR26 11.00 C 1.14 1.14 1.14 1.14 -0.50 46 15 15 +15
29APR26 11.50 C 0.85 0.85 0.85 0.81 -0.41 45 1 60 0
29APR26 12.00 C 0.00 0.00 0.00 0.55 -0.35 44 0 91 0
29APR26 12.50 C 0.51 0.51 0.42 0.35 -0.28 44 60 119 +8
29APR26 13.00 C 0.26 0.26 0.21 0.22 -0.21 44 228 1,044 +69
29APR26 13.50 C 0.21 0.21 0.21 0.13 -0.15 44 5 2,015 0
29APR26 14.00 C 0.08 0.08 0.07 0.07 -0.11 43 202 1,649 -75
29APR26 14.50 C 0.04 0.04 0.04 0.04 -0.08 44 321 1,385 +210
29APR26 15.00 C 0.00 0.00 0.00 0.02 -0.05 43 0 484 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.03 43 0 130 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 208 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 135 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 2.92 -0.62 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.69 -0.62 41 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.46 -0.55 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.26 -0.51 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.05 -0.50 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.67 -0.47 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.31 -0.51 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.00 -0.43 42 0 0 0
28MAY26 12.00 C 0.96 0.96 0.75 0.76 -0.38 42 45 92 +30
28MAY26 12.50 C 0.77 0.78 0.64 0.57 -0.32 42 120 883 -45
28MAY26 13.00 C 0.00 0.00 0.00 0.41 -0.27 42 0 812 0
28MAY26 13.50 C 0.30 0.30 0.30 0.30 -0.22 43 6 51 +6
28MAY26 14.00 C 0.20 0.20 0.20 0.21 -0.17 43 200 324 +200
28MAY26 14.50 C 0.00 0.00 0.00 0.14 -0.14 42 0 71 0
28MAY26 15.00 C 0.15 0.15 0.10 0.10 -0.10 43 68 79 -15
28MAY26 15.50 C 0.00 0.00 0.00 0.07 -0.07 43 0 113 0
28MAY26 16.00 C 0.00 0.00 0.00 0.05 -0.06 44 0 113 0
28MAY26 16.50 C 0.00 0.00 0.00 0.03 -0.05 43 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 3.43 -0.64 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.19 -0.65 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.97 -0.57 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.72 -0.66 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.50 -0.56 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.37 -0.48 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.16 -0.49 41 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 1.81 -0.46 42 0 0 0
29JUN26 11.00 C 1.40 1.43 1.40 1.45 -0.53 40 30 30 +30
29JUN26 11.50 C 1.37 1.37 1.37 1.17 -0.44 40 15 45 -15
29JUN26 12.00 C 1.13 1.13 1.10 0.94 -0.39 41 59 224 -59
29JUN26 12.50 C 0.93 0.93 0.86 0.74 -0.35 41 104 1,568 -77
29JUN26 13.00 C 0.71 0.73 0.53 0.58 -0.30 41 131 2,371 -56
29JUN26 13.50 C 0.00 0.00 0.00 0.45 -0.25 41 0 983 0
29JUN26 14.00 C 0.00 0.00 0.00 0.34 -0.22 41 0 314 0
29JUN26 14.50 C 0.00 0.00 0.00 0.26 -0.18 42 0 273 0
29JUN26 15.00 C 0.22 0.22 0.20 0.20 -0.14 42 63 576 +63
29JUN26 15.50 C 0.17 0.17 0.16 0.15 -0.12 42 248 1,679 +248
29JUN26 16.00 C 0.00 0.00 0.00 0.12 -0.09 43 0 1,555 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 -0.08 43 0 914 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 -0.07 42 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.05 43 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.03 44 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 3.07 -0.47 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.85 -0.53 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.69 -0.43 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.49 -0.44 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.33 -0.40 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.03 -0.35 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.73 -0.33 43 0 0 0
29SEP26 11.50 C 1.45 1.45 1.43 1.48 -0.38 43 37 37 +37
29SEP26 12.00 C 1.50 1.50 1.23 1.27 -0.31 43 88 178 +88
29SEP26 12.50 C 1.26 1.30 1.06 1.08 -0.27 43 30 90 +22
29SEP26 13.00 C 1.07 1.07 1.07 0.91 -0.24 43 3 130 +3
29SEP26 13.50 C 0.98 0.98 0.85 0.77 -0.20 43 34 126 +22
29SEP26 14.00 C 0.80 0.80 0.67 0.65 -0.17 43 35 134 +15
29SEP26 14.50 C 0.00 0.00 0.00 0.54 -0.15 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.45 -0.13 43 0 4 0
29SEP26 15.50 C 0.52 0.52 0.52 0.37 -0.11 43 15 106 +15
29SEP26 16.00 C 0.00 0.00 0.00 0.31 -0.09 43 0 26 0
29SEP26 16.50 C 0.00 0.00 0.00 0.26 -0.08 43 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.22 -0.06 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.18 -0.06 43 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 -0.04 43 0 185 0
29SEP26 18.50 C 0.19 0.19 0.19 0.12 -0.04 43 5 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 3.22 -0.49 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.06 -0.45 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.89 -0.41 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.70 -0.41 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.56 -0.38 43 0 25 0
30DEC26 10.50 C 2.55 2.55 2.55 2.28 -0.35 43 13 49 +13
30DEC26 11.00 C 0.00 0.00 0.00 2.05 -0.31 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.80 -0.30 43 0 15 0
30DEC26 12.00 C 1.84 1.85 1.57 1.59 -0.30 43 143 178 +143
30DEC26 12.50 C 1.63 1.63 1.58 1.40 -0.28 43 102 295 +102
30DEC26 13.00 C 1.43 1.47 1.40 1.23 -0.25 43 55 168 +55
30DEC26 13.50 C 1.25 1.25 1.25 1.08 -0.23 43 15 37 +15
30DEC26 14.00 C 1.11 1.11 0.95 0.95 -0.20 43 32 75 +7
30DEC26 14.50 C 0.00 0.00 0.00 0.83 -0.19 43 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 0.72 -0.17 42 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.63 -0.16 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.55 -0.14 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.47 -0.14 42 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.42 -0.11 42 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.36 -0.11 42 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 -0.10 42 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.27 -0.09 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.24 -0.07 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 -0.07 42 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 -0.06 42 0 64 0
30MAR27 9.00 C 0.00 0.00 0.00 3.44 -0.38 44 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.28 -0.35 44 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.12 -0.34 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.97 -0.32 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.82 -0.31 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.55 -0.37 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.28 -0.36 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.04 -0.36 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.87 -0.29 43 0 0 0
30MAR27 12.50 C 1.89 1.89 1.89 1.67 -0.29 43 15 36 +15
30MAR27 13.00 C 1.47 1.47 1.47 1.51 -0.25 43 2 89 0
30MAR27 13.50 C 1.39 1.39 1.39 1.34 -0.26 42 90 90 +63
30MAR27 14.00 C 0.00 0.00 0.00 1.21 -0.22 42 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 1.08 -0.22 42 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.97 -0.20 42 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.87 -0.18 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.77 -0.18 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.69 -0.16 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.62 -0.14 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.55 -0.14 42 0 22 0
TOTAL CALL 2,858 37,762 +986
30MAR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 357 0
30MAR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
30MAR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 295 0
30MAR26 12.00 P 0.04 0.17 0.02 0.15 +0.11 0 245 0 -3,975
30MAR26 12.50 P 0.18 0.70 0.18 0.65 +0.44 0 1,778 0 -2,640
30MAR26 13.00 P 0.62 1.20 0.62 1.15 +0.58 0 371 0 -1,820
30MAR26 13.50 P 1.12 1.67 1.12 1.65 +0.63 0 263 0 -845
30MAR26 14.00 P 1.62 2.20 1.62 2.15 +0.63 0 183 0 -397
30MAR26 14.50 P 2.31 2.66 2.26 2.65 +0.63 0 335 0 -1,380
30MAR26 15.00 P 0.00 0.00 0.00 3.15 +0.56 0 0 0 -15
30MAR26 15.50 P 0.00 0.00 0.00 3.65 +0.55 0 0 0 -15
30MAR26 16.00 P 0.00 0.00 0.00 4.15 +0.54 0 0 0 -15
30MAR26 16.50 P 0.00 0.00 0.00 4.65 +0.56 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.15 +0.55 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.65 +0.53 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.15 +0.56 0 0 0 -140
30MAR26 18.50 P 0.00 0.00 0.00 6.65 +0.54 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.15 +0.57 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.65 +0.53 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.15 +0.56 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.15 +0.55 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.15 +0.56 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.15 +0.54 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.15 +0.53 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 13.15 +0.53 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 14.15 +0.54 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 15.15 +0.54 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 16.15 +0.53 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29APR26 9.75 P 0.03 0.03 0.03 0.04 +0.02 45 17 17 +17
29APR26 10.00 P 0.07 0.08 0.07 0.06 +0.03 45 474 554 +374
29APR26 10.50 P 0.10 0.15 0.10 0.12 +0.05 43 117 117 +117
29APR26 11.00 P 0.24 0.26 0.24 0.24 +0.10 44 79 509 +76
29APR26 11.50 P 0.30 0.44 0.30 0.41 +0.16 43 206 795 +172
29APR26 12.00 P 0.50 0.69 0.46 0.64 +0.21 42 637 917 +547
29APR26 12.50 P 0.64 0.96 0.64 0.94 +0.27 41 240 707 +121
29APR26 13.00 P 1.03 1.32 1.01 1.38 +0.41 47 161 4,730 +141
29APR26 13.50 P 1.40 1.75 1.40 1.75 +0.47 43 151 2,534 +10
29APR26 14.00 P 1.76 1.76 1.76 2.20 +0.47 43 4 2,428 +4
29APR26 14.50 P 2.12 2.64 2.12 2.67 +0.50 43 14 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 3.16 +0.52 45 0 583 0
29APR26 15.50 P 0.00 0.00 0.00 3.67 +0.54 54 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 4.15 +0.54 0 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 4.65 +0.55 0 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 5.15 +0.55 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.65 +0.53 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.15 +0.56 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.65 +0.54 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.15 +0.57 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.65 +0.53 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.15 +0.56 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.07 +0.03 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.09 +0.03 43 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.13 +0.05 44 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.17 +0.06 44 0 155 0
28MAY26 10.50 P 0.24 0.24 0.24 0.28 +0.09 44 4 286 0
28MAY26 11.00 P 0.32 0.41 0.32 0.44 +0.14 44 120 740 +120
28MAY26 11.50 P 0.54 0.66 0.54 0.65 +0.19 44 16 179 -9
28MAY26 12.00 P 0.70 0.87 0.69 0.91 +0.25 44 106 571 +39
28MAY26 12.50 P 0.95 1.20 0.95 1.22 +0.31 45 181 928 +107
28MAY26 13.00 P 1.27 1.34 1.26 1.49 +0.28 41 158 1,039 +158
28MAY26 13.50 P 0.00 0.00 0.00 1.91 +0.36 43 0 189 0
28MAY26 14.00 P 0.00 0.00 0.00 2.39 +0.53 48 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.80 +0.47 47 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.26 +0.50 48 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.77 +0.55 54 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.19 +0.50 48 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 4.72 +0.54 57 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.23 +0.56 62 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.72 +0.54 64 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.18 +0.49 60 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 +0.02 42 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 +0.03 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 +0.04 42 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 +0.05 43 0 149 0
29JUN26 9.75 P 0.00 0.00 0.00 0.22 +0.07 43 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.27 +0.08 43 0 1,173 0
29JUN26 10.50 P 0.45 0.45 0.45 0.41 +0.11 43 45 759 0
29JUN26 11.00 P 0.52 0.52 0.52 0.59 +0.15 43 15 713 +15
29JUN26 11.50 P 0.68 0.82 0.68 0.82 +0.20 43 115 346 +23
29JUN26 12.00 P 0.91 0.98 0.91 1.08 +0.24 43 30 243 0
29JUN26 12.50 P 1.19 1.48 1.19 1.39 +0.30 44 30 1,795 -15
29JUN26 13.00 P 1.52 1.80 1.50 1.73 +0.34 44 256 2,692 -210
29JUN26 13.50 P 2.18 2.19 2.18 2.10 +0.38 45 16 1,302 0
29JUN26 14.00 P 0.00 0.00 0.00 2.51 +0.43 46 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 2.94 +0.47 47 0 375 0
29JUN26 15.00 P 0.00 0.00 0.00 3.38 +0.50 48 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.85 +0.54 51 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 4.33 +0.56 53 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 4.82 +0.58 56 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 5.32 +0.61 60 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.82 +0.61 63 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.33 +0.63 67 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.83 +0.62 70 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.30 +0.58 70 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 7.77 +0.54 70 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.29 +0.54 75 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 9.30 +0.52 81 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.25 +0.44 80 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.15 +0.54 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.29 +0.49 93 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 13.24 +0.62 91 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.23 +0.62 93 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.23 +0.62 97 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.22 +0.60 99 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.35 +0.06 43 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 +0.08 43 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 +0.08 42 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.56 +0.09 42 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 +0.10 42 0 95 0
29SEP26 10.50 P 0.00 0.00 0.00 0.83 +0.12 42 0 118 0
29SEP26 11.00 P 0.00 0.00 0.00 1.06 +0.16 42 0 195 0
29SEP26 11.50 P 0.00 0.00 0.00 1.32 +0.19 42 0 99 0
29SEP26 12.00 P 1.41 1.41 1.41 1.61 +0.22 42 3 138 +3
29SEP26 12.50 P 1.73 1.74 1.73 1.92 +0.26 42 34 305 +17
29SEP26 13.00 P 2.24 2.24 2.24 2.24 +0.26 41 15 338 +3
29SEP26 13.50 P 2.40 2.40 2.40 2.65 +0.33 43 15 241 +15
29SEP26 14.00 P 0.00 0.00 0.00 3.05 +0.32 43 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 3.40 +0.29 42 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 3.83 +0.32 42 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 4.28 +0.36 43 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.72 +0.37 43 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 5.16 +0.38 43 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.64 +0.41 45 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 6.07 +0.39 43 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 6.54 +0.40 43 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 7.05 +0.43 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.53 +0.45 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.00 +0.47 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.46 +0.44 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.45 +0.45 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.39 +0.44 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.42 +0.48 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.41 +0.48 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.37 +0.45 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.36 +0.48 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.36 +0.44 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.35 +0.44 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.53 +0.08 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.60 +0.08 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.68 +0.09 42 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.78 +0.11 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 +0.10 42 0 215 0
30DEC26 10.50 P 1.06 1.06 1.06 1.07 +0.12 41 10 21 +10
30DEC26 11.00 P 0.00 0.00 0.00 1.32 +0.16 42 0 230 0
30DEC26 11.50 P 0.00 0.00 0.00 1.58 +0.17 42 0 205 0
30DEC26 12.00 P 1.72 1.72 1.69 1.85 +0.19 41 20 114 +20
30DEC26 12.50 P 2.00 2.02 2.00 2.18 +0.23 42 24 123 +24
30DEC26 13.00 P 2.32 2.57 2.31 2.51 +0.26 41 81 273 +81
30DEC26 13.50 P 2.64 2.68 2.64 2.86 +0.29 41 161 400 +57
30DEC26 14.00 P 3.02 3.04 2.96 3.23 +0.31 41 97 243 +18
30DEC26 14.50 P 0.00 0.00 0.00 3.66 +0.32 43 0 89 0
30DEC26 15.00 P 0.00 0.00 0.00 3.98 +0.26 41 0 49 0
30DEC26 15.50 P 0.00 0.00 0.00 4.46 +0.34 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.86 +0.32 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.34 +0.39 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.72 +0.34 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.19 +0.37 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.67 +0.41 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.12 +0.41 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.58 +0.44 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.01 +0.42 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.49 +0.45 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.68 +0.09 42 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.76 +0.09 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.85 +0.09 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.95 +0.11 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.05 +0.12 41 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 1.24 +0.10 41 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.48 +0.12 40 0 0 0
30MAR27 11.50 P 1.80 1.80 1.80 1.75 +0.14 41 15 15 +15
30MAR27 12.00 P 0.00 0.00 0.00 2.04 +0.17 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.35 +0.19 41 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.68 +0.22 41 0 5 0
30MAR27 13.50 P 3.06 3.06 3.06 3.03 +0.25 41 20 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.39 +0.27 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.80 +0.29 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.20 +0.32 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.60 +0.36 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.98 +0.34 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.40 +0.37 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.83 +0.38 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.27 +0.29 41 0 0 0
TOTAL PUT 6,862 36,662 -9,172
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 85.50
30MAR26 52.50 C 0.00 0.00 0.00 33.00 -1.27 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.50 -1.27 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.00 -1.27 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.50 -1.27 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.00 -1.27 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.50 -1.27 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.00 -1.27 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.50 -1.28 0 0 0 -1
30MAR26 72.50 C 0.00 0.00 0.00 13.00 -0.96 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 10.50 -0.96 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 8.00 -0.96 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 5.50 -0.96 0 0 0 -60
30MAR26 82.50 C 0.00 0.00 0.00 3.00 -0.98 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.50 -1.26 0 0 0 -362
30MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.42 0 0 152 0
30MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 598 0
30MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,843 0
30MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 580 0
30MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
30MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
30MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 542 0
30MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 623 0
30MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 520 0
30MAR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 675 0
30MAR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 598 0
30MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 504 0
30MAR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 488 0
30MAR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
29APR26 62.50 C 0.00 0.00 0.00 23.70 -0.78 77 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.03 -0.99 63 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.57 -0.88 57 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.66 -1.35 27 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.19 -0.94 27 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.77 -0.91 27 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.46 -0.85 27 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 6.34 -0.75 27 0 0 0
29APR26 82.50 C 4.35 4.35 4.35 4.64 -0.47 28 1 152 +1
29APR26 85.00 C 2.95 2.95 2.95 3.10 -0.47 28 1 92 +1
29APR26 87.50 C 1.66 1.66 1.66 1.89 -0.36 27 14 257 +10
29APR26 90.00 C 0.91 1.01 0.80 1.07 -0.21 26 178 893 +157
29APR26 92.50 C 0.44 0.49 0.43 0.58 -0.11 26 11 201 +1
29APR26 95.00 C 0.00 0.00 0.00 0.30 -0.05 27 4 444 +4
29APR26 97.50 C 0.00 0.00 0.00 0.14 -0.04 27 0 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 90 0
29APR26 102.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 190 0
29APR26 105.00 C 0.00 0.00 0.00 0.02 0.00 29 0 113 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29APR26 115.00 C 0.01 0.01 0.01 0.01 0.00 37 100 200 +100
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 600 0
28MAY26 62.50 C 0.00 0.00 0.00 23.94 -0.79 58 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.39 -0.91 51 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.86 -0.97 44 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.35 -0.95 39 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.49 -0.89 26 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.20 -0.85 26 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.07 -0.77 26 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.13 -0.68 26 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 5.59 -0.59 27 0 1 0
28MAY26 85.00 C 0.00 0.00 0.00 4.12 -0.48 26 0 240 0
28MAY26 87.50 C 0.00 0.00 0.00 2.88 -0.39 26 0 118 0
28MAY26 90.00 C 0.00 0.00 0.00 1.91 -0.29 25 0 100 0
28MAY26 92.50 C 1.03 1.03 1.03 1.27 -0.17 25 30 1 -29
28MAY26 95.00 C 0.69 0.69 0.69 0.82 -0.11 25 30 454 +30
28MAY26 97.50 C 0.00 0.00 0.00 0.51 -0.07 25 0 581 0
28MAY26 100.00 C 0.00 0.00 0.00 0.31 -0.05 25 0 105 0
28MAY26 102.50 C 0.00 0.00 0.00 0.19 -0.03 26 0 31 0
28MAY26 105.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 392 0
28MAY26 107.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.04 0.00 26 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.03 -0.74 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.56 -0.97 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.05 -0.96 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.59 -0.93 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 13.80 -0.86 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.60 -0.82 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.56 -0.75 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.71 -0.67 25 0 12 0
29JUN26 82.50 C 0.00 0.00 0.00 6.08 -0.58 25 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 4.82 -0.35 26 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 3.63 -0.40 25 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 2.63 -0.32 25 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 1.87 -0.26 25 0 2 0
29JUN26 95.00 C 0.00 0.00 0.00 1.29 -0.21 25 0 5 0
29JUN26 97.50 C 0.00 0.00 0.00 0.88 -0.17 25 0 9 0
29JUN26 100.00 C 0.00 0.00 0.00 0.61 -0.10 25 0 66 0
29JUN26 102.50 C 0.00 0.00 0.00 0.41 -0.06 25 0 160 0
29JUN26 105.00 C 0.00 0.00 0.00 0.26 -0.04 25 0 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.17 -0.02 25 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 127 0
29JUN26 112.50 C 0.00 0.00 0.00 0.07 0.00 25 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 26 0 31 0
29SEP26 62.50 C 0.00 0.00 0.00 24.16 -0.93 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.68 -0.95 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.27 -0.92 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.97 -0.88 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.36 -0.81 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.39 -0.75 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.59 -0.69 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.96 -0.62 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.51 -0.54 25 0 3 0
29SEP26 85.00 C 6.15 6.15 6.15 6.42 -0.45 26 6 6 +6
29SEP26 87.50 C 0.00 0.00 0.00 5.27 -0.31 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.26 -0.23 25 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 3.40 -0.23 25 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 2.67 -0.22 25 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.11 -0.19 25 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 1.70 -0.15 25 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 1.30 -0.16 25 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.05 -0.09 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.80 -0.09 25 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.62 -0.06 25 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.46 -0.06 25 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.27 -0.02 25 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.15 -0.02 25 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 24.34 -0.92 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.99 -0.91 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.76 -0.87 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.65 -0.82 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.22 -1.22 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.43 -0.68 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.76 -0.66 24 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.26 -0.61 24 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 8.91 -0.53 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.85 -0.39 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.69 -0.32 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.64 -0.27 25 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 4.75 -0.26 25 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 3.98 -0.22 24 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.32 -0.20 24 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 2.75 -0.19 24 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.30 -0.19 24 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 1.91 -0.17 24 0 11 0
30DEC26 107.50 C 0.00 0.00 0.00 1.58 -0.14 24 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.29 -0.10 24 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.06 -0.10 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.86 -0.07 24 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.70 -0.07 24 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.56 -0.05 24 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 24.85 -0.91 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.69 -0.89 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.64 -0.85 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.67 -0.81 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.79 -0.80 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.64 -0.73 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.07 -0.67 25 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 11.59 -0.66 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.29 -0.59 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.29 -0.30 25 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.15 -0.41 25 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.08 -0.37 25 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 6.14 -0.32 25 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.25 -0.34 25 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.55 -0.28 25 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.92 -0.25 25 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.38 -0.22 25 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.92 -0.28 25 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.49 -0.23 25 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.13 -0.18 25 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.81 -0.18 25 0 2 0
TOTAL CALL 375 16,241 -142
30MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 770 0
30MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,957 0
30MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
30MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
30MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 259 0
30MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 494 0
30MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 614 0
30MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 832 0
30MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
30MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 406 0
30MAR26 80.00 P 0.01 0.01 0.01 0.00 -0.01 0 10 533 0
30MAR26 82.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 557 0
30MAR26 85.00 P 0.60 0.60 0.48 0.00 -0.32 0 120 2,202 +120
30MAR26 87.50 P 2.20 2.61 1.62 2.00 +0.52 0 34 0 -908
30MAR26 90.00 P 4.02 4.22 4.02 4.50 +0.91 0 13 0 -104
30MAR26 92.50 P 6.70 6.70 6.70 7.00 +0.94 0 14 0 -121
30MAR26 95.00 P 0.00 0.00 0.00 9.50 +0.94 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.00 +0.94 0 0 0 -2
30MAR26 100.00 P 0.00 0.00 0.00 14.50 +0.94 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.00 +0.94 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.50 +0.94 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.00 +0.94 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.50 +0.94 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.00 +0.94 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.50 +0.94 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.00 +0.94 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.50 +0.94 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 37.00 +0.94 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29APR26 65.00 P 0.09 0.10 0.09 0.01 0.00 36 7 95 +7
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 176 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 143 0
29APR26 72.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 342 0
29APR26 75.00 P 0.39 0.39 0.39 0.12 +0.05 27 1 403 +1
29APR26 77.50 P 0.61 0.61 0.61 0.31 +0.12 27 5 342 +5
29APR26 80.00 P 1.05 1.05 0.80 0.70 +0.22 27 64 755 +63
29APR26 82.50 P 1.54 1.54 1.41 1.38 +0.37 27 175 631 +145
29APR26 85.00 P 2.36 2.55 2.00 2.27 +0.38 26 28 224 +10
29APR26 87.50 P 0.00 0.00 0.00 3.61 +0.60 26 1 40 +1
29APR26 90.00 P 4.77 5.00 4.77 5.28 +0.72 25 11 383 +10
29APR26 92.50 P 7.00 7.00 7.00 7.45 +0.84 27 1 491 +1
29APR26 95.00 P 0.00 0.00 0.00 9.68 +0.90 27 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 12.05 +0.93 27 0 61 0
29APR26 100.00 P 0.00 0.00 0.00 14.50 +0.94 0 0 1 0
29APR26 102.50 P 0.00 0.00 0.00 17.00 +0.94 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.50 +0.94 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.00 +0.94 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.50 +0.94 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.00 +0.94 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.50 +0.94 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.00 +0.94 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 34.50 +0.94 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
28MAY26 67.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 117 0
28MAY26 70.00 P 0.50 0.50 0.50 0.08 +0.03 26 2 159 +2
28MAY26 72.50 P 0.00 0.00 0.00 0.19 +0.06 26 0 410 0
28MAY26 75.00 P 0.74 0.74 0.74 0.40 +0.11 26 90 396 +90
28MAY26 77.50 P 0.00 0.00 0.00 0.77 +0.19 26 0 229 0
28MAY26 80.00 P 0.00 0.00 0.00 1.34 +0.28 26 0 261 0
28MAY26 82.50 P 2.48 2.48 2.04 2.16 +0.39 26 93 220 +90
28MAY26 85.00 P 0.00 0.00 0.00 3.08 +0.34 25 0 150 0
28MAY26 87.50 P 4.02 4.02 4.02 4.39 +0.53 25 1 240 0
28MAY26 90.00 P 0.00 0.00 0.00 5.97 +0.66 24 0 101 0
28MAY26 92.50 P 0.00 0.00 0.00 7.76 +0.54 23 0 97 0
28MAY26 95.00 P 0.00 0.00 0.00 10.05 +0.83 26 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.27 +0.89 26 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.60 +0.92 26 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.02 +0.93 26 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.50 +0.94 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.00 +0.94 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.50 +0.94 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.00 +0.94 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.50 +0.94 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.00 +0.94 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 34.50 +0.94 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 324 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 124 0
29JUN26 67.50 P 0.00 0.00 0.00 0.14 +0.04 25 0 151 0
29JUN26 70.00 P 0.91 0.91 0.80 0.28 +0.07 25 36 113 +36
29JUN26 72.50 P 1.03 1.03 1.03 0.52 +0.11 25 2 251 +2
29JUN26 75.00 P 0.00 0.00 0.00 0.92 +0.19 25 0 457 0
29JUN26 77.50 P 0.00 0.00 0.00 1.48 +0.26 25 0 198 0
29JUN26 80.00 P 0.00 0.00 0.00 2.24 +0.32 25 0 49 0
29JUN26 82.50 P 0.00 0.00 0.00 3.08 +0.25 24 0 12 0
29JUN26 85.00 P 0.00 0.00 0.00 4.26 +0.42 24 0 75 0
29JUN26 87.50 P 0.00 0.00 0.00 5.65 +0.59 24 0 464 0
29JUN26 90.00 P 0.00 0.00 0.00 7.48 +0.69 25 0 313 0
29JUN26 92.50 P 0.00 0.00 0.00 9.32 +0.75 25 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 11.32 +0.81 25 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 13.45 +0.85 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.68 +0.88 25 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.48 +0.88 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.74 +0.78 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.09 +0.73 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.53 +0.74 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.64 +1.41 25 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.11 +1.42 25 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.01 +0.86 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.06 +1.35 26 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 37.54 +1.36 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.22 +0.04 25 0 2 0
29SEP26 65.00 P 1.00 1.03 1.00 0.39 +0.07 25 9 21 +9
29SEP26 67.50 P 1.26 1.26 1.26 0.63 +0.08 25 3 40 +3
29SEP26 70.00 P 0.00 0.00 0.00 0.98 +0.13 25 0 40 0
29SEP26 72.50 P 0.00 0.00 0.00 1.45 +0.17 25 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 2.06 +0.23 25 0 177 0
29SEP26 77.50 P 0.00 0.00 0.00 2.84 +0.30 25 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 3.78 +0.37 25 0 21 0
29SEP26 82.50 P 0.00 0.00 0.00 4.79 +0.35 25 0 4 0
29SEP26 85.00 P 6.15 6.15 6.15 5.93 +0.38 25 6 7 +6
29SEP26 87.50 P 0.00 0.00 0.00 7.20 +0.37 24 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 8.69 +0.42 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.68 +0.66 25 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 12.52 +0.72 25 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 14.47 +0.75 25 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 16.54 +0.79 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.35 +0.71 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.53 +0.80 21 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.80 +0.84 20 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.12 +0.88 16 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.64 +1.06 20 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.11 +1.17 20 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.26 +0.93 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.06 +1.32 21 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.54 +1.36 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.51 +0.08 25 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.77 +0.11 25 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 1.13 +0.13 25 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 1.60 +0.17 25 0 24 0
30DEC26 72.50 P 0.00 0.00 0.00 2.18 +0.22 25 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.90 +0.29 25 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 3.74 +0.32 25 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 4.74 +0.37 25 0 1 0
30DEC26 82.50 P 5.95 5.95 5.95 5.79 +0.33 25 1 2 +1
30DEC26 85.00 P 0.00 0.00 0.00 6.93 +0.35 24 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 8.24 +0.39 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.70 +0.41 24 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 11.54 +0.64 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.32 +0.67 24 0 0 0
30DEC26 97.50 P 15.58 15.58 15.58 15.20 +0.73 24 1 0 -1
30DEC26 100.00 P 0.00 0.00 0.00 16.91 +0.50 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.95 +0.72 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.07 +0.77 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.23 +0.80 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.45 +0.82 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.71 +0.83 19 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.11 +0.94 18 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.41 +0.88 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.06 +1.14 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.84 +0.07 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.19 +0.09 25 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 1.69 +0.14 25 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 2.24 +0.18 25 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.89 +0.19 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.70 +0.24 25 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 4.63 +0.31 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.64 +0.31 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.67 +0.37 25 0 0 0
30MAR27 85.00 P 8.10 8.10 8.10 7.81 +0.41 24 1 2 +1
30MAR27 87.50 P 0.00 0.00 0.00 9.12 +0.36 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.64 +0.49 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.15 +0.47 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.12 +0.60 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.69 +0.63 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.58 +0.67 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.55 +0.71 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.58 +0.71 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.68 +0.76 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.83 +0.78 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.05 +0.74 22 0 0 0
TOTAL PUT 729 19,111 -533
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$ 14.51
30MAR26 9.00 C 0.00 0.00 0.00 5.51 -0.08 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.26 -0.08 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.01 -0.08 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.76 -0.08 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.51 -0.09 0 0 0 -1
30MAR26 10.50 C 0.00 0.00 0.00 4.01 -0.08 0 0 0 -60
30MAR26 11.00 C 0.00 0.00 0.00 3.51 -0.08 0 0 0 -2
30MAR26 11.50 C 0.00 0.00 0.00 3.01 -0.18 0 0 0 -1
30MAR26 12.00 C 0.00 0.00 0.00 2.51 -0.08 0 0 0 -34
30MAR26 12.50 C 1.99 1.99 1.99 2.01 -0.08 0 2 0 -10
30MAR26 13.00 C 0.00 0.00 0.00 1.51 -0.08 0 0 0 -32
30MAR26 13.50 C 0.00 0.00 0.00 1.01 -0.08 0 0 0 -91
30MAR26 14.00 C 0.54 0.54 0.54 0.51 -0.10 0 50 0 -355
30MAR26 14.50 C 0.04 0.04 0.03 0.01 -0.23 0 60 49 -365
30MAR26 15.00 C 0.03 0.03 0.03 0.00 -0.06 0 170 600 +155
30MAR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 930 0
30MAR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 847 0
30MAR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
30MAR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 533 0
30MAR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
30MAR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 569 0
30MAR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 344 0
30MAR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 294 0
30MAR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 258 0
30MAR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 452 0
30MAR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
30MAR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,925 0
30MAR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 4.78 -0.08 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.54 -0.07 58 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.09 -0.02 70 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.64 -0.08 72 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.14 -0.08 62 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.56 -0.17 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.16 -0.03 47 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.67 -0.09 39 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 1.29 -0.08 40 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 0.96 -0.05 40 0 97 0
29APR26 14.50 C 0.00 0.00 0.00 0.67 -0.08 39 0 228 0
29APR26 15.00 C 0.00 0.00 0.00 0.45 -0.06 38 0 472 0
29APR26 15.50 C 0.00 0.00 0.00 0.30 -0.05 39 0 874 0
29APR26 16.00 C 0.00 0.00 0.00 0.19 -0.04 39 0 705 0
29APR26 16.50 C 0.00 0.00 0.00 0.12 -0.03 39 0 533 0
29APR26 17.00 C 0.08 0.08 0.08 0.07 -0.03 39 3 209 +3
29APR26 17.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 90 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 159 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 0.00 43 0 66 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.93 -0.06 78 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.60 -0.03 60 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.18 +0.05 66 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.68 -0.04 58 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.16 -0.07 48 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.72 -0.01 47 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.27 -0.01 44 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.81 -0.07 39 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.45 -0.07 39 0 0 0
28MAY26 14.00 C 1.21 1.21 1.21 1.14 -0.05 39 15 40 +14
28MAY26 14.50 C 0.00 0.00 0.00 0.88 -0.04 39 0 12 0
28MAY26 15.00 C 0.71 0.71 0.71 0.65 -0.05 38 2 70 0
28MAY26 15.50 C 0.40 0.40 0.40 0.48 -0.04 38 1 91 0
28MAY26 16.00 C 0.00 0.00 0.00 0.36 -0.02 39 0 43 0
28MAY26 16.50 C 0.00 0.00 0.00 0.26 -0.02 39 0 92 0
28MAY26 17.00 C 0.00 0.00 0.00 0.18 -0.02 39 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.13 -0.02 39 0 60 0
28MAY26 18.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 58 0
28MAY26 18.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 50 0
28MAY26 19.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.60 -0.02 67 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.29 -0.09 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.13 0.00 65 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.93 -0.06 68 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.69 -0.04 66 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 4.18 -0.03 58 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.68 -0.04 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.16 -0.10 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.74 -0.06 43 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.32 0.00 42 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.87 -0.13 37 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.54 -0.06 38 0 1,502 0
29JUN26 14.00 C 1.32 1.32 1.31 1.24 -0.04 37 16 142 -1
29JUN26 14.50 C 0.91 0.99 0.91 0.99 -0.04 37 17 174 0
29JUN26 15.00 C 0.00 0.00 0.00 0.77 -0.04 37 0 411 0
29JUN26 15.50 C 0.67 0.67 0.67 0.61 -0.02 37 6 152 -1
29JUN26 16.00 C 0.00 0.00 0.00 0.47 -0.02 37 0 54 0
29JUN26 16.50 C 0.00 0.00 0.00 0.37 -0.01 38 0 577 0
29JUN26 17.00 C 0.00 0.00 0.00 0.28 -0.02 38 0 572 0
29JUN26 17.50 C 0.00 0.00 0.00 0.21 -0.02 38 0 67 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 109 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 0.00 38 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 0.00 38 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 39 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 5.60 -0.03 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.30 -0.09 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.13 -0.02 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.93 -0.06 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.69 -0.04 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.18 -0.04 44 0 0 0
29SEP26 11.00 C 3.50 3.50 3.50 3.79 +0.07 45 13 100 -13
29SEP26 11.50 C 0.00 0.00 0.00 3.37 +0.08 43 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.97 -0.04 41 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.61 -0.03 41 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.30 -0.07 40 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 2.02 -0.06 40 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.72 -0.06 39 0 217 0
29SEP26 14.50 C 0.00 0.00 0.00 1.50 -0.06 39 0 328 0
29SEP26 15.00 C 0.00 0.00 0.00 1.30 -0.06 39 0 108 0
29SEP26 15.50 C 0.00 0.00 0.00 1.14 -0.05 39 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 0.98 -0.04 39 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 0.85 -0.04 40 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.73 -0.04 40 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.63 -0.03 40 0 64 0
29SEP26 18.00 C 0.00 0.00 0.00 0.54 -0.03 40 0 62 0
29SEP26 18.50 C 0.00 0.00 0.00 0.47 -0.02 40 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.42 -0.02 41 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.36 -0.02 41 0 17 0
29SEP26 20.00 C 0.00 0.00 0.00 0.30 -0.02 41 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.22 -0.02 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29SEP26 23.00 C 0.18 0.18 0.18 0.11 -0.01 40 5 34 +2
29SEP26 24.00 C 0.13 0.13 0.13 0.08 -0.01 41 3 14 +3
30DEC26 9.50 C 0.00 0.00 0.00 5.13 -0.09 41 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 4.93 -0.06 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.69 -0.05 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.26 -0.06 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.87 -0.06 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.51 -0.06 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.19 -0.05 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.88 -0.04 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.60 -0.04 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.34 -0.03 39 0 0 0
30DEC26 14.00 C 1.79 1.85 1.79 2.04 -0.03 38 30 44 +4
30DEC26 14.50 C 1.61 1.61 1.61 1.83 -0.02 38 15 1 -15
30DEC26 15.00 C 0.00 0.00 0.00 1.63 -0.02 38 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.46 -0.02 38 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.30 -0.02 38 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 1.16 -0.01 38 0 6 0
30DEC26 17.00 C 0.91 0.91 0.91 1.03 -0.01 38 15 13 -15
30DEC26 17.50 C 0.00 0.00 0.00 0.91 -0.01 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.81 -0.01 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.73 0.00 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.67 -0.01 39 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.60 0.00 39 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.52 +0.01 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.41 +0.01 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 0.00 39 0 18 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 0.00 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 0.00 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.99 -0.06 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.79 -0.06 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.41 -0.06 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.06 -0.05 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.64 -0.02 36 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 3.41 -0.05 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.13 -0.04 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.85 -0.04 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.60 -0.04 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.29 -0.04 36 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.09 -0.02 37 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.90 -0.02 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.72 -0.02 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.56 -0.02 37 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.40 -0.02 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.28 -0.01 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.15 -0.01 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.06 +0.01 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.95 -0.01 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.87 -0.01 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.79 0.00 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.73 -0.01 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.57 0.00 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.47 0.00 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.38 0.00 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.31 0.00 38 0 15 0
TOTAL CALL 423 20,609 -815
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
30MAR26 11.50 P 0.01 0.01 0.01 0.00 -0.01 0 20 35 -2
30MAR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
30MAR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
30MAR26 14.00 P 0.02 0.03 0.02 0.00 -0.03 0 25 385 -25
30MAR26 14.50 P 0.13 0.13 0.03 0.00 -0.16 0 26 525 0
30MAR26 15.00 P 0.46 0.46 0.46 0.49 +0.01 0 15 0 -435
30MAR26 15.50 P 0.89 0.89 0.89 0.99 +0.05 0 2 0 -558
30MAR26 16.00 P 1.60 1.60 1.60 1.49 +0.08 0 1 0 -404
30MAR26 16.50 P 0.00 0.00 0.00 1.99 +0.08 0 0 0 -105
30MAR26 17.00 P 0.00 0.00 0.00 2.49 +0.08 0 0 0 -80
30MAR26 17.50 P 0.00 0.00 0.00 2.99 +0.08 0 0 0 -219
30MAR26 18.00 P 0.00 0.00 0.00 3.49 +0.07 0 0 0 -122
30MAR26 18.50 P 0.00 0.00 0.00 3.99 +0.07 0 0 0 -15
30MAR26 19.00 P 0.00 0.00 0.00 4.49 +0.08 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.99 +0.08 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.49 +0.08 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.49 +0.08 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.49 +0.08 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.49 +0.08 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.49 +0.08 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.49 +0.08 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.49 +0.08 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 0.00 44 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 72 0
29APR26 12.50 P 0.11 0.13 0.10 0.07 0.00 40 20 203 +15
29APR26 13.00 P 0.14 0.14 0.14 0.14 0.00 40 40 220 +39
29APR26 13.50 P 0.34 0.34 0.30 0.25 -0.01 39 20 412 -10
29APR26 14.00 P 0.36 0.39 0.36 0.42 0.00 40 11 187 +11
29APR26 14.50 P 0.63 0.72 0.56 0.64 +0.01 39 13 123 -3
29APR26 15.00 P 0.00 0.00 0.00 0.92 +0.01 39 0 444 0
29APR26 15.50 P 0.00 0.00 0.00 1.26 +0.03 39 0 877 0
29APR26 16.00 P 0.00 0.00 0.00 1.65 +0.04 39 0 516 0
29APR26 16.50 P 0.00 0.00 0.00 2.08 +0.05 39 0 155 0
29APR26 17.00 P 0.00 0.00 0.00 2.53 +0.06 38 0 75 0
29APR26 17.50 P 0.00 0.00 0.00 3.01 +0.07 39 0 90 0
29APR26 18.00 P 0.00 0.00 0.00 3.50 +0.08 41 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 3.99 +0.07 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.49 +0.03 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.99 +0.08 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.49 +0.08 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.49 +0.08 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.49 +0.08 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.49 +0.08 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.49 +0.08 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 0.00 40 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28MAY26 11.50 P 0.13 0.13 0.13 0.09 0.00 39 15 15 +5
28MAY26 12.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 27 0
28MAY26 12.50 P 0.00 0.00 0.00 0.26 +0.01 39 0 39 0
28MAY26 13.00 P 0.00 0.00 0.00 0.40 +0.01 39 0 75 0
28MAY26 13.50 P 0.00 0.00 0.00 0.59 +0.02 40 0 37 0
28MAY26 14.00 P 0.00 0.00 0.00 0.81 +0.03 39 0 112 0
28MAY26 14.50 P 0.00 0.00 0.00 1.07 +0.01 39 0 45 0
28MAY26 15.00 P 0.00 0.00 0.00 1.38 +0.03 39 0 149 0
28MAY26 15.50 P 0.00 0.00 0.00 1.74 +0.05 39 0 187 0
28MAY26 16.00 P 0.00 0.00 0.00 2.11 +0.05 39 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 2.45 +0.03 34 0 59 0
28MAY26 17.00 P 0.00 0.00 0.00 2.87 -0.07 31 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 3.33 -0.01 29 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 3.82 +0.01 30 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.25 -0.01 0 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.76 -0.03 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.22 -0.06 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.72 -0.01 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.72 -0.07 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.79 +0.05 40 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.78 +0.08 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.78 +0.08 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 36 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 38 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 38 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.16 +0.01 37 0 182 0
29JUN26 12.00 P 0.00 0.00 0.00 0.26 +0.02 38 0 273 0
29JUN26 12.50 P 0.00 0.00 0.00 0.38 +0.02 38 0 136 0
29JUN26 13.00 P 0.00 0.00 0.00 0.54 +0.02 38 0 1,768 0
29JUN26 13.50 P 0.00 0.00 0.00 0.73 +0.02 38 0 104 0
29JUN26 14.00 P 0.00 0.00 0.00 0.96 +0.03 38 0 117 0
29JUN26 14.50 P 0.00 0.00 0.00 1.23 +0.03 37 0 74 0
29JUN26 15.00 P 0.00 0.00 0.00 1.54 +0.04 38 0 158 0
29JUN26 15.50 P 0.00 0.00 0.00 1.88 +0.04 38 0 145 0
29JUN26 16.00 P 0.00 0.00 0.00 2.18 0.00 35 0 113 0
29JUN26 16.50 P 0.00 0.00 0.00 2.56 -0.01 34 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 2.96 -0.11 32 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.45 -0.03 35 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 3.89 +0.03 34 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.31 -0.02 25 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 4.78 -0.01 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.25 -0.11 0 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.88 +0.14 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.72 -0.07 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.81 +0.07 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.82 +0.10 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.78 +0.08 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 0.00 41 0 205 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 0.00 41 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 0.00 41 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 0.00 41 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 0.00 41 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 0.00 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 0.00 41 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.49 +0.01 41 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.64 +0.01 41 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.82 +0.01 41 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 1.03 +0.02 41 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 1.26 +0.02 41 0 41 0
29SEP26 14.00 P 0.00 0.00 0.00 1.51 +0.02 41 0 39 0
29SEP26 14.50 P 0.00 0.00 0.00 1.80 +0.03 42 0 53 0
29SEP26 15.00 P 0.00 0.00 0.00 2.10 +0.03 42 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.44 +0.04 42 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.79 +0.04 43 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 3.16 +0.04 43 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.55 +0.05 43 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.96 +0.05 44 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.38 +0.06 44 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.81 +0.05 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.26 +0.06 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.72 +0.23 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.18 +0.25 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.93 +0.07 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.02 +0.01 49 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.84 +0.08 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.81 +0.08 40 0 0 0
30DEC26 9.50 P 0.29 0.29 0.29 0.22 +0.02 39 10 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 +0.02 39 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.41 +0.02 39 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.54 +0.03 40 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.68 +0.03 39 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.86 +0.04 40 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 1.05 +0.04 40 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.27 +0.05 40 0 40 0
30DEC26 13.50 P 0.00 0.00 0.00 1.51 +0.05 40 0 38 0
30DEC26 14.00 P 0.00 0.00 0.00 1.77 +0.05 40 0 205 0
30DEC26 14.50 P 0.00 0.00 0.00 2.06 +0.06 40 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 2.37 +0.07 40 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.70 +0.07 41 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 3.04 +0.07 41 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 3.40 +0.08 41 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.78 +0.08 41 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 4.17 +0.08 42 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.58 +0.08 42 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.99 +0.08 42 0 53 0
30DEC26 19.00 P 5.35 5.35 5.35 5.42 +0.22 43 1 1 +1
30DEC26 19.50 P 0.00 0.00 0.00 5.72 +0.11 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.18 +0.14 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.02 +0.08 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.02 +0.01 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.89 +0.08 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.85 +0.08 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.35 +0.02 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.40 +0.02 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.53 +0.03 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.67 +0.02 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.84 +0.04 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.02 +0.04 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.23 +0.04 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.45 +0.04 39 0 27 0
30MAR27 13.50 P 0.00 0.00 0.00 1.70 +0.05 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.97 +0.06 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.26 +0.06 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.56 +0.06 39 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.88 +0.06 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.23 +0.07 40 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.47 +0.07 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.84 +0.08 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.20 +0.07 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.59 +0.08 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.99 +0.08 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.42 +0.11 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.81 +0.08 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.24 +0.08 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.11 +0.08 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.02 +0.01 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.94 +0.08 38 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.89 +0.09 38 0 0 0
TOTAL PUT 219 14,202 -1,907
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$ 61.35
30MAR26 37.00 C 0.00 0.00 0.00 24.35 +0.24 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.35 +0.24 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.35 +0.24 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.35 +0.24 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.35 +0.24 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.35 +0.24 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.35 +0.24 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.35 +0.24 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.35 +0.24 0 0 0 -2
30MAR26 46.00 C 0.00 0.00 0.00 15.35 +0.24 0 0 0 -5
30MAR26 47.00 C 0.00 0.00 0.00 14.35 +0.24 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.35 +0.24 0 0 0 -24
30MAR26 49.00 C 0.00 0.00 0.00 12.35 +0.24 0 0 0 -3
30MAR26 50.00 C 0.00 0.00 0.00 11.35 +0.24 0 0 0 -3
30MAR26 52.50 C 0.00 0.00 0.00 8.85 +0.24 0 0 0 -163
30MAR26 55.00 C 5.87 5.87 5.87 6.35 +0.24 0 30 0 -269
30MAR26 57.50 C 3.70 3.73 3.70 3.85 +0.24 0 10 0 -136
30MAR26 60.00 C 0.78 0.78 0.78 1.35 +0.18 0 10 0 -123
30MAR26 62.50 C 0.02 0.02 0.02 0.00 -0.04 0 1 227 -1
30MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
30MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
30MAR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
30MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
30MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.44 +0.24 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.44 +0.24 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.45 +0.25 39 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.45 +0.24 34 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.45 +0.24 27 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.45 +0.24 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.45 +0.24 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.46 +0.24 26 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.97 +0.23 22 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 6.55 +0.30 23 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 4.29 +0.28 23 3 124 +3
29APR26 60.00 C 2.32 2.32 2.32 2.42 +0.15 22 6 228 0
29APR26 62.50 C 1.05 1.14 1.00 1.19 +0.09 23 86 173 +86
29APR26 65.00 C 0.44 0.52 0.44 0.51 +0.04 23 5 197 +5
29APR26 67.50 C 0.00 0.00 0.00 0.17 +0.01 23 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 25 0 15 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 55 0
28MAY26 45.00 C 0.00 0.00 0.00 16.45 +0.25 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.45 +0.24 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.48 +0.27 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.45 +0.24 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.45 +0.24 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.46 +0.13 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.12 +0.22 22 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.80 +0.19 22 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 4.63 +0.19 21 0 33 0
28MAY26 60.00 C 0.00 0.00 0.00 2.91 +0.09 21 0 48 0
28MAY26 62.50 C 1.40 1.62 1.40 1.68 +0.04 22 22 76 0
28MAY26 65.00 C 0.91 0.91 0.91 0.94 +0.02 23 1 266 0
28MAY26 67.50 C 0.00 0.00 0.00 0.44 0.00 23 0 279 0
28MAY26 70.00 C 0.00 0.00 0.00 0.19 0.00 23 0 330 0
28MAY26 72.50 C 0.00 0.00 0.00 0.08 0.00 23 0 105 0
28MAY26 75.00 C 0.00 0.00 0.00 0.03 0.00 23 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 29 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 21.37 +0.10 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 20.36 +0.09 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.36 +0.08 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.44 +0.16 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 17.44 +0.16 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.45 +0.25 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.45 +0.24 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.48 +0.27 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.45 +0.24 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.45 +0.24 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.46 +0.13 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.13 +0.22 22 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 6.82 +0.20 22 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 4.69 +0.20 21 0 16 0
29JUN26 60.00 C 2.90 2.90 2.90 3.01 +0.12 21 1 74 +1
29JUN26 62.50 C 0.00 0.00 0.00 1.81 +0.06 21 0 226 0
29JUN26 65.00 C 0.00 0.00 0.00 1.04 +0.01 22 0 315 0
29JUN26 67.50 C 0.58 0.58 0.58 0.55 +0.02 22 15 60 0
29JUN26 70.00 C 0.00 0.00 0.00 0.27 0.00 22 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 -0.01 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 0.00 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 21.51 +0.24 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.51 +0.24 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.52 +0.24 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.44 +0.16 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.53 +0.25 25 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 16.45 +0.16 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 15.45 +0.24 0 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 14.54 +0.30 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.55 +0.34 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.45 +0.07 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.46 +0.12 0 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 9.18 +0.22 20 0 46 0
29SEP26 55.00 C 6.39 6.39 6.36 6.97 +0.19 20 30 33 0
29SEP26 57.50 C 0.00 0.00 0.00 5.07 +0.15 20 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 3.47 +0.12 19 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 2.37 +0.09 19 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.58 +0.06 19 0 110 0
29SEP26 67.50 C 0.98 0.98 0.98 1.03 +0.04 19 3 7 +3
29SEP26 70.00 C 0.00 0.00 0.00 0.69 +0.03 20 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.42 +0.02 20 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 +0.01 20 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 +0.01 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 20.51 +0.24 25 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 19.52 +0.24 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.46 +0.18 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.53 +0.25 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.45 +0.16 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.49 +0.20 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.54 +0.24 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.59 +0.28 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.51 +0.13 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.46 +0.11 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.26 +0.23 18 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 7.19 +0.22 18 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 5.45 +0.20 18 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 3.95 +0.17 17 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 2.90 +0.16 18 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.07 +0.14 18 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.44 +0.09 18 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 1.00 +0.03 18 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.71 +0.06 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.47 +0.05 18 0 65 0
30DEC26 77.50 C 0.00 0.00 0.00 0.30 +0.03 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.19 +0.02 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.45 +0.16 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.49 +0.20 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.54 +0.24 17 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.59 +0.28 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.51 +0.13 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.46 +0.07 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.44 +0.28 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 7.53 +0.31 17 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 5.93 +0.32 17 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.46 +0.30 17 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 3.40 +0.24 17 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.54 +0.17 17 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 1.86 +0.14 17 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.34 +0.13 17 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.01 +0.18 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.70 +0.14 17 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.48 +0.11 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.33 +0.08 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.22 +0.06 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.14 +0.04 17 0 0 0
TOTAL CALL 223 5,348 -631
30MAR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
30MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
30MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
30MAR26 60.00 P 0.05 0.05 0.05 0.00 -0.06 0 20 444 0
30MAR26 62.50 P 1.90 1.90 1.26 1.15 -0.32 0 15 0 -224
30MAR26 65.00 P 0.00 0.00 0.00 3.65 -0.34 0 0 0 -62
30MAR26 67.50 P 0.00 0.00 0.00 6.15 -0.25 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.65 -0.25 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.15 -0.25 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.65 -0.45 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.15 -0.45 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.65 -0.45 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.15 -0.50 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.65 -0.45 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 0.00 25 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 144 0
29APR26 57.50 P 0.00 0.00 0.00 0.34 -0.04 23 0 245 0
29APR26 60.00 P 1.20 1.20 1.11 0.98 -0.14 23 9 278 +6
29APR26 62.50 P 0.00 0.00 0.00 2.26 -0.21 23 0 112 0
29APR26 65.00 P 0.00 0.00 0.00 4.11 -0.26 25 0 130 0
29APR26 67.50 P 0.00 0.00 0.00 6.23 -0.23 23 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 8.65 -0.25 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.30 -0.10 39 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.80 -0.30 45 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.30 -0.30 51 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.80 -0.30 56 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.30 -0.35 61 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.80 -0.30 66 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.20 -0.05 22 0 78 0
28MAY26 55.00 P 0.52 0.52 0.52 0.55 -0.08 22 1 93 0
28MAY26 57.50 P 0.00 0.00 0.00 1.25 -0.13 22 0 209 0
28MAY26 60.00 P 0.00 0.00 0.00 2.42 -0.18 22 0 42 0
28MAY26 62.50 P 0.00 0.00 0.00 4.07 -0.27 23 0 149 0
28MAY26 65.00 P 0.00 0.00 0.00 6.09 -0.27 25 0 317 0
28MAY26 67.50 P 0.00 0.00 0.00 8.14 -0.24 22 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.49 -0.24 22 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.21 -0.34 34 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.66 -0.34 37 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.13 -0.28 41 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.59 -0.29 43 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.11 -0.25 48 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.55 -0.28 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 0.00 22 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 0.00 22 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.13 -0.03 21 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.37 -0.04 22 0 91 0
29JUN26 55.00 P 0.00 0.00 0.00 0.82 -0.08 21 0 148 0
29JUN26 57.50 P 1.56 1.56 1.56 1.59 -0.12 21 1 128 +1
29JUN26 60.00 P 0.00 0.00 0.00 2.79 -0.17 21 0 47 0
29JUN26 62.50 P 0.00 0.00 0.00 4.38 -0.27 22 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 6.30 -0.30 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.32 -0.22 22 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.86 +0.03 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.25 -0.30 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.67 -0.33 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.13 -0.28 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.59 -0.29 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.11 -0.25 39 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.55 -0.28 41 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 21 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 0.04 -0.01 20 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 27 0
29SEP26 46.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.14 0.00 20 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.20 -0.01 20 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.27 -0.01 20 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.35 -0.03 19 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 0.74 -0.04 20 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 1.40 -0.07 20 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 2.29 -0.11 20 0 18 0
29SEP26 60.00 P 0.00 0.00 0.00 3.52 -0.13 20 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 4.89 -0.15 20 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 6.64 -0.19 20 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 8.63 -0.20 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.11 +0.11 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.48 -0.23 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.93 -0.24 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.37 -0.28 29 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.79 -0.28 31 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.23 -0.28 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.67 -0.28 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 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 0.00 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 0.12 +0.01 18 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.16 0.00 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.22 0.00 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.30 0.00 18 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.39 -0.01 18 0 43 0
30DEC26 50.00 P 0.52 0.56 0.52 0.52 0.00 18 115 119 +109
30DEC26 52.50 P 0.00 0.00 0.00 0.95 -0.04 18 0 20 0
30DEC26 55.00 P 0.00 0.00 0.00 1.65 -0.03 18 0 6 0
30DEC26 57.50 P 0.00 0.00 0.00 2.59 -0.04 19 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.81 -0.06 19 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 5.30 +0.07 19 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.84 -0.11 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.76 -0.16 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.21 -0.18 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.53 -0.21 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.96 -0.22 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.37 -0.29 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.79 -0.28 27 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 23.23 -0.28 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.67 -0.31 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.17 +0.03 17 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.23 +0.03 17 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.30 +0.03 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.38 +0.02 17 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.50 +0.02 17 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.64 +0.03 17 0 0 0
30MAR27 52.50 P 1.09 1.09 1.09 1.10 +0.01 17 2 2 +2
30MAR27 55.00 P 0.00 0.00 0.00 1.82 +0.04 17 0 1 0
30MAR27 57.50 P 2.93 2.93 2.93 2.78 +0.04 17 10 0 -10
30MAR27 60.00 P 0.00 0.00 0.00 3.98 +0.01 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 5.50 +0.20 18 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.00 0.00 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.88 -0.05 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.28 -0.11 19 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.57 -0.17 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.98 -0.20 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.38 -0.28 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.79 -0.28 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.23 -0.28 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.67 -0.31 27 0 0 0
TOTAL PUT 173 5,199 -178
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$ 20.70
30MAR26 15.50 C 0.00 0.00 0.00 5.20 -1.18 0 0 0 -10
30MAR26 16.00 C 0.00 0.00 0.00 4.70 -1.18 0 0 0 -10
30MAR26 16.50 C 0.00 0.00 0.00 4.20 -1.18 0 0 0 -7
30MAR26 17.00 C 0.00 0.00 0.00 3.70 -1.18 0 0 0 -25
30MAR26 17.50 C 0.00 0.00 0.00 3.20 -1.18 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.70 -1.18 0 0 0 -2
30MAR26 18.50 C 0.00 0.00 0.00 2.20 -1.18 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.70 -1.18 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.20 -1.18 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.70 -1.18 0 0 0 -10
30MAR26 21.00 C 0.03 0.05 0.03 0.00 -0.91 0 20 62 -8
30MAR26 22.00 C 0.00 0.00 0.00 0.00 -0.21 0 0 119 0
30MAR26 23.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 62 0
30MAR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
30MAR26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
30MAR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
30MAR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
30MAR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
30MAR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 681 0
30MAR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,049 0
30MAR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
30MAR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
30MAR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.37 - 59 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 3.87 -1.05 53 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.37 -1.06 47 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.81 -1.08 35 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.36 -1.04 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.95 -1.04 35 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.62 -0.93 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.27 -0.92 36 0 1 0
29APR26 21.00 C 0.84 0.84 0.79 0.72 -0.72 35 26 26 +26
29APR26 22.00 C 0.40 0.40 0.32 0.36 -0.46 34 28 42 +27
29APR26 23.00 C 0.19 0.19 0.14 0.17 -0.28 34 65 103 +61
29APR26 24.00 C 0.00 0.00 0.00 0.07 -0.15 34 0 121 0
29APR26 25.00 C 0.00 0.00 0.00 0.03 -0.07 35 0 192 0
29APR26 26.00 C 0.02 0.02 0.02 0.01 -0.03 35 1 236 0
29APR26 27.00 C 0.02 0.02 0.02 0.01 -0.01 40 2 266 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 152 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 54 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.44 - 45 0 0 -
28MAY26 17.00 C 0.00 0.00 0.00 3.96 -1.00 42 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.39 -1.08 33 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.96 -1.05 33 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.55 -1.05 33 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.17 -1.00 33 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.88 -0.88 35 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.56 -0.87 34 0 11 0
28MAY26 21.00 C 0.00 0.00 0.00 1.01 -0.73 33 0 45 0
28MAY26 22.00 C 0.67 0.67 0.67 0.62 -0.55 32 1 17 +1
28MAY26 23.00 C 0.00 0.00 0.00 0.36 -0.39 32 0 15 0
28MAY26 24.00 C 0.00 0.00 0.00 0.20 -0.27 32 0 57 0
28MAY26 25.00 C 0.00 0.00 0.00 0.11 -0.18 32 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.06 -0.11 33 0 166 0
28MAY26 27.00 C 0.00 0.00 0.00 0.03 -0.06 33 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.46 -1.03 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.97 -1.06 35 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 3.49 -1.08 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.96 -1.14 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.55 -1.13 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.17 -1.00 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.88 -0.88 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.56 -0.87 29 0 32 0
29JUN26 21.00 C 1.57 1.57 1.27 1.01 -0.73 28 36 51 +21
29JUN26 22.00 C 1.01 1.01 1.01 0.62 -0.55 27 7 100 +7
29JUN26 23.00 C 0.00 0.00 0.00 0.36 -0.39 27 0 73 0
29JUN26 24.00 C 0.00 0.00 0.00 0.20 -0.27 27 0 37 0
29JUN26 25.00 C 0.00 0.00 0.00 0.11 -0.18 28 0 265 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 -0.11 28 0 272 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 -0.06 28 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.57 - 38 0 0 -
29SEP26 17.00 C 0.00 0.00 0.00 4.13 -0.99 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.71 -0.97 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.31 -0.95 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.86 -0.95 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.53 -0.89 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.23 -0.83 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.96 -0.76 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.54 -0.60 33 0 200 0
29SEP26 22.00 C 0.00 0.00 0.00 1.16 -0.55 33 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.87 -0.44 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.64 -0.35 33 0 0 0
29SEP26 25.00 C 0.55 0.55 0.53 0.47 -0.28 33 22 38 +22
29SEP26 26.00 C 0.00 0.00 0.00 0.34 -0.22 33 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.25 -0.17 33 0 75 0
29SEP26 28.00 C 0.25 0.25 0.25 0.18 -0.13 33 15 25 +15
29SEP26 29.00 C 0.20 0.21 0.20 0.13 -0.09 33 30 43 -17
29SEP26 30.00 C 0.15 0.15 0.15 0.09 -0.07 32 1 47 -1
29SEP26 31.00 C 0.00 0.00 0.00 0.07 -0.05 33 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 -0.04 33 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.66 - 36 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 4.25 -0.87 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.87 -0.88 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.51 -0.85 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.08 -0.90 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.79 -0.84 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.52 -0.79 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.26 -0.75 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.81 -0.67 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.46 -0.55 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.17 -0.45 31 0 25 0
30DEC26 24.00 C 0.00 0.00 0.00 0.94 -0.37 31 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.76 -0.30 32 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 0.59 -0.26 32 0 70 0
30DEC26 27.00 C 0.00 0.00 0.00 0.48 -0.20 32 0 40 0
30DEC26 28.00 C 0.46 0.46 0.44 0.38 -0.17 32 30 51 +30
30DEC26 29.00 C 0.38 0.38 0.38 0.29 -0.16 32 15 37 +15
30DEC26 30.00 C 0.00 0.00 0.00 0.23 -0.13 32 0 14 0
30DEC26 31.00 C 0.00 0.00 0.00 0.18 -0.10 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.14 -0.09 32 0 30 0
30DEC26 33.00 C 0.17 0.17 0.17 0.11 -0.07 32 1 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 -0.06 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 -0.04 32 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.77 - 33 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 4.40 -0.87 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.04 -0.79 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.72 -0.74 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.40 -0.75 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.13 -0.71 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.86 -0.68 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.58 -0.68 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.14 -0.63 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.76 -0.54 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.44 -0.50 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.22 -0.38 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.01 -0.36 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.85 -0.29 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.68 -0.26 31 0 0 0
30MAR27 28.00 C 0.66 0.66 0.66 0.56 -0.25 31 3 3 +3
30MAR27 29.00 C 0.56 0.56 0.56 0.46 -0.21 31 15 15 +15
30MAR27 30.00 C 0.00 0.00 0.00 0.37 -0.17 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.30 -0.15 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.24 -0.12 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.20 -0.10 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.16 -0.08 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.13 -0.07 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.11 -0.05 31 0 0 0
TOTAL CALL 318 8,626 +153
30MAR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30MAR26 21.00 P 0.12 0.30 0.06 0.30 +0.27 0 70 0 -90
30MAR26 22.00 P 0.96 0.96 0.96 1.30 +0.96 0 13 0 -114
30MAR26 23.00 P 1.80 2.32 1.80 2.30 +1.15 0 34 0 -1,340
30MAR26 24.00 P 2.83 3.18 2.83 3.30 +1.18 0 70 0 -198
30MAR26 25.00 P 4.14 4.14 4.10 4.30 +1.18 0 11 0 -111
30MAR26 26.00 P 4.12 4.12 4.12 5.30 +1.18 0 2 0 -194
30MAR26 27.00 P 0.00 0.00 0.00 6.30 +1.14 0 0 0 -41
30MAR26 28.00 P 0.00 0.00 0.00 7.30 +1.15 0 0 0 -30
30MAR26 29.00 P 0.00 0.00 0.00 8.30 +1.14 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.30 +1.15 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.30 +1.15 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.30 +1.16 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.30 +1.16 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.30 +1.17 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 14.30 +1.10 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 15.30 +1.12 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 16.30 +1.14 0 0 0 0
29APR26 16.50 P 0.05 0.05 0.05 0.01 - 36 2 2 -
29APR26 17.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.04 +0.03 35 0 0 0
29APR26 18.00 P 0.11 0.14 0.11 0.07 +0.05 35 40 40 +8
29APR26 18.50 P 0.20 0.20 0.20 0.13 +0.09 35 1 18 +1
29APR26 19.00 P 0.22 0.27 0.21 0.21 +0.14 35 54 108 +54
29APR26 19.50 P 0.26 0.39 0.26 0.34 +0.21 35 40 71 +36
29APR26 20.00 P 0.46 0.48 0.40 0.51 +0.30 35 41 65 +39
29APR26 21.00 P 0.77 0.94 0.76 0.96 +0.47 34 88 134 +39
29APR26 22.00 P 1.39 1.39 1.35 1.58 +0.64 32 30 148 0
29APR26 23.00 P 2.15 2.15 2.15 2.44 +0.94 35 4 155 +4
29APR26 24.00 P 0.00 0.00 0.00 3.34 +1.03 34 0 120 0
29APR26 25.00 P 0.00 0.00 0.00 4.31 +1.12 36 0 187 0
29APR26 26.00 P 0.00 0.00 0.00 5.30 +1.06 0 0 182 -17
29APR26 27.00 P 0.00 0.00 0.00 6.30 +1.09 0 0 0 -62
29APR26 28.00 P 0.00 0.00 0.00 7.30 +1.08 0 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 8.30 +1.08 0 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 9.30 +1.09 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.30 +0.98 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.30 +1.09 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.30 +1.01 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.30 +1.01 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.30 +1.10 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.30 +1.09 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 16.30 +1.01 0 0 0 0
28MAY26 16.50 P 0.11 0.11 0.11 0.05 - 34 2 2 -
28MAY26 17.00 P 0.14 0.14 0.14 0.08 +0.04 34 3 3 +3
28MAY26 17.50 P 0.00 0.00 0.00 0.12 +0.06 33 0 0 0
28MAY26 18.00 P 0.25 0.27 0.25 0.19 +0.10 33 46 61 +46
28MAY26 18.50 P 0.00 0.00 0.00 0.28 +0.14 33 0 15 0
28MAY26 19.00 P 0.43 0.43 0.41 0.40 +0.19 33 45 69 +30
28MAY26 19.50 P 0.55 0.56 0.53 0.56 +0.25 33 50 81 +50
28MAY26 20.00 P 0.72 0.75 0.70 0.76 +0.33 33 45 66 +29
28MAY26 21.00 P 1.04 1.08 1.04 1.21 +0.44 32 20 41 +5
28MAY26 22.00 P 1.63 1.63 1.63 1.81 +0.59 31 15 43 +12
28MAY26 23.00 P 2.21 2.21 2.21 2.59 +0.82 32 2 96 +2
28MAY26 24.00 P 0.00 0.00 0.00 3.44 +0.92 32 0 81 0
28MAY26 25.00 P 0.00 0.00 0.00 4.35 +1.02 32 0 122 0
28MAY26 26.00 P 0.00 0.00 0.00 5.31 +1.07 32 0 307 0
28MAY26 27.00 P 0.00 0.00 0.00 6.30 +1.07 0 0 16 -1
28MAY26 28.00 P 0.00 0.00 0.00 7.30 +1.04 0 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 8.30 +1.07 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.30 +1.04 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.30 +0.98 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.30 +1.05 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.30 +1.01 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.30 +1.01 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.30 +1.07 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.30 +1.09 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 16.30 +1.00 0 0 0 0
29JUN26 16.50 P 0.20 0.20 0.20 0.10 +0.05 27 2 2 +2
29JUN26 17.00 P 0.24 0.24 0.24 0.15 +0.08 26 2 4 +2
29JUN26 17.50 P 0.00 0.00 0.00 0.24 +0.12 27 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.35 +0.17 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.50 +0.23 27 0 3 0
29JUN26 19.00 P 0.60 0.62 0.60 0.66 +0.28 26 10 61 0
29JUN26 19.50 P 0.75 0.75 0.75 0.85 +0.32 25 5 39 +5
29JUN26 20.00 P 0.88 1.02 0.88 1.10 +0.39 25 14 77 +8
29JUN26 21.00 P 1.30 1.30 1.30 1.70 +0.60 25 15 293 +15
29JUN26 22.00 P 1.87 1.99 1.87 2.42 +0.75 23 25 178 +1
29JUN26 23.00 P 0.00 0.00 0.00 3.24 +0.88 21 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.24 +1.01 26 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 5.03 +1.04 0 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 6.15 +1.27 25 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 7.14 +1.34 27 0 251 0
29JUN26 28.00 P 0.00 0.00 0.00 8.12 +1.37 21 0 45 -45
29JUN26 29.00 P 0.00 0.00 0.00 9.12 +1.42 30 0 15 -45
29JUN26 30.00 P 0.00 0.00 0.00 10.11 +1.45 29 0 0 -15
29JUN26 31.00 P 0.00 0.00 0.00 11.10 +1.48 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.09 +1.51 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.09 +1.55 33 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.08 +1.57 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.08 +1.61 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.07 +1.63 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 17.06 +1.66 0 0 0 0
29SEP26 16.50 P 0.50 0.55 0.50 0.50 - 33 12 12 -
29SEP26 17.00 P 0.55 0.55 0.55 0.64 +0.23 33 1 20 +1
29SEP26 17.50 P 0.00 0.00 0.00 0.79 +0.27 33 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.94 +0.29 32 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 1.13 +0.32 32 0 7 0
29SEP26 19.00 P 1.14 1.14 1.14 1.32 +0.35 32 30 60 +30
29SEP26 19.50 P 0.00 0.00 0.00 1.56 +0.41 32 0 7 0
29SEP26 20.00 P 1.75 1.75 1.75 1.81 +0.46 31 1 11 +1
29SEP26 21.00 P 0.00 0.00 0.00 2.39 +0.59 31 0 205 0
29SEP26 22.00 P 0.00 0.00 0.00 3.04 +0.69 31 0 205 0
29SEP26 23.00 P 3.69 3.69 3.69 3.76 +0.69 30 10 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.53 +0.73 29 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.35 +0.78 28 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.20 +0.79 24 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.14 +0.86 22 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.12 +0.94 20 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.12 +1.00 24 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.11 +1.05 24 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.10 +1.04 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.09 +1.06 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.09 +1.08 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.08 +1.10 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.08 +1.10 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.07 +1.12 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.06 +1.19 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.73 - 32 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 0.89 +0.26 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.06 +0.30 32 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 1.26 +0.34 32 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 1.46 +0.37 32 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.70 +0.41 32 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.93 +0.44 32 0 0 0
30DEC26 20.00 P 2.16 2.16 2.16 2.19 +0.49 32 1 53 +1
30DEC26 21.00 P 0.00 0.00 0.00 2.78 +0.58 32 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 3.40 +0.64 32 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 4.04 +0.64 30 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.83 +0.72 31 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.64 +0.74 30 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 6.46 +0.79 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.33 +0.79 29 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.17 +0.75 24 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.12 +0.86 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.21 +1.03 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.14 +0.98 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.10 +1.00 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.09 +1.08 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.08 +1.10 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.08 +1.10 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.07 +1.12 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.06 +1.16 29 0 0 0
30MAR27 16.50 P 0.87 0.87 0.87 0.89 - 31 1 1 -
30MAR27 17.00 P 0.00 0.00 0.00 1.06 +0.28 31 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.24 +0.31 31 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.45 +0.35 31 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 1.63 +0.35 31 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.86 +0.38 31 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 2.12 +0.43 31 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 2.39 +0.45 31 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.94 +0.49 31 0 9 0
30MAR27 22.00 P 0.00 0.00 0.00 3.64 +0.66 31 0 4 0
30MAR27 23.00 P 4.22 4.22 4.22 4.22 +0.61 30 10 20 +10
30MAR27 24.00 P 0.00 0.00 0.00 4.94 +0.58 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.72 +0.62 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.54 +0.63 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.38 +0.68 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.26 +0.69 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.16 +0.78 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.21 +0.94 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.14 +0.96 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.13 +1.02 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.09 +1.05 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.08 +1.08 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.08 +1.10 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.07 +1.12 28 0 0 0
TOTAL PUT 867 5,790 -1,869
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 382.40
30MAR26 215.00 C 0.00 0.00 0.00 167.40 -8.05 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 162.40 -8.01 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 157.40 -8.38 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 152.40 -8.38 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 147.40 -8.47 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 142.40 -8.05 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 137.40 -8.05 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 132.40 -8.03 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 127.40 -8.05 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 122.40 -8.48 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 117.40 -8.06 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 112.40 -8.48 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 107.40 -8.38 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 102.40 -8.48 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 97.40 -8.09 0 0 0 -1
30MAR26 290.00 C 0.00 0.00 0.00 92.40 -8.10 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 87.40 -8.10 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 82.40 -8.40 0 0 0 -255
30MAR26 310.00 C 0.00 0.00 0.00 72.40 -8.39 0 0 0 -249
30MAR26 320.00 C 0.00 0.00 0.00 62.40 -8.07 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 52.40 -8.08 0 0 0 -2
30MAR26 340.00 C 0.00 0.00 0.00 42.40 -8.17 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 32.40 -8.13 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 22.40 -8.21 0 0 0 -1
30MAR26 370.00 C 13.05 13.05 10.00 12.40 -8.38 0 93 0 -129
30MAR26 380.00 C 2.18 3.00 1.63 2.40 -8.85 0 382 0 -145
30MAR26 390.00 C 0.35 0.42 0.16 0.00 -3.82 0 616 2,117 +3
30MAR26 400.00 C 0.01 0.09 0.01 0.00 -0.88 0 218 2,927 -188
30MAR26 410.00 C 0.10 0.10 0.10 0.00 -0.18 0 21 5,545 -1
30MAR26 420.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 5,658 0
30MAR26 430.00 C 0.01 0.01 0.01 0.00 -0.01 0 48 5,139 -16
30MAR26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,878 0
30MAR26 450.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 6,710 -3
30MAR26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,069 0
30MAR26 470.00 C 0.01 0.01 0.01 0.00 -0.01 0 6 3,945 0
30MAR26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,068 0
30MAR26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,483 0
30MAR26 500.00 C 0.01 0.01 0.01 0.00 -0.01 0 49 9,105 0
30MAR26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,455 0
30MAR26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10,529 0
30MAR26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,819 0
30MAR26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 492 0
30MAR26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 575 0
30MAR26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,385 0
02APR26 280.00 C 0.00 0.00 0.00 102.46 -8.42 92 0 0 0
02APR26 285.00 C 0.00 0.00 0.00 97.46 -8.06 0 0 0 0
02APR26 290.00 C 0.00 0.00 0.00 92.46 -8.06 0 0 0 0
02APR26 295.00 C 0.00 0.00 0.00 87.46 -8.07 0 0 0 0
02APR26 300.00 C 0.00 0.00 0.00 82.47 -8.33 85 0 0 0
02APR26 310.00 C 0.00 0.00 0.00 72.47 -8.32 72 0 0 0
02APR26 320.00 C 0.00 0.00 0.00 62.48 -8.07 68 0 0 0
02APR26 330.00 C 0.00 0.00 0.00 52.50 -8.07 62 0 0 0
02APR26 340.00 C 0.00 0.00 0.00 42.55 -8.06 57 0 0 0
02APR26 350.00 C 0.00 0.00 0.00 32.67 -8.03 51 0 0 0
02APR26 360.00 C 0.00 0.00 0.00 22.97 -7.97 45 0 0 0
02APR26 370.00 C 14.94 14.94 12.30 14.04 -7.54 42 265 176 -14
02APR26 380.00 C 5.00 6.70 5.00 6.22 -6.54 35 141 103 +12
02APR26 390.00 C 2.49 2.49 1.40 1.91 -4.09 34 1,158 1,263 +1,024
02APR26 400.00 C 1.30 1.30 0.40 0.45 -1.78 35 461 785 +40
02APR26 410.00 C 0.35 0.35 0.21 0.07 -0.64 35 133 541 -73
02APR26 420.00 C 0.00 0.00 0.00 0.01 -0.19 36 3 236 0
02APR26 430.00 C 0.00 0.00 0.00 0.01 -0.04 45 0 32 0
02APR26 440.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02APR26 450.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02APR26 460.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
10APR26 285.00 C 0.00 0.00 0.00 97.63 - 54 0 0 -
10APR26 290.00 C 0.00 0.00 0.00 92.64 - 54 0 0 -
10APR26 295.00 C 0.00 0.00 0.00 87.65 - 52 0 0 -
10APR26 300.00 C 0.00 0.00 0.00 82.66 - 50 0 0 -
10APR26 310.00 C 0.00 0.00 0.00 72.70 - 48 0 0 -
10APR26 320.00 C 0.00 0.00 0.00 62.76 - 45 0 0 -
10APR26 330.00 C 0.00 0.00 0.00 52.88 - 42 0 0 -
10APR26 340.00 C 0.00 0.00 0.00 43.12 - 40 0 0 -
10APR26 350.00 C 0.00 0.00 0.00 33.58 - 37 0 0 -
10APR26 360.00 C 0.00 0.00 0.00 24.46 - 34 0 0 -
10APR26 370.00 C 15.82 16.18 15.82 16.28 - 32 60 30 -
10APR26 380.00 C 0.00 0.00 0.00 9.35 - 30 0 0 -
10APR26 390.00 C 4.42 4.62 3.58 4.50 - 28 126 82 -
10APR26 400.00 C 1.60 1.94 1.59 1.99 - 28 87 73 -
10APR26 410.00 C 0.69 0.69 0.65 0.76 - 28 76 76 -
10APR26 420.00 C 0.45 0.45 0.36 0.26 - 29 80 80 -
10APR26 430.00 C 0.32 0.32 0.32 0.08 - 29 30 30 -
10APR26 440.00 C 0.00 0.00 0.00 0.02 - 29 0 0 -
10APR26 450.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
10APR26 460.00 C 0.13 0.13 0.13 0.01 - 35 11 11 -
10APR26 470.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
10APR26 480.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
10APR26 490.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
10APR26 500.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
10APR26 510.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
29APR26 280.00 C 0.00 0.00 0.00 103.03 -8.05 40 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 97.67 -9.13 0 0 11 0
29APR26 290.00 C 0.00 0.00 0.00 92.88 -9.03 0 0 11 0
29APR26 295.00 C 0.00 0.00 0.00 88.13 -8.76 38 0 11 0
29APR26 300.00 C 0.00 0.00 0.00 83.08 -8.88 32 0 11 0
29APR26 310.00 C 0.00 0.00 0.00 73.34 -8.37 36 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 63.60 -7.96 35 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 54.06 -7.83 34 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 44.80 -7.64 33 0 1 0
29APR26 350.00 C 34.53 34.54 34.46 35.98 -7.33 31 54 76 +16
29APR26 360.00 C 0.00 0.00 0.00 28.07 -6.56 31 0 61 0
29APR26 370.00 C 19.89 19.89 19.89 20.65 -5.95 30 30 642 -26
29APR26 380.00 C 12.79 14.59 12.65 14.22 -5.21 28 749 998 +256
29APR26 390.00 C 9.44 9.44 8.20 9.22 -4.08 27 368 995 +24
29APR26 400.00 C 5.89 6.05 4.80 5.92 -2.98 28 1,627 3,374 +1,108
29APR26 410.00 C 3.60 3.60 2.78 3.62 -1.92 28 1,646 4,248 -728
29APR26 420.00 C 2.09 2.10 1.62 2.10 -1.27 28 426 5,656 -138
29APR26 430.00 C 1.33 1.33 1.04 1.20 -0.76 28 192 2,322 +163
29APR26 440.00 C 1.20 1.20 0.73 0.65 -0.50 28 636 3,030 +179
29APR26 450.00 C 0.70 0.70 0.57 0.33 -0.28 28 275 2,341 -19
29APR26 460.00 C 0.60 0.60 0.44 0.16 -0.15 28 132 1,373 +28
29APR26 470.00 C 0.00 0.00 0.00 0.08 -0.07 28 0 2,390 0
29APR26 480.00 C 0.33 0.33 0.33 0.04 -0.03 29 15 1,913 -15
29APR26 490.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 1,290 0
29APR26 500.00 C 0.29 0.29 0.29 0.01 -0.01 29 41 10,294 +1
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,273 0
29APR26 520.00 C 0.22 0.22 0.22 0.01 0.00 33 10 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 35 0 977 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
29APR26 550.00 C 0.18 0.18 0.18 0.01 0.00 39 10 172 -10
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 41 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 43 0 351 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,038 0
28MAY26 280.00 C 0.00 0.00 0.00 103.75 -9.15 34 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 99.06 -8.96 37 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 94.22 -8.93 37 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 89.41 -8.90 37 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 86.91 -6.57 48 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 74.84 -8.68 33 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 65.52 -7.68 32 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 56.47 -7.49 32 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 48.22 -7.41 32 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 39.57 -6.88 30 0 100 0
28MAY26 360.00 C 0.00 0.00 0.00 31.95 -6.43 29 0 305 0
28MAY26 370.00 C 0.00 0.00 0.00 25.27 -5.64 28 0 347 0
28MAY26 380.00 C 17.87 17.87 17.87 19.49 -4.73 28 2 314 0
28MAY26 390.00 C 13.63 14.24 13.13 14.11 -4.21 27 385 1,106 -32
28MAY26 400.00 C 9.57 10.41 9.20 10.26 -3.25 27 189 2,316 -79
28MAY26 410.00 C 7.10 7.11 6.67 7.30 -2.56 27 154 1,482 -79
28MAY26 420.00 C 5.30 5.30 4.60 5.12 -2.00 27 21 1,658 +10
28MAY26 430.00 C 4.50 4.50 3.27 3.51 -1.49 27 137 1,299 -55
28MAY26 440.00 C 2.75 2.75 2.49 2.50 -1.09 27 198 2,253 +35
28MAY26 450.00 C 1.90 1.99 1.85 1.64 -0.77 27 122 1,790 +70
28MAY26 460.00 C 1.48 1.48 1.48 1.05 -0.53 27 1 6,126 0
28MAY26 470.00 C 1.45 1.45 1.45 0.66 -0.36 27 2 2,960 0
28MAY26 480.00 C 1.05 1.05 1.05 0.41 -0.23 27 30 3,264 0
28MAY26 490.00 C 0.00 0.00 0.00 0.25 -0.15 27 0 2,413 0
28MAY26 500.00 C 0.00 0.00 0.00 0.15 -0.09 27 0 384 0
28MAY26 510.00 C 0.00 0.00 0.00 0.08 -0.07 27 0 3,090 0
28MAY26 520.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 255 0
28MAY26 540.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 100 0
28MAY26 560.00 C 0.51 0.51 0.51 0.01 0.00 29 30 480 +30
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 30 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 31 0 416 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29JUN26 220.00 C 0.00 0.00 0.00 163.87 -8.02 41 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 158.92 -8.02 40 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 153.98 -8.00 40 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 149.04 -7.99 40 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 144.11 -7.98 39 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 139.38 -7.77 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 134.65 -7.57 44 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 129.73 -8.26 42 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 124.89 -8.79 42 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 119.90 -8.51 40 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 116.30 -7.60 47 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 109.28 -9.38 27 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 105.41 -8.80 38 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 100.47 -8.99 36 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 94.89 -9.79 30 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 91.23 -8.70 36 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 86.91 -8.28 37 0 172 0
29JUN26 310.00 C 0.00 0.00 0.00 77.36 -8.40 34 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 68.11 -8.47 32 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 59.47 -7.04 31 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 51.19 -6.79 30 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 43.60 -6.25 30 0 102 0
29JUN26 360.00 C 35.03 35.03 34.90 36.02 -6.16 29 31 1,642 +28
29JUN26 370.00 C 29.56 29.74 28.46 29.62 -5.92 28 313 836 +209
29JUN26 380.00 C 22.94 23.61 22.63 23.66 -5.31 27 93 1,248 +93
29JUN26 390.00 C 18.40 18.40 17.60 18.62 -4.14 27 143 1,136 +104
29JUN26 400.00 C 14.21 14.70 13.46 14.43 -3.51 27 66 3,979 -29
29JUN26 410.00 C 10.62 11.07 10.40 11.07 -2.95 27 21 1,895 +16
29JUN26 420.00 C 8.30 8.55 8.30 8.49 -2.37 27 104 6,094 +104
29JUN26 430.00 C 6.10 6.10 6.10 6.51 -1.91 27 1 1,712 0
29JUN26 440.00 C 4.82 5.12 4.82 4.97 -1.53 27 336 1,332 -71
29JUN26 450.00 C 3.80 3.80 3.61 3.65 -1.29 27 261 2,469 0
29JUN26 460.00 C 2.95 2.95 2.95 2.64 -1.00 27 50 3,733 +32
29JUN26 470.00 C 0.00 0.00 0.00 1.89 -0.76 27 0 2,037 0
29JUN26 480.00 C 0.00 0.00 0.00 1.34 -0.57 27 0 4,203 0
29JUN26 490.00 C 0.00 0.00 0.00 0.94 -0.42 27 0 4,732 0
29JUN26 500.00 C 1.60 1.60 1.60 0.65 -0.31 27 5 1,948 0
29JUN26 510.00 C 0.00 0.00 0.00 0.45 -0.22 27 0 631 0
29JUN26 520.00 C 0.00 0.00 0.00 0.30 -0.15 27 0 1,479 0
29JUN26 530.00 C 0.00 0.00 0.00 0.20 -0.11 27 0 3,266 0
29JUN26 540.00 C 1.02 1.02 1.02 0.13 -0.08 27 30 1,292 +30
29JUN26 550.00 C 0.00 0.00 0.00 0.09 -0.05 27 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 401 0
29JUN26 570.00 C 0.79 0.81 0.77 0.04 -0.02 27 13 254 +13
29JUN26 580.00 C 0.74 0.74 0.74 0.02 -0.02 26 30 517 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 58 0
29SEP26 280.00 C 0.00 0.00 0.00 108.71 -7.97 36 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 104.44 -7.35 36 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 99.88 -7.30 35 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 95.08 -7.91 34 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 90.72 -7.87 33 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 82.04 -7.42 32 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 71.97 -8.71 29 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 65.76 -4.42 31 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 56.60 -7.73 28 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 49.59 -7.13 28 0 297 0
29SEP26 360.00 C 0.00 0.00 0.00 43.05 -6.57 28 0 222 0
29SEP26 370.00 C 37.87 37.87 37.50 37.87 -5.19 28 60 137 +60
29SEP26 380.00 C 32.38 32.38 31.81 32.39 -4.56 28 90 169 +90
29SEP26 390.00 C 26.85 26.85 26.85 27.49 -4.19 28 1 261 0
29SEP26 400.00 C 22.34 22.35 22.34 23.33 -3.70 28 75 680 +30
29SEP26 410.00 C 18.92 19.85 18.92 19.61 -3.38 28 95 2,068 +50
29SEP26 420.00 C 17.00 17.00 16.18 16.41 -3.29 27 50 3,628 -50
29SEP26 430.00 C 13.80 13.80 13.80 13.67 -3.06 27 2 648 0
29SEP26 440.00 C 11.68 11.68 11.42 11.23 -2.96 27 45 2,782 +25
29SEP26 450.00 C 10.02 10.02 9.35 9.32 -2.68 27 55 985 +55
29SEP26 460.00 C 8.28 8.28 8.22 7.59 -2.47 27 80 251 -6
29SEP26 470.00 C 0.00 0.00 0.00 6.22 -2.03 27 0 1,499 0
29SEP26 480.00 C 6.33 6.33 6.00 5.03 -1.84 27 10 114 +3
29SEP26 490.00 C 0.00 0.00 0.00 4.06 -1.52 27 0 331 0
29SEP26 500.00 C 0.00 0.00 0.00 3.27 -1.35 27 0 301 0
29SEP26 510.00 C 0.00 0.00 0.00 2.61 -1.10 27 0 628 0
29SEP26 520.00 C 3.50 3.50 3.50 2.03 -1.03 27 40 515 0
29SEP26 530.00 C 3.10 3.10 3.08 1.61 -0.82 27 2 197 +2
29SEP26 540.00 C 2.90 2.90 2.90 1.28 -0.66 27 30 221 -30
29SEP26 550.00 C 2.55 2.55 2.55 1.01 -0.51 27 30 259 -8
29SEP26 560.00 C 0.00 0.00 0.00 0.79 -0.46 27 0 228 0
29SEP26 570.00 C 0.00 0.00 0.00 0.63 -0.36 27 0 529 0
29SEP26 580.00 C 0.00 0.00 0.00 0.48 -0.32 27 0 439 0
29SEP26 590.00 C 0.00 0.00 0.00 0.39 -0.24 27 0 10 0
29SEP26 600.00 C 0.00 0.00 0.00 0.29 -0.21 27 0 312 0
30DEC26 280.00 C 0.00 0.00 0.00 108.71 -7.97 30 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 104.44 -7.35 30 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 99.88 -7.30 30 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 95.57 -9.49 29 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 93.20 -7.61 32 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 83.32 -6.65 29 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 77.20 -7.45 31 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 69.99 -4.68 30 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 62.82 -6.21 30 0 258 0
30DEC26 350.00 C 0.00 0.00 0.00 56.10 -5.92 29 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 49.86 -5.61 29 0 15 0
30DEC26 370.00 C 42.76 42.76 42.76 44.56 -4.88 29 30 62 +30
30DEC26 380.00 C 39.00 39.00 39.00 39.18 -4.82 28 10 39 0
30DEC26 390.00 C 0.00 0.00 0.00 34.29 -4.71 28 0 173 0
30DEC26 400.00 C 0.00 0.00 0.00 30.17 -4.33 28 0 1,330 0
30DEC26 410.00 C 0.00 0.00 0.00 26.42 -4.02 28 0 2,604 0
30DEC26 420.00 C 0.00 0.00 0.00 23.12 -3.94 28 0 2,921 0
30DEC26 430.00 C 0.00 0.00 0.00 20.12 -3.88 28 0 719 0
30DEC26 440.00 C 18.50 18.50 18.50 17.50 -3.52 28 1 797 -1
30DEC26 450.00 C 0.00 0.00 0.00 15.17 -3.30 27 0 835 0
30DEC26 460.00 C 13.50 13.50 13.50 13.08 -3.42 27 4 282 +4
30DEC26 470.00 C 0.00 0.00 0.00 11.32 -3.28 27 0 83 0
30DEC26 480.00 C 10.40 10.40 10.40 9.65 -3.15 27 6 213 0
30DEC26 490.00 C 0.00 0.00 0.00 8.37 -2.94 27 0 81 0
30DEC26 500.00 C 0.00 0.00 0.00 7.08 -2.91 27 0 535 0
30DEC26 510.00 C 0.00 0.00 0.00 6.11 -2.61 27 0 102 0
30DEC26 520.00 C 0.00 0.00 0.00 5.05 -2.40 27 0 383 0
30DEC26 530.00 C 0.00 0.00 0.00 4.27 -2.09 27 0 234 0
30DEC26 540.00 C 5.54 5.54 5.54 3.67 -1.98 27 50 182 +50
30DEC26 550.00 C 0.00 0.00 0.00 3.06 -1.64 27 0 99 0
30DEC26 560.00 C 0.00 0.00 0.00 2.62 -1.48 27 0 262 0
30MAR27 280.00 C 0.00 0.00 0.00 110.94 -9.72 30 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 106.86 -6.97 30 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 102.83 -6.95 29 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 98.79 -6.94 29 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 94.94 -6.76 29 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 87.45 -6.56 29 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 80.26 -8.89 29 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 74.44 -6.96 29 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 67.69 -5.98 29 0 218 0
30MAR27 350.00 C 0.00 0.00 0.00 61.27 -5.75 28 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 55.31 -5.45 28 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 49.85 -5.12 28 0 710 0
30MAR27 380.00 C 43.18 44.90 43.16 44.81 -4.97 28 40 743 +25
30MAR27 390.00 C 0.00 0.00 0.00 40.09 -4.89 27 0 192 0
30MAR27 400.00 C 36.20 36.52 36.20 35.93 -4.47 27 30 850 -30
30MAR27 410.00 C 0.00 0.00 0.00 32.32 -4.03 27 0 967 0
30MAR27 420.00 C 0.00 0.00 0.00 28.98 -3.73 27 0 32 0
30MAR27 430.00 C 0.00 0.00 0.00 26.00 -3.48 27 0 126 0
30MAR27 440.00 C 23.33 23.62 23.33 23.35 -3.21 28 20 137 +20
30MAR27 450.00 C 20.55 21.32 19.90 21.01 -2.59 28 146 241 +86
30MAR27 460.00 C 0.00 0.00 0.00 18.75 -2.90 28 0 573 0
30MAR27 470.00 C 0.00 0.00 0.00 16.48 -2.84 28 0 187 0
30MAR27 480.00 C 15.70 15.70 15.00 14.75 -2.58 28 80 203 -30
30MAR27 490.00 C 0.00 0.00 0.00 13.02 -2.59 28 0 186 0
30MAR27 500.00 C 12.52 12.52 12.52 11.46 -2.49 28 30 282 -30
30MAR27 510.00 C 0.00 0.00 0.00 9.89 -2.42 27 0 12 0
30MAR27 520.00 C 0.00 0.00 0.00 8.67 -2.44 27 0 17 0
30MAR27 530.00 C 0.00 0.00 0.00 7.63 -1.98 27 0 9 0
30MAR27 540.00 C 0.00 0.00 0.00 6.76 -1.69 27 0 26 0
TOTAL CALL 14,158 253,425 +1,615
30MAR26 215.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
30MAR26 230.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
30MAR26 235.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
30MAR26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
30MAR26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
30MAR26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
30MAR26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 593 0
30MAR26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,015 0
30MAR26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,916 0
30MAR26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,094 0
30MAR26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,073 0
30MAR26 340.00 P 0.01 0.01 0.01 0.00 -0.02 0 10 1,923 0
30MAR26 350.00 P 0.00 0.00 0.00 0.00 -0.04 0 6 7,704 -6
30MAR26 360.00 P 0.01 0.01 0.01 0.00 -0.11 0 53 10,609 -7
30MAR26 370.00 P 0.20 0.25 0.01 0.00 -0.29 0 303 3,849 +30
30MAR26 380.00 P 1.00 2.66 0.11 0.00 -0.95 0 486 5,843 -79
30MAR26 390.00 P 8.00 11.10 7.00 7.60 +4.30 0 1,762 0 -4,896
30MAR26 400.00 P 15.18 23.50 15.18 17.60 +7.40 0 533 0 -7,182
30MAR26 410.00 P 23.67 30.00 23.67 27.60 +7.88 0 458 0 -7,791
30MAR26 420.00 P 37.15 40.40 37.00 37.60 +8.00 0 374 0 -5,270
30MAR26 430.00 P 48.37 50.40 47.30 47.60 +8.00 0 447 0 -5,370
30MAR26 440.00 P 57.62 57.62 57.62 57.60 +8.00 0 13 0 -1,338
30MAR26 450.00 P 67.56 67.56 67.56 67.60 +8.00 0 1 0 -59
30MAR26 460.00 P 77.75 77.75 77.75 77.60 +8.00 0 4 0 -105
30MAR26 470.00 P 87.65 87.65 87.65 87.60 +7.67 0 1 0 -60
30MAR26 480.00 P 0.00 0.00 0.00 97.60 +8.00 0 0 0 -45
30MAR26 490.00 P 0.00 0.00 0.00 107.60 +8.00 0 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 117.60 +8.00 0 0 0 0
30MAR26 510.00 P 0.00 0.00 0.00 127.60 +8.00 0 0 0 0
30MAR26 520.00 P 0.00 0.00 0.00 137.60 +8.00 0 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 147.60 +8.00 0 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 157.60 +8.00 0 0 0 -15
30MAR26 550.00 P 0.00 0.00 0.00 167.60 +8.00 0 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 177.60 +8.00 0 0 0 -15
30MAR26 570.00 P 0.00 0.00 0.00 187.60 +8.00 0 0 0 -15
30MAR26 580.00 P 0.00 0.00 0.00 197.60 +8.00 0 0 0 -250
02APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02APR26 320.00 P 0.01 0.01 0.01 0.02 +0.01 71 150 150 +150
02APR26 330.00 P 0.00 0.00 0.00 0.04 +0.01 64 0 30 0
02APR26 340.00 P 0.00 0.00 0.00 0.08 +0.01 57 0 4 0
02APR26 350.00 P 0.39 0.39 0.27 0.19 +0.03 51 45 70 +45
02APR26 360.00 P 0.58 0.82 0.40 0.48 +0.09 45 139 177 +95
02APR26 370.00 P 1.36 2.34 1.13 1.30 +0.38 39 2,341 1,446 +1,188
02APR26 380.00 P 2.00 5.46 2.00 3.45 +1.19 33 619 1,412 +138
02APR26 390.00 P 9.38 11.50 9.20 9.21 +3.96 31 83 279 0
02APR26 400.00 P 17.34 20.35 17.34 17.98 +6.56 35 111 170 -8
02APR26 410.00 P 0.00 0.00 0.00 27.63 +7.55 35 0 124 0
02APR26 420.00 P 0.00 0.00 0.00 37.60 +7.90 0 0 2 0
02APR26 430.00 P 0.00 0.00 0.00 47.60 +8.00 0 0 0 0
02APR26 440.00 P 0.00 0.00 0.00 57.60 +8.00 0 0 0 0
02APR26 450.00 P 0.00 0.00 0.00 67.60 +8.00 0 0 0 0
02APR26 460.00 P 0.00 0.00 0.00 77.60 +8.00 0 0 0 0
02APR26 470.00 P 0.00 0.00 0.00 87.60 +7.67 0 0 0 0
02APR26 480.00 P 0.00 0.00 0.00 97.60 +8.00 0 0 0 0
02APR26 490.00 P 0.00 0.00 0.00 107.60 +8.00 0 0 0 0
02APR26 500.00 P 0.00 0.00 0.00 117.60 +8.00 0 0 0 0
02APR26 510.00 P 0.00 0.00 0.00 127.60 +8.00 0 0 0 0
02APR26 520.00 P 0.00 0.00 0.00 137.60 +8.00 0 0 0 0
10APR26 285.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
10APR26 290.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
10APR26 295.00 P 0.00 0.00 0.00 0.02 - 53 0 0 -
10APR26 300.00 P 0.00 0.00 0.00 0.03 - 51 0 0 -
10APR26 310.00 P 0.00 0.00 0.00 0.06 - 48 0 0 -
10APR26 320.00 P 0.00 0.00 0.00 0.12 - 46 0 0 -
10APR26 330.00 P 0.00 0.00 0.00 0.23 - 43 0 0 -
10APR26 340.00 P 0.50 0.50 0.50 0.47 - 40 50 50 -
10APR26 350.00 P 1.10 1.26 1.10 0.87 - 36 41 41 -
10APR26 360.00 P 2.30 2.42 1.60 1.71 - 34 54 54 -
10APR26 370.00 P 3.96 4.49 3.10 3.31 - 31 102 102 -
10APR26 380.00 P 7.35 8.20 6.00 6.22 - 28 279 121 -
10APR26 390.00 P 12.63 12.87 11.60 11.60 - 27 65 65 -
10APR26 400.00 P 19.41 19.41 19.41 18.83 - 25 3 3 -
10APR26 410.00 P 27.70 28.05 27.70 28.05 - 27 8 8 -
10APR26 420.00 P 0.00 0.00 0.00 38.16 - 36 0 0 -
10APR26 430.00 P 0.00 0.00 0.00 47.60 - 0 0 0 -
10APR26 440.00 P 0.00 0.00 0.00 57.60 - 0 0 0 -
10APR26 450.00 P 0.00 0.00 0.00 67.60 - 0 0 0 -
10APR26 460.00 P 0.00 0.00 0.00 77.60 - 0 0 0 -
10APR26 470.00 P 0.00 0.00 0.00 87.60 - 0 0 0 -
10APR26 480.00 P 0.00 0.00 0.00 97.60 - 0 0 0 -
10APR26 490.00 P 0.00 0.00 0.00 107.60 - 0 0 0 -
10APR26 500.00 P 0.00 0.00 0.00 117.60 - 0 0 0 -
10APR26 510.00 P 0.00 0.00 0.00 127.60 - 0 0 0 -
29APR26 280.00 P 0.22 0.22 0.22 0.04 +0.01 40 35 44 +34
29APR26 285.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 181 0
29APR26 295.00 P 0.35 0.35 0.35 0.10 +0.01 38 20 79 +20
29APR26 300.00 P 0.51 0.52 0.51 0.14 +0.02 37 50 570 +50
29APR26 310.00 P 0.66 0.72 0.59 0.28 +0.05 36 128 259 +128
29APR26 320.00 P 0.00 0.00 0.00 0.54 +0.12 35 0 1,214 0
29APR26 330.00 P 1.55 1.71 1.25 0.99 +0.25 34 43 386 -5
29APR26 340.00 P 1.95 2.48 1.95 1.73 +0.46 33 287 1,114 +60
29APR26 350.00 P 3.00 3.90 2.98 2.93 +0.77 32 979 2,257 +214
29APR26 360.00 P 5.15 5.81 4.60 4.55 +1.11 30 1,018 2,518 +411
29APR26 370.00 P 7.30 8.56 6.82 7.03 +1.80 29 365 2,218 +39
29APR26 380.00 P 10.80 12.73 10.21 10.87 +2.75 28 1,867 3,586 +628
29APR26 390.00 P 16.00 17.75 15.52 15.88 +3.86 27 448 3,905 +149
29APR26 400.00 P 21.50 24.45 21.50 22.30 +5.12 26 147 4,320 -10
29APR26 410.00 P 30.00 33.00 29.80 29.90 +5.83 26 156 3,748 +117
29APR26 420.00 P 39.60 40.08 38.82 39.14 +7.77 28 112 2,140 +85
29APR26 430.00 P 48.05 49.52 47.80 48.25 +7.33 28 293 1,103 +263
29APR26 440.00 P 57.55 57.55 57.55 59.53 +9.39 39 12 569 +12
29APR26 450.00 P 68.05 68.05 67.80 67.62 +7.88 28 16 606 0
29APR26 460.00 P 0.00 0.00 0.00 77.95 +8.35 37 0 79 0
29APR26 470.00 P 0.00 0.00 0.00 88.39 +8.46 45 0 245 0
29APR26 480.00 P 0.00 0.00 0.00 97.96 +8.36 44 0 30 0
29APR26 490.00 P 0.00 0.00 0.00 107.95 +8.35 47 0 23 -15
29APR26 500.00 P 0.00 0.00 0.00 118.39 +8.79 55 0 0 -101
29APR26 510.00 P 0.00 0.00 0.00 127.60 +8.00 0 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 138.39 +8.79 61 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 148.08 +8.48 61 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 158.17 +8.57 65 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 170.70 +11.10 87 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 177.78 +8.18 64 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 188.18 +8.58 73 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 197.79 +8.19 69 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.27 +0.07 36 0 2 0
28MAY26 285.00 P 0.00 0.00 0.00 0.35 +0.08 36 0 0 0
28MAY26 290.00 P 1.08 1.08 1.08 0.46 +0.11 35 9 53 +9
28MAY26 295.00 P 0.00 0.00 0.00 0.58 +0.12 35 0 133 0
28MAY26 300.00 P 1.20 1.40 1.20 0.75 +0.17 34 8 272 +1
28MAY26 310.00 P 0.00 0.00 0.00 1.19 +0.26 34 0 242 0
28MAY26 320.00 P 2.48 2.48 2.29 1.85 +0.40 33 60 209 +20
28MAY26 330.00 P 3.35 3.35 3.13 2.79 +0.60 32 300 1,449 +210
28MAY26 340.00 P 4.20 4.95 4.08 4.12 +0.88 31 129 1,183 +30
28MAY26 350.00 P 6.00 6.28 5.86 5.77 +1.07 30 72 999 +20
28MAY26 360.00 P 7.92 9.21 7.90 8.00 +1.57 29 115 1,545 +26
28MAY26 370.00 P 11.10 12.46 10.70 10.86 +2.13 27 222 2,664 +84
28MAY26 380.00 P 14.65 16.71 14.62 14.72 +2.88 27 610 3,080 +46
28MAY26 390.00 P 20.52 21.86 19.55 19.76 +3.69 26 514 2,657 -290
28MAY26 400.00 P 25.56 26.00 25.56 25.81 +4.35 26 40 3,059 -29
28MAY26 410.00 P 33.40 33.40 33.10 33.72 +6.17 27 79 1,870 +63
28MAY26 420.00 P 42.00 42.06 40.81 41.48 +6.12 27 18 2,423 +18
28MAY26 430.00 P 0.00 0.00 0.00 49.97 +6.69 27 0 1,237 0
28MAY26 440.00 P 60.80 60.80 60.80 59.53 +7.75 29 2 113 +2
28MAY26 450.00 P 68.29 68.40 68.29 68.19 +5.61 27 60 121 -9
28MAY26 460.00 P 0.00 0.00 0.00 78.35 +8.25 31 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 88.39 +8.46 34 0 60 0
28MAY26 480.00 P 0.00 0.00 0.00 97.96 +8.36 34 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 107.95 +8.35 36 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 118.39 +8.79 42 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 127.91 +8.31 40 0 25 0
28MAY26 520.00 P 0.00 0.00 0.00 138.39 +8.79 46 0 25 0
28MAY26 530.00 P 0.00 0.00 0.00 148.46 +8.86 49 0 25 0
28MAY26 540.00 P 0.00 0.00 0.00 158.17 +8.57 49 0 25 0
28MAY26 550.00 P 0.00 0.00 0.00 170.70 +11.10 64 0 25 0
28MAY26 560.00 P 0.00 0.00 0.00 177.82 +8.22 50 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 188.18 +8.58 56 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 197.79 +8.19 53 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 207.60 +8.00 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 217.60 +8.00 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.07 +0.04 42 0 420 0
29JUN26 225.00 P 0.00 0.00 0.00 0.08 +0.04 41 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.10 +0.04 40 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.13 +0.06 40 0 31 0
29JUN26 240.00 P 0.60 0.60 0.60 0.17 +0.07 39 1 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.21 +0.08 39 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.26 +0.09 38 0 253 0
29JUN26 255.00 P 0.75 0.75 0.75 0.34 +0.12 38 5 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.41 +0.15 37 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.51 +0.17 37 0 81 0
29JUN26 270.00 P 0.00 0.00 0.00 0.63 +0.22 37 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.75 +0.23 36 0 297 0
29JUN26 280.00 P 0.00 0.00 0.00 0.93 +0.29 36 0 164 0
29JUN26 285.00 P 0.00 0.00 0.00 1.15 +0.37 36 0 315 0
29JUN26 290.00 P 1.90 2.05 1.90 1.38 +0.38 35 8 382 0
29JUN26 295.00 P 2.30 2.30 2.30 1.66 +0.47 35 30 186 0
29JUN26 300.00 P 2.45 2.45 2.27 1.94 +0.48 34 3 262 +2
29JUN26 310.00 P 3.35 3.46 3.35 2.75 +0.68 33 126 714 -84
29JUN26 320.00 P 4.10 4.30 4.03 3.80 +0.88 32 217 771 +4
29JUN26 330.00 P 5.17 5.33 5.15 5.04 +0.97 31 138 2,839 -77
29JUN26 340.00 P 7.01 7.46 6.70 6.53 +1.04 30 98 2,489 +67
29JUN26 350.00 P 8.88 9.50 8.75 8.48 +1.34 29 138 9,308 -37
29JUN26 360.00 P 11.20 12.23 10.90 11.03 +1.79 28 75 12,463 +21
29JUN26 370.00 P 15.03 15.83 14.40 14.46 +2.53 28 155 4,491 +10
29JUN26 380.00 P 15.44 19.30 15.44 18.18 +2.74 26 128 3,610 -50
29JUN26 390.00 P 22.87 25.50 22.87 23.16 +3.43 26 35 3,401 -29
29JUN26 400.00 P 30.02 31.48 29.09 29.28 +4.34 26 535 4,862 -281
29JUN26 410.00 P 0.00 0.00 0.00 36.71 +5.77 27 0 1,355 0
29JUN26 420.00 P 43.66 43.66 43.66 44.10 +5.71 27 4 5,603 +4
29JUN26 430.00 P 0.00 0.00 0.00 52.05 +6.17 27 0 1,319 0
29JUN26 440.00 P 60.78 60.78 60.78 60.47 +6.58 27 1 748 +1
29JUN26 450.00 P 0.00 0.00 0.00 69.31 +6.73 27 0 556 0
29JUN26 460.00 P 0.00 0.00 0.00 78.82 +7.59 28 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 88.39 +8.46 29 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 98.22 +8.24 30 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 107.95 +8.25 31 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 118.39 +8.79 35 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 127.91 +8.31 34 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 138.39 +8.79 39 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 148.46 +8.86 41 0 0 -5
29JUN26 540.00 P 0.00 0.00 0.00 158.17 +8.57 42 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 170.70 +11.10 53 0 1 -3
29JUN26 560.00 P 0.00 0.00 0.00 177.82 +8.22 42 0 45 -7
29JUN26 570.00 P 0.00 0.00 0.00 188.18 +8.58 47 0 254 0
29JUN26 580.00 P 0.00 0.00 0.00 197.79 +8.19 45 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 207.60 +8.00 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 217.60 +8.00 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 2.38 +1.07 30 0 16 0
29SEP26 285.00 P 4.29 4.30 4.29 2.94 +1.28 30 32 32 +32
29SEP26 290.00 P 4.75 5.11 4.75 3.42 +1.34 30 11 368 +10
29SEP26 295.00 P 5.52 5.52 5.52 4.06 +1.48 30 50 225 +44
29SEP26 300.00 P 5.81 6.00 5.81 4.73 +1.62 30 131 720 +131
29SEP26 310.00 P 7.36 7.36 7.36 6.34 +1.87 29 2 518 0
29SEP26 320.00 P 8.90 8.90 8.90 8.27 +2.07 29 4 4,292 +4
29SEP26 330.00 P 11.47 11.47 10.91 10.66 +2.33 29 5 1,330 +5
29SEP26 340.00 P 14.02 14.02 14.02 13.20 +2.29 28 3 1,863 -3
29SEP26 350.00 P 16.23 16.56 16.23 15.86 +1.74 28 220 3,325 +220
29SEP26 360.00 P 19.78 19.78 19.78 19.54 +2.55 27 28 2,676 +19
29SEP26 370.00 P 23.89 24.50 23.39 23.60 +2.95 27 442 4,496 +442
29SEP26 380.00 P 29.60 29.85 28.20 28.19 +2.98 26 24 1,843 +22
29SEP26 390.00 P 34.10 35.39 34.10 33.41 +3.19 26 6 1,899 +6
29SEP26 400.00 P 39.88 41.11 39.88 39.26 +2.38 26 2 2,830 +2
29SEP26 410.00 P 47.13 47.13 46.00 45.64 +4.01 26 7 2,003 +2
29SEP26 420.00 P 0.00 0.00 0.00 53.89 +5.90 27 45 3,650 +45
29SEP26 430.00 P 61.17 61.17 61.17 61.33 +4.88 27 1 390 0
29SEP26 440.00 P 0.00 0.00 0.00 69.17 +6.79 27 0 1,787 0
29SEP26 450.00 P 0.00 0.00 0.00 76.51 +5.36 26 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 84.98 +6.51 26 0 236 0
29SEP26 470.00 P 0.00 0.00 0.00 93.85 +6.91 27 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 103.12 +7.18 27 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 112.51 +7.14 28 0 205 0
29SEP26 500.00 P 121.29 121.73 120.94 120.84 +6.92 26 120 546 -15
29SEP26 510.00 P 130.72 131.11 130.72 130.11 +7.28 26 46 789 0
29SEP26 520.00 P 0.00 0.00 0.00 140.34 +7.78 28 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 149.90 +7.75 29 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 159.57 +8.43 29 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 170.70 +9.97 34 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 179.26 +8.89 31 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 189.00 +8.63 32 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 198.76 +8.99 32 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 208.26 +8.58 32 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 218.12 +8.51 33 0 1 0
30DEC26 280.00 P 6.00 6.00 5.40 4.95 +1.45 30 2 17 +2
30DEC26 285.00 P 0.00 0.00 0.00 5.47 +1.39 30 0 0 0
30DEC26 290.00 P 7.10 7.10 7.00 6.34 +1.54 30 4 304 +4
30DEC26 295.00 P 7.97 7.97 7.97 7.26 +1.57 30 50 326 +50
30DEC26 300.00 P 8.90 8.90 8.41 8.19 +1.66 30 4 417 +1
30DEC26 310.00 P 10.60 10.60 10.60 10.22 +1.68 29 7 2,940 +1
30DEC26 320.00 P 12.13 12.13 12.13 12.16 +1.23 29 2 826 +2
30DEC26 330.00 P 14.60 15.27 14.60 14.66 +1.62 28 6 945 +6
30DEC26 340.00 P 0.00 0.00 0.00 17.58 +1.66 28 0 662 0
30DEC26 350.00 P 21.35 21.68 21.00 21.14 +1.86 27 64 850 -7
30DEC26 360.00 P 24.79 24.90 24.79 24.88 +1.73 27 35 616 +5
30DEC26 370.00 P 29.90 29.90 29.62 29.20 +1.80 27 6 1,241 0
30DEC26 380.00 P 33.95 33.95 33.95 33.83 +1.79 26 30 1,043 +30
30DEC26 390.00 P 40.00 40.00 40.00 38.91 +1.76 26 10 1,279 +10
30DEC26 400.00 P 46.36 46.36 46.36 44.72 +0.03 26 30 1,639 0
30DEC26 410.00 P 52.80 52.80 52.80 50.99 +2.54 26 30 2,302 0
30DEC26 420.00 P 59.01 59.69 59.01 57.45 +2.83 26 31 2,276 +1
30DEC26 430.00 P 0.00 0.00 0.00 65.27 +4.10 26 0 1,024 0
30DEC26 440.00 P 0.00 0.00 0.00 73.50 +5.46 27 0 1,027 0
30DEC26 450.00 P 0.00 0.00 0.00 80.50 +5.36 26 0 763 0
30DEC26 460.00 P 0.00 0.00 0.00 89.31 +6.56 27 0 110 0
30DEC26 470.00 P 0.00 0.00 0.00 97.69 +6.83 27 0 51 0
30DEC26 480.00 P 0.00 0.00 0.00 106.44 +7.24 27 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 114.41 +6.40 26 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 123.11 +6.66 26 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 132.12 +6.21 26 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 142.05 +6.39 27 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 151.67 +7.91 28 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 160.43 +6.58 27 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 170.70 +7.63 29 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 179.36 +6.93 27 0 0 0
30MAR27 280.00 P 8.73 8.73 8.73 7.11 +0.81 30 1 4 +1
30MAR27 285.00 P 0.00 0.00 0.00 8.02 +1.22 30 0 0 0
30MAR27 290.00 P 10.00 10.30 10.00 9.20 +1.26 30 13 137 +13
30MAR27 295.00 P 10.63 10.63 10.63 10.14 +1.26 30 1 16 +1
30MAR27 300.00 P 12.00 12.42 12.00 11.29 +1.46 30 55 97 +5
30MAR27 310.00 P 0.00 0.00 0.00 13.73 +1.63 29 0 28 0
30MAR27 320.00 P 16.50 16.50 16.50 16.23 +1.65 29 2 71 -1
30MAR27 330.00 P 17.50 19.86 17.50 19.14 +2.02 29 13 48 +13
30MAR27 340.00 P 0.00 0.00 0.00 22.39 +2.13 28 0 32 0
30MAR27 350.00 P 0.00 0.00 0.00 25.97 +2.44 28 0 360 0
30MAR27 360.00 P 0.00 0.00 0.00 29.98 +2.73 28 0 85 0
30MAR27 370.00 P 34.50 34.50 34.50 34.39 +3.18 27 2 447 +2
30MAR27 380.00 P 0.00 0.00 0.00 38.97 +2.79 27 0 578 0
30MAR27 390.00 P 0.00 0.00 0.00 44.66 +3.88 27 0 447 0
30MAR27 400.00 P 50.66 50.66 50.66 50.28 +4.10 27 2 873 0
30MAR27 410.00 P 0.00 0.00 0.00 56.49 +4.09 27 0 936 0
30MAR27 420.00 P 0.00 0.00 0.00 62.83 +4.04 27 0 5 0
30MAR27 430.00 P 0.00 0.00 0.00 70.49 +5.38 27 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 78.36 +6.00 28 0 9 0
30MAR27 450.00 P 85.38 85.48 85.38 85.95 +6.08 28 20 20 -3
30MAR27 460.00 P 0.00 0.00 0.00 92.97 +5.39 27 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 100.87 +5.44 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 109.18 +5.83 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 117.57 +5.88 27 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 126.14 +6.04 27 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 135.61 +7.17 28 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 143.80 +6.35 27 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 153.44 +7.04 28 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 162.00 +6.74 27 0 0 0
TOTAL PUT 20,051 220,044 -27,947
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$ 27.68
30MAR26 15.50 C 0.00 0.00 0.00 12.18 -0.01 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.68 +0.02 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.18 +0.02 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.68 +0.02 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.18 +0.02 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.68 +0.02 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.18 +0.02 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.68 +0.02 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.18 +0.02 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.68 +0.02 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.68 +0.02 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.68 +0.02 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.68 +0.02 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.68 +0.01 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.68 +0.01 0 0 0 -10
30MAR26 26.00 C 1.68 1.68 1.68 1.68 +0.01 0 7 0 -52
30MAR26 27.00 C 0.58 0.58 0.58 0.68 0.00 0 15 0 -182
30MAR26 28.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 91 0
30MAR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
30MAR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
30MAR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
30MAR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
30MAR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 37.00 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 0.00 -0.01 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.72 +0.02 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.22 +0.01 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.72 +0.06 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.72 +0.06 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.68 -0.04 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.73 +0.01 23 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.74 +0.01 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.77 0.00 22 0 15 0
29APR26 26.00 C 1.88 1.88 1.88 1.93 +0.04 25 15 15 -15
29APR26 27.00 C 0.00 0.00 0.00 1.16 +0.03 23 0 215 0
29APR26 28.00 C 0.64 0.64 0.64 0.58 -0.03 22 20 272 -20
29APR26 29.00 C 0.00 0.00 0.00 0.26 -0.03 22 0 161 0
29APR26 30.00 C 0.09 0.09 0.09 0.10 -0.02 22 15 225 -15
29APR26 31.00 C 0.00 0.00 0.00 0.04 0.00 23 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.72 +0.02 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.22 +0.01 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.72 +0.03 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.72 +0.03 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.73 +0.01 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.77 +0.01 21 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.80 +0.01 22 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.88 0.00 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 1.42 1.42 1.34 1.35 -0.01 22 30 277 +30
28MAY26 28.00 C 0.78 0.78 0.78 0.82 +0.01 22 15 295 0
28MAY26 29.00 C 0.00 0.00 0.00 0.45 -0.01 22 0 108 0
28MAY26 30.00 C 0.00 0.00 0.00 0.24 0.00 22 0 279 0
28MAY26 31.00 C 0.00 0.00 0.00 0.12 0.00 23 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.02 -0.01 22 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 26 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.68 +0.01 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.18 +0.01 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.69 +0.02 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.19 +0.01 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.69 +0.01 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.19 +0.01 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.72 +0.02 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.22 +0.01 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.72 +0.03 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.72 +0.03 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.73 -0.04 0 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 4.78 +0.02 23 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.82 +0.02 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.92 +0.02 22 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.14 +0.04 23 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 1.44 +0.03 22 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.92 +0.01 22 0 361 0
29JUN26 29.00 C 0.00 0.00 0.00 0.57 +0.01 22 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.34 +0.01 22 0 141 0
29JUN26 31.00 C 0.00 0.00 0.00 0.19 0.00 22 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.11 0.00 22 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 0.00 23 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 10.19 +0.01 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.69 +0.01 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.19 +0.01 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.72 +0.02 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.22 -0.02 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.72 -0.03 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.73 +0.02 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.84 +0.07 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.87 +0.01 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.02 +0.01 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.26 +0.01 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.60 0.00 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.99 0.00 24 0 200 0
29SEP26 28.00 C 0.00 0.00 0.00 1.56 +0.01 24 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 1.20 +0.01 24 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.91 +0.01 24 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.68 0.00 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.51 +0.01 25 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.37 0.00 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.27 0.00 25 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.07 0.00 25 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.72 +0.02 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.22 -0.02 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.72 -0.03 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.74 0.00 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.84 +0.03 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.99 +0.05 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.22 +0.01 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.54 +0.01 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.94 0.00 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.35 0.00 23 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.92 +0.01 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.55 0.00 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.25 0.00 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.99 0.00 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.78 0.00 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.60 0.00 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.47 0.00 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.36 0.00 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 0.00 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.16 0.00 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.72 +0.02 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.22 -0.02 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.73 -0.02 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.79 +0.01 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.89 0.00 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.22 +0.15 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.52 +0.01 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.88 +0.01 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.31 +0.01 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.71 0.00 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.28 +0.01 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.90 0.00 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.58 0.00 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.29 0.00 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.06 0.00 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.87 0.00 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.69 0.00 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.57 0.00 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.45 0.00 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.36 0.00 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.29 0.00 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.23 0.00 23 0 0 0
TOTAL CALL 117 4,656 -264
30MAR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
30MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
30MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 179 0
30MAR26 28.00 P 0.31 0.42 0.31 0.32 -0.10 0 43 0 -183
30MAR26 29.00 P 1.38 1.42 1.38 1.32 -0.06 0 23 0 -163
30MAR26 30.00 P 2.42 2.42 2.42 2.32 -0.02 0 10 0 -67
30MAR26 31.00 P 0.00 0.00 0.00 3.32 -0.02 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.32 -0.02 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.32 -0.09 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.32 -0.08 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.32 -0.07 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.32 -0.06 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.32 -0.08 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.32 -0.08 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.32 -0.02 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 107 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 19 0
29APR26 25.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 89 0
29APR26 26.00 P 0.00 0.00 0.00 0.15 -0.03 22 0 138 0
29APR26 27.00 P 0.45 0.45 0.45 0.42 -0.04 23 15 235 0
29APR26 28.00 P 0.00 0.00 0.00 0.89 -0.05 23 0 336 0
29APR26 29.00 P 1.60 1.60 1.60 1.57 -0.06 23 7 69 +7
29APR26 30.00 P 0.00 0.00 0.00 2.38 -0.03 22 0 62 0
29APR26 31.00 P 0.00 0.00 0.00 3.33 -0.02 23 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.32 -0.02 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.39 -0.02 41 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.39 -0.01 46 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.39 -0.01 51 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.39 -0.01 56 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.39 -0.01 60 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.39 -0.01 65 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.39 -0.01 69 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 45 0
28MAY26 25.00 P 0.00 0.00 0.00 0.27 -0.02 22 0 112 0
28MAY26 26.00 P 0.00 0.00 0.00 0.57 -0.02 23 0 131 0
28MAY26 27.00 P 0.00 0.00 0.00 1.02 -0.02 23 0 218 0
28MAY26 28.00 P 0.00 0.00 0.00 1.61 -0.04 23 0 206 0
28MAY26 29.00 P 0.00 0.00 0.00 2.34 -0.05 23 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 3.15 -0.03 22 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 4.07 -0.02 23 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 5.12 +0.03 30 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.10 +0.03 33 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.09 -0.01 36 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.08 -0.01 39 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.07 0.00 42 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.06 -0.01 44 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.05 -0.01 47 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.05 0.00 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 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 26 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 0.00 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 0.00 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.22 0.00 22 0 146 0
29JUN26 25.00 P 0.00 0.00 0.00 0.44 0.00 23 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.78 +0.01 23 0 285 0
29JUN26 27.00 P 0.00 0.00 0.00 1.24 0.00 23 0 36 0
29JUN26 28.00 P 0.00 0.00 0.00 1.81 -0.03 23 0 169 0
29JUN26 29.00 P 0.00 0.00 0.00 2.49 -0.05 22 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.28 0.00 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.15 -0.01 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.14 +0.05 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.11 +0.04 28 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.09 -0.03 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.08 -0.01 32 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.07 -0.01 35 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.06 -0.01 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.05 -0.01 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.05 0.00 41 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 0.00 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 0.00 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 0.00 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.43 0.00 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.66 -0.01 25 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 0.98 0.00 25 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.38 -0.01 25 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.88 0.00 26 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.39 0.00 25 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 3.03 0.00 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.74 -0.01 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.52 0.00 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.51 -0.01 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.41 -0.01 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.35 -0.01 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.32 -0.01 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.30 -0.02 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.30 -0.02 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.31 -0.02 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.33 -0.01 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 0.00 24 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 0.00 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.24 0.00 24 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 0.00 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.21 -0.01 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.63 -0.01 24 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 2.12 -0.01 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.69 -0.01 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.24 -0.01 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.93 -0.01 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.68 -0.01 23 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.64 -0.02 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.51 -0.02 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.43 -0.01 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.37 -0.02 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.34 -0.01 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.33 -0.01 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.33 -0.01 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.34 -0.01 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 0.00 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 0.35 -0.01 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.53 -0.01 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.77 0.00 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.06 -0.01 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.43 -0.01 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.85 -0.02 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.35 -0.01 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.91 -0.02 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.45 -0.01 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.12 -0.01 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.84 -0.16 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.79 -0.01 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.63 -0.02 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.52 -0.01 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.44 -0.02 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.39 -0.02 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.36 -0.02 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.35 -0.02 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.35 -0.02 33 0 0 0
TOTAL PUT 98 3,805 -406
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 123.60
30MAR26 47.00 C 0.00 0.00 0.00 76.60 -1.29 0 0 0 -65
30MAR26 48.00 C 0.00 0.00 0.00 75.60 -1.29 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 74.60 -1.29 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 73.60 -1.29 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 71.10 -1.29 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 68.60 -1.29 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 66.10 -1.29 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 63.60 -1.29 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 61.10 -1.29 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 58.60 -1.29 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 56.10 -1.29 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 53.60 -1.30 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 51.10 -1.30 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 48.60 -1.30 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 46.10 -1.30 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 43.60 -1.30 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 41.10 -1.30 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 38.60 -1.30 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 36.10 -1.30 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 33.60 -1.30 0 0 0 -31
30MAR26 92.50 C 0.00 0.00 0.00 31.10 -1.30 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 28.60 -1.30 0 0 0 -2
30MAR26 97.50 C 0.00 0.00 0.00 26.10 -1.30 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 23.60 -1.30 0 0 0 -20
30MAR26 102.50 C 0.00 0.00 0.00 21.10 -1.30 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 18.60 -1.30 0 0 0 -70
30MAR26 107.50 C 0.00 0.00 0.00 16.10 -1.29 0 0 0 0
30MAR26 110.00 C 13.15 13.15 13.15 13.60 -1.31 0 55 0 -438
30MAR26 112.50 C 0.00 0.00 0.00 11.10 -1.33 0 0 0 -10
30MAR26 115.00 C 0.00 0.00 0.00 8.60 -1.29 0 0 0 -24
30MAR26 117.50 C 0.00 0.00 0.00 6.10 -1.58 0 0 0 -63
30MAR26 120.00 C 2.30 3.20 1.97 3.60 -1.68 0 809 0 -451
30MAR26 122.50 C 0.85 1.01 0.30 1.10 -1.79 0 505 0 -1,099
30MAR26 125.00 C 0.20 0.20 0.01 0.00 -1.29 0 91 1,570 +65
30MAR26 127.50 C 0.06 0.06 0.01 0.00 -0.44 0 60 1,468 -50
30MAR26 130.00 C 0.00 0.00 0.00 0.00 -0.13 0 1 3,852 0
30MAR26 132.50 C 0.02 0.02 0.02 0.00 -0.03 0 600 3,572 0
30MAR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,949 0
30MAR26 137.50 C 0.01 0.01 0.01 0.00 -0.01 0 10 3,879 0
30MAR26 140.00 C 0.02 0.02 0.02 0.00 -0.01 0 615 3,846 -615
30MAR26 142.50 C 0.01 0.01 0.01 0.00 -0.01 0 5 2,554 -1
30MAR26 145.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 2,947 -2
30MAR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,455 0
30MAR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,333 0
30MAR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,599 0
30MAR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 991 0
30MAR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 823 0
30MAR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,452 0
30MAR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,094 0
30MAR26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
30MAR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 491 0
30MAR26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 430 0
30MAR26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 423 0
30MAR26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
30MAR26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 870 0
02APR26 90.00 C 0.00 0.00 0.00 33.62 -1.54 103 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 31.12 -1.54 89 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 28.63 -1.53 106 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 26.13 -1.51 96 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 23.64 -1.26 93 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 21.15 -1.25 87 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 18.67 -1.24 83 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 16.19 -1.25 76 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 13.74 -1.26 72 0 0 0
02APR26 112.50 C 0.00 0.00 0.00 11.15 -1.43 47 0 0 0
02APR26 115.00 C 0.00 0.00 0.00 8.82 -1.40 55 0 0 0
02APR26 117.50 C 5.43 5.43 5.43 6.64 -1.34 56 30 30 +30
02APR26 120.00 C 3.33 3.43 3.18 4.37 -1.24 47 36 87 +1
02APR26 122.50 C 1.80 2.44 1.77 2.56 -1.40 43 70 214 +58
02APR26 125.00 C 1.20 1.37 0.79 1.42 -0.86 45 584 391 +189
02APR26 127.50 C 0.42 0.58 0.42 0.72 -0.55 46 175 249 +63
02APR26 130.00 C 0.24 0.27 0.24 0.33 -0.32 47 28 262 +25
02APR26 132.50 C 0.11 0.12 0.11 0.14 -0.18 48 33 135 +33
02APR26 135.00 C 0.08 0.08 0.08 0.06 -0.10 50 56 90 +56
02APR26 137.50 C 0.05 0.05 0.05 0.03 -0.04 53 70 130 +70
02APR26 140.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 42 0
02APR26 142.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
02APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 28.68 - 53 0 0 -
10APR26 97.50 C 0.00 0.00 0.00 26.19 - 52 0 0 -
10APR26 100.00 C 0.00 0.00 0.00 23.71 - 52 0 0 -
10APR26 102.50 C 0.00 0.00 0.00 21.23 - 49 0 0 -
10APR26 105.00 C 0.00 0.00 0.00 18.78 - 48 0 0 -
10APR26 107.50 C 0.00 0.00 0.00 16.35 - 47 0 0 -
10APR26 110.00 C 0.00 0.00 0.00 13.97 - 45 0 0 -
10APR26 112.50 C 0.00 0.00 0.00 11.56 - 41 0 0 -
10APR26 115.00 C 0.00 0.00 0.00 9.33 - 40 0 0 -
10APR26 117.50 C 0.00 0.00 0.00 7.17 - 37 0 0 -
10APR26 120.00 C 0.00 0.00 0.00 5.35 - 37 0 0 -
10APR26 122.50 C 3.33 3.33 3.33 3.77 - 36 3 3 -
10APR26 125.00 C 0.00 0.00 0.00 2.59 - 37 0 0 -
10APR26 127.50 C 1.13 1.55 1.13 1.69 - 37 37 31 -
10APR26 130.00 C 0.80 0.88 0.74 1.04 - 37 47 47 -
10APR26 132.50 C 0.45 0.51 0.45 0.61 - 37 39 39 -
10APR26 135.00 C 0.30 0.30 0.30 0.36 - 37 5 5 -
10APR26 137.50 C 0.22 0.22 0.22 0.19 - 37 4 4 -
10APR26 140.00 C 0.00 0.00 0.00 0.09 - 37 0 0 -
10APR26 142.50 C 0.11 0.11 0.11 0.05 - 38 2 2 -
10APR26 145.00 C 0.10 0.10 0.10 0.02 - 37 5 5 -
10APR26 147.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
10APR26 150.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
10APR26 152.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
10APR26 155.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 33.84 -1.62 47 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 31.38 -1.33 47 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 28.68 -1.86 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 26.20 -1.83 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 24.09 -1.68 44 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 21.72 -1.28 43 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 19.40 -1.26 42 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 17.02 -1.36 40 0 0 0
29APR26 110.00 C 14.27 14.27 14.27 14.69 -1.75 37 10 26 +10
29APR26 112.50 C 11.80 11.80 11.80 12.71 -1.55 38 10 10 +10
29APR26 115.00 C 9.49 9.75 9.49 10.70 -1.26 37 3 249 +3
29APR26 117.50 C 7.80 8.00 7.80 8.79 -1.20 36 33 160 +3
29APR26 120.00 C 6.92 6.92 6.92 7.15 -1.02 35 5 278 0
29APR26 122.50 C 4.80 5.61 4.79 5.68 -0.85 35 813 1,224 +549
29APR26 125.00 C 3.70 4.27 3.64 4.39 -0.73 34 685 1,876 +431
29APR26 127.50 C 2.90 3.23 2.70 3.43 -0.47 35 322 1,685 +189
29APR26 130.00 C 2.00 2.46 1.99 2.64 -0.31 35 462 1,863 +268
29APR26 132.50 C 1.47 1.76 1.43 2.01 -0.24 35 667 2,255 +8
29APR26 135.00 C 1.12 1.30 1.12 1.51 -0.11 36 195 1,604 +36
29APR26 137.50 C 0.81 0.90 0.81 1.12 -0.06 36 67 1,068 +13
29APR26 140.00 C 0.60 0.73 0.60 0.82 -0.03 36 141 3,468 +60
29APR26 142.50 C 0.50 0.53 0.50 0.60 +0.02 36 29 632 0
29APR26 145.00 C 0.36 0.44 0.36 0.43 +0.04 37 12 1,281 0
29APR26 147.50 C 0.00 0.00 0.00 0.33 +0.07 37 0 1,122 0
29APR26 150.00 C 0.30 0.30 0.30 0.23 +0.07 37 70 928 +12
29APR26 152.50 C 0.00 0.00 0.00 0.16 +0.06 37 0 955 0
29APR26 155.00 C 0.00 0.00 0.00 0.12 +0.05 38 0 481 0
29APR26 157.50 C 0.14 0.14 0.14 0.08 +0.04 38 40 465 0
29APR26 160.00 C 0.00 0.00 0.00 0.06 +0.03 39 0 594 0
29APR26 162.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 1,288 0
29APR26 165.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR26 177.50 C 0.03 0.03 0.03 0.01 0.00 43 400 713 +400
28MAY26 90.00 C 0.00 0.00 0.00 33.84 -1.68 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 31.45 -1.67 37 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 29.18 -1.48 42 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 26.33 -2.00 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 24.54 -1.56 41 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 22.15 -1.24 39 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 19.93 -1.23 38 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 17.81 -1.19 37 0 7 0
28MAY26 110.00 C 14.50 14.50 14.50 15.77 -1.12 37 4 56 0
28MAY26 112.50 C 0.00 0.00 0.00 13.81 -1.09 36 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 11.66 -1.51 34 0 313 0
28MAY26 117.50 C 0.00 0.00 0.00 9.99 -1.20 34 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 8.49 -1.03 34 0 392 0
28MAY26 122.50 C 6.95 6.95 6.91 7.06 -0.96 33 60 688 +17
28MAY26 125.00 C 5.15 5.92 5.15 5.84 -0.82 33 322 2,436 +283
28MAY26 127.50 C 4.30 4.30 4.30 4.84 -0.61 33 1 698 -1
28MAY26 130.00 C 3.38 3.38 3.38 3.95 -0.49 33 2 1,049 -2
28MAY26 132.50 C 2.85 3.13 2.85 3.22 -0.37 33 5 1,677 +4
28MAY26 135.00 C 2.20 2.49 2.18 2.60 -0.29 33 196 1,755 +99
28MAY26 137.50 C 1.74 1.98 1.74 2.07 -0.17 33 6 707 +4
28MAY26 140.00 C 1.44 1.60 1.44 1.68 -0.05 33 130 1,472 -79
28MAY26 142.50 C 1.29 1.33 1.29 1.37 +0.06 34 130 2,929 0
28MAY26 145.00 C 1.06 1.10 1.06 1.05 +0.08 34 420 2,099 0
28MAY26 147.50 C 0.89 0.91 0.89 0.82 +0.12 34 180 4,272 +150
28MAY26 150.00 C 0.00 0.00 0.00 0.63 +0.12 34 0 1,354 0
28MAY26 152.50 C 0.00 0.00 0.00 0.46 +0.10 33 0 456 0
28MAY26 155.00 C 0.00 0.00 0.00 0.36 +0.12 33 0 364 0
28MAY26 157.50 C 0.00 0.00 0.00 0.26 +0.10 33 0 358 0
28MAY26 160.00 C 0.00 0.00 0.00 0.19 +0.08 33 0 413 0
28MAY26 162.50 C 0.00 0.00 0.00 0.14 +0.07 33 0 360 0
28MAY26 165.00 C 0.30 0.30 0.30 0.10 +0.05 33 50 170 +50
28MAY26 167.50 C 0.00 0.00 0.00 0.08 +0.05 33 0 38 0
28MAY26 170.00 C 0.00 0.00 0.00 0.06 +0.04 34 0 230 0
28MAY26 172.50 C 0.00 0.00 0.00 0.04 +0.03 33 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 63.76 -1.40 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 61.27 -1.41 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 58.78 -1.41 49 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 56.28 -1.43 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 53.79 -1.43 40 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 51.30 -1.44 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 48.81 -1.46 40 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 46.32 -1.52 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 43.83 -1.55 37 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 41.36 -1.50 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 38.89 -1.83 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 36.43 -1.59 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 33.84 -1.81 0 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 31.50 -1.82 33 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 29.21 -1.79 35 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 26.98 -1.75 36 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 24.77 -1.72 36 0 7 0
29JUN26 102.50 C 21.62 21.62 21.62 23.17 -0.28 40 20 155 +20
29JUN26 105.00 C 0.00 0.00 0.00 20.40 -1.17 34 0 66 0
29JUN26 107.50 C 0.00 0.00 0.00 18.37 -1.12 34 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 16.94 -0.59 37 0 136 0
29JUN26 112.50 C 0.00 0.00 0.00 14.64 -1.00 33 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 12.90 -0.96 33 0 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 11.22 -0.97 32 0 233 0
29JUN26 120.00 C 9.02 9.02 9.02 9.63 -1.04 32 1 1,893 -1
29JUN26 122.50 C 8.10 8.10 8.10 8.21 -0.96 31 30 257 +30
29JUN26 125.00 C 6.49 7.15 6.49 7.05 -0.85 31 180 7,125 +150
29JUN26 127.50 C 0.00 0.00 0.00 5.99 -0.73 31 0 547 0
29JUN26 130.00 C 4.59 5.06 4.42 5.07 -0.54 31 55 3,420 +32
29JUN26 132.50 C 3.89 4.31 3.89 4.26 -0.52 31 33 1,641 0
29JUN26 135.00 C 3.38 3.58 3.38 3.51 -0.47 31 5 4,651 +3
29JUN26 137.50 C 2.74 2.97 2.74 2.95 -0.31 31 201 1,390 +101
29JUN26 140.00 C 2.46 2.46 2.46 2.46 -0.15 31 100 1,549 +100
29JUN26 142.50 C 0.00 0.00 0.00 2.05 -0.05 31 0 755 0
29JUN26 145.00 C 0.00 0.00 0.00 1.66 +0.01 31 0 888 0
29JUN26 147.50 C 0.00 0.00 0.00 1.30 +0.03 31 0 1,822 0
29JUN26 150.00 C 1.14 1.23 1.14 1.04 +0.06 30 101 642 +101
29JUN26 152.50 C 1.06 1.06 1.06 0.81 +0.08 30 100 1,350 +100
29JUN26 155.00 C 0.00 0.00 0.00 0.63 +0.09 30 0 428 0
29JUN26 157.50 C 0.00 0.00 0.00 0.48 +0.08 30 0 3,053 0
29JUN26 160.00 C 0.00 0.00 0.00 0.37 +0.09 30 0 892 0
29JUN26 162.50 C 0.00 0.00 0.00 0.28 +0.08 30 0 1,039 0
29JUN26 165.00 C 0.00 0.00 0.00 0.20 +0.06 29 0 771 0
29JUN26 167.50 C 0.00 0.00 0.00 0.15 +0.05 29 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.11 +0.05 29 0 234 0
29JUN26 172.50 C 0.00 0.00 0.00 0.08 +0.04 29 0 252 0
29JUN26 175.00 C 0.00 0.00 0.00 0.06 +0.03 29 0 230 0
29JUN26 177.50 C 0.00 0.00 0.00 0.04 +0.02 28 0 618 0
29SEP26 70.00 C 0.00 0.00 0.00 53.86 -1.49 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.41 -1.53 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.81 -1.74 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.32 -1.86 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.92 -1.91 29 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.60 -1.89 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.94 -2.22 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 36.67 -2.18 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.83 -1.75 32 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 32.56 -1.69 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.37 -1.67 31 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 28.22 -1.75 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.12 -1.73 31 0 190 0
29SEP26 102.50 C 0.00 0.00 0.00 24.16 -1.61 31 0 0 0
29SEP26 105.00 C 22.50 22.50 22.50 22.54 -0.83 32 1 61 +1
29SEP26 107.50 C 0.00 0.00 0.00 20.64 -0.84 31 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 18.98 -0.69 31 0 323 0
29SEP26 112.50 C 0.00 0.00 0.00 17.12 -0.80 31 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 15.52 -1.24 30 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 13.92 -0.78 30 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 12.13 -0.84 28 0 1,272 0
29SEP26 122.50 C 10.53 10.53 10.53 10.75 -0.88 28 100 456 +100
29SEP26 125.00 C 0.00 0.00 0.00 9.54 -0.76 28 0 588 0
29SEP26 127.50 C 8.25 8.25 8.25 8.45 -0.71 28 27 363 +27
29SEP26 130.00 C 7.19 7.19 7.19 7.52 -0.56 28 1 369 -1
29SEP26 132.50 C 0.00 0.00 0.00 6.62 -0.52 28 0 661 0
29SEP26 135.00 C 5.49 5.60 5.19 5.84 -0.40 28 265 1,222 +233
29SEP26 137.50 C 4.94 4.94 4.94 5.11 -0.40 28 1 1,046 0
29SEP26 140.00 C 4.18 4.18 4.18 4.46 -0.37 28 4 7,900 -4
29SEP26 142.50 C 3.69 3.69 3.69 3.89 -0.34 28 1 175 +1
29SEP26 145.00 C 3.22 3.22 3.22 3.35 -0.39 28 3 1,902 -3
29SEP26 147.50 C 2.95 2.95 2.95 2.92 -0.37 28 1 782 -1
29SEP26 150.00 C 2.44 2.44 2.44 2.54 -0.34 28 1 391 0
29SEP26 152.50 C 0.00 0.00 0.00 2.28 -0.19 28 0 369 0
29SEP26 155.00 C 0.00 0.00 0.00 1.94 -0.18 28 0 755 0
29SEP26 157.50 C 0.00 0.00 0.00 1.65 -0.13 28 0 450 0
29SEP26 160.00 C 0.00 0.00 0.00 1.41 -0.13 28 0 696 0
29SEP26 162.50 C 0.00 0.00 0.00 1.17 -0.12 28 0 426 0
29SEP26 165.00 C 0.00 0.00 0.00 1.01 -0.08 28 0 278 0
29SEP26 167.50 C 0.00 0.00 0.00 0.81 -0.11 27 0 130 0
29SEP26 170.00 C 0.00 0.00 0.00 0.68 -0.08 27 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 0.57 -0.07 27 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 0.46 -0.07 27 0 41 0
29SEP26 177.50 C 0.00 0.00 0.00 0.41 -0.03 27 0 153 0
30DEC26 80.00 C 0.00 0.00 0.00 44.41 -1.91 23 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 42.16 -1.88 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.93 -1.87 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 37.77 -1.83 28 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.57 -1.84 28 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 33.45 -1.60 28 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 31.37 -1.56 28 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 29.34 -1.46 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.30 -1.46 28 0 471 0
30DEC26 102.50 C 0.00 0.00 0.00 25.40 -1.67 28 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 23.59 -1.74 28 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 22.34 -0.84 29 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 20.63 -0.83 29 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 19.02 -0.77 29 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 17.47 -0.80 29 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 15.98 -0.76 28 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 14.18 -0.73 27 0 274 0
30DEC26 122.50 C 11.89 12.52 11.67 12.85 -0.75 27 501 673 +500
30DEC26 125.00 C 10.82 10.88 10.82 11.69 -0.69 27 31 317 +31
30DEC26 127.50 C 0.00 0.00 0.00 10.62 -0.64 27 0 94 0
30DEC26 130.00 C 0.00 0.00 0.00 9.62 -0.59 27 0 813 0
30DEC26 132.50 C 0.00 0.00 0.00 8.72 -0.61 27 0 664 0
30DEC26 135.00 C 0.00 0.00 0.00 7.83 -0.63 27 0 803 0
30DEC26 137.50 C 0.00 0.00 0.00 7.08 -0.57 27 0 581 0
30DEC26 140.00 C 5.62 5.64 5.62 6.36 -0.59 27 3 538 0
30DEC26 142.50 C 0.00 0.00 0.00 5.67 -0.59 27 0 604 0
30DEC26 145.00 C 0.00 0.00 0.00 5.10 -0.55 27 0 280 0
30DEC26 147.50 C 4.17 4.40 3.99 4.54 -0.57 27 10 374 +6
30DEC26 150.00 C 0.00 0.00 0.00 4.04 -0.53 27 0 217 0
30DEC26 152.50 C 0.00 0.00 0.00 3.60 -0.52 27 0 230 0
30DEC26 155.00 C 0.00 0.00 0.00 3.17 -0.54 27 0 158 0
30DEC26 157.50 C 0.00 0.00 0.00 2.88 -0.42 27 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 2.60 -0.36 27 0 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 2.24 -0.50 27 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 1.98 -0.45 27 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 1.74 -0.43 27 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 1.51 -0.44 27 0 113 0
30DEC26 172.50 C 0.00 0.00 0.00 1.33 -0.40 27 0 143 0
30DEC26 175.00 C 0.00 0.00 0.00 1.20 -0.32 27 0 37 0
30DEC26 177.50 C 1.27 1.27 1.27 1.03 -0.34 27 30 86 0
30MAR27 90.00 C 0.00 0.00 0.00 37.05 -1.30 29 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 35.08 -1.07 29 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 33.18 -1.04 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.33 -0.87 30 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.47 -0.76 30 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 27.71 -0.59 30 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 25.99 -0.44 29 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 24.27 -0.35 29 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 23.36 -0.32 31 0 90 0
30MAR27 112.50 C 0.00 0.00 0.00 21.74 -0.42 30 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.12 -0.51 30 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 18.63 -0.51 29 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 16.67 -0.59 28 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 15.25 -0.71 28 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.00 -0.72 27 0 93 0
30MAR27 127.50 C 0.00 0.00 0.00 12.76 -0.84 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 11.86 -0.73 27 0 596 0
30MAR27 132.50 C 0.00 0.00 0.00 11.13 -0.54 28 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 10.41 -0.43 28 0 479 0
30MAR27 137.50 C 0.00 0.00 0.00 9.69 -0.33 28 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 9.09 -0.16 28 0 25 0
30MAR27 142.50 C 0.00 0.00 0.00 8.54 -0.05 29 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 7.99 +0.05 29 0 250 0
30MAR27 147.50 C 0.00 0.00 0.00 7.45 +0.17 29 0 58 0
30MAR27 150.00 C 0.00 0.00 0.00 7.04 +0.27 30 0 361 0
30MAR27 152.50 C 0.00 0.00 0.00 6.64 +0.37 30 0 50 0
30MAR27 155.00 C 0.00 0.00 0.00 6.24 +0.48 30 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 5.84 +0.54 31 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.70 +0.78 31 0 71 0
30MAR27 162.50 C 0.00 0.00 0.00 5.41 +0.86 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.12 +0.95 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 4.83 +1.00 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.54 +0.98 32 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 4.32 +0.93 33 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.13 +1.01 33 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 3.94 +1.09 33 0 25 0
TOTAL CALL 11,253 177,668 +1,692
30MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 711 0
30MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,032 0
30MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 846 0
30MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,930 0
30MAR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,915 0
30MAR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,448 0
30MAR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,258 0
30MAR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,702 0
30MAR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,297 0
30MAR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,810 0
30MAR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8,092 0
30MAR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,297 0
30MAR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13,659 0
30MAR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,240 0
30MAR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,106 0
30MAR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,936 0
30MAR26 110.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 2,325 0
30MAR26 112.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 1,394 0
30MAR26 115.00 P 0.01 0.02 0.01 0.00 -0.06 0 91 2,163 0
30MAR26 117.50 P 0.05 0.05 0.05 0.00 -0.13 0 2 4,045 -1
30MAR26 120.00 P 0.32 0.33 0.02 0.00 -0.29 0 1,722 2,794 -91
30MAR26 122.50 P 1.30 1.30 0.06 0.00 -0.63 0 1,072 3,047 +32
30MAR26 125.00 P 3.20 3.71 1.55 1.40 -0.01 0 1,463 480 -3,470
30MAR26 127.50 P 5.67 6.08 4.45 3.90 +0.82 0 527 0 -2,492
30MAR26 130.00 P 8.21 8.55 6.50 6.40 +1.09 0 612 0 -3,854
30MAR26 132.50 P 11.00 11.00 9.36 8.90 +1.13 0 246 0 -3,551
30MAR26 135.00 P 13.00 13.60 11.86 11.40 +1.20 0 99 0 -5,887
30MAR26 137.50 P 14.38 14.80 14.38 13.90 +1.20 0 6 0 -2,079
30MAR26 140.00 P 17.59 17.59 17.25 16.40 +1.20 0 30 0 -3,728
30MAR26 142.50 P 19.85 19.85 19.40 18.90 +1.20 0 8 0 -997
30MAR26 145.00 P 0.00 0.00 0.00 21.40 +1.20 0 0 0 -2,151
30MAR26 147.50 P 0.00 0.00 0.00 23.90 +1.20 0 0 0 -1,024
30MAR26 150.00 P 27.34 27.34 27.34 26.40 +1.20 0 1 0 -768
30MAR26 152.50 P 0.00 0.00 0.00 28.90 +1.20 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 31.40 +1.20 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 33.90 +1.20 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 36.40 +1.20 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 38.90 +1.20 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 41.40 +1.20 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 43.90 +1.20 0 0 0 0
30MAR26 170.00 P 47.83 47.83 47.83 46.40 +1.20 0 25 0 0
30MAR26 172.50 P 50.59 50.59 50.48 48.90 +1.20 0 95 0 0
30MAR26 175.00 P 53.24 53.25 53.24 51.40 +1.20 0 142 0 0
30MAR26 177.50 P 55.57 55.57 54.40 53.90 +1.20 0 300 0 0
02APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 106 0 100 0
02APR26 97.50 P 0.00 0.00 0.00 0.01 -0.01 97 0 35 0
02APR26 100.00 P 0.00 0.00 0.00 0.02 -0.01 94 0 4 0
02APR26 102.50 P 0.00 0.00 0.00 0.03 -0.01 88 0 12 0
02APR26 105.00 P 0.00 0.00 0.00 0.04 -0.03 81 0 55 0
02APR26 107.50 P 0.13 0.13 0.13 0.07 -0.03 77 5 190 0
02APR26 110.00 P 0.21 0.21 0.10 0.11 -0.03 72 88 301 +77
02APR26 112.50 P 0.35 0.35 0.16 0.18 -0.05 66 64 199 +33
02APR26 115.00 P 0.45 0.59 0.32 0.31 -0.05 61 138 467 +85
02APR26 117.50 P 0.79 0.98 0.52 0.52 -0.04 56 121 320 +77
02APR26 120.00 P 1.49 1.68 0.92 0.90 -0.01 51 1,347 1,159 +716
02APR26 122.50 P 2.25 2.70 1.70 1.55 +0.10 46 1,544 1,143 +906
02APR26 125.00 P 3.88 4.14 2.72 2.93 +0.64 48 333 343 +333
02APR26 127.50 P 0.00 0.00 0.00 4.76 +0.72 51 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 6.77 +1.12 50 0 9 0
02APR26 132.50 P 0.00 0.00 0.00 9.27 +1.28 62 0 0 0
02APR26 135.00 P 0.00 0.00 0.00 11.64 +1.32 67 30 0 -30
02APR26 137.50 P 0.00 0.00 0.00 14.13 +1.39 76 0 0 0
02APR26 140.00 P 0.00 0.00 0.00 16.89 +1.68 102 0 0 0
02APR26 142.50 P 0.00 0.00 0.00 19.43 +1.73 115 0 0 0
02APR26 145.00 P 0.00 0.00 0.00 21.55 +1.35 98 0 0 0
02APR26 147.50 P 0.00 0.00 0.00 24.04 +1.34 105 0 0 0
02APR26 150.00 P 0.00 0.00 0.00 26.56 +1.36 115 0 0 0
02APR26 152.50 P 0.00 0.00 0.00 29.05 +1.35 122 0 0 0
02APR26 155.00 P 0.00 0.00 0.00 31.59 +1.39 134 0 0 0
10APR26 95.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
10APR26 97.50 P 0.00 0.00 0.00 0.02 - 54 0 0 -
10APR26 100.00 P 0.00 0.00 0.00 0.03 - 51 0 0 -
10APR26 102.50 P 0.18 0.18 0.18 0.06 - 51 2 2 -
10APR26 105.00 P 0.38 0.38 0.35 0.10 - 49 202 202 -
10APR26 107.50 P 0.00 0.00 0.00 0.17 - 47 0 0 -
10APR26 110.00 P 0.00 0.00 0.00 0.29 - 45 0 0 -
10APR26 112.50 P 1.03 1.04 1.01 0.48 - 44 102 102 -
10APR26 115.00 P 1.46 1.46 1.46 0.78 - 43 1 1 -
10APR26 117.50 P 1.82 1.82 1.36 1.24 - 41 157 136 -
10APR26 120.00 P 2.90 2.90 2.04 1.88 - 40 418 388 -
10APR26 122.50 P 3.11 3.11 2.83 2.79 - 39 11 11 -
10APR26 125.00 P 5.40 5.40 5.00 4.10 - 39 12 12 -
10APR26 127.50 P 0.00 0.00 0.00 5.72 - 40 0 0 -
10APR26 130.00 P 0.00 0.00 0.00 7.43 - 38 0 0 -
10APR26 132.50 P 0.00 0.00 0.00 9.72 - 42 0 0 -
10APR26 135.00 P 0.00 0.00 0.00 11.67 - 37 30 30 -
10APR26 137.50 P 0.00 0.00 0.00 14.13 - 41 0 0 -
10APR26 140.00 P 0.00 0.00 0.00 16.89 - 54 0 0 -
10APR26 142.50 P 0.00 0.00 0.00 19.43 - 61 0 0 -
10APR26 145.00 P 0.00 0.00 0.00 21.55 - 53 0 0 -
10APR26 147.50 P 0.00 0.00 0.00 24.62 - 77 0 0 -
10APR26 150.00 P 0.00 0.00 0.00 27.19 - 84 0 0 -
10APR26 152.50 P 0.00 0.00 0.00 29.77 - 91 0 0 -
10APR26 155.00 P 0.00 0.00 0.00 32.30 - 97 0 0 -
29APR26 90.00 P 0.00 0.00 0.00 0.06 -0.03 49 0 25 0
29APR26 92.50 P 0.27 0.35 0.27 0.09 -0.04 48 11 950 +5
29APR26 95.00 P 0.36 0.49 0.36 0.13 -0.05 46 139 442 +139
29APR26 97.50 P 0.50 0.50 0.47 0.19 -0.06 45 32 459 +2
29APR26 100.00 P 0.71 0.71 0.59 0.29 -0.05 45 24 1,101 +13
29APR26 102.50 P 0.79 0.81 0.76 0.42 -0.05 44 18 1,602 +11
29APR26 105.00 P 1.02 1.18 1.02 0.60 -0.04 43 169 1,213 +39
29APR26 107.50 P 1.32 1.43 1.15 0.84 -0.01 42 10 1,063 +4
29APR26 110.00 P 1.72 1.85 1.56 1.16 +0.03 41 118 1,318 +110
29APR26 112.50 P 2.13 2.29 1.88 1.58 +0.08 40 178 1,404 +108
29APR26 115.00 P 2.60 2.86 2.38 2.12 +0.17 39 606 1,548 +152
29APR26 117.50 P 3.23 3.58 3.00 2.80 +0.32 39 680 3,327 +336
29APR26 120.00 P 4.10 4.50 3.55 3.64 +0.52 38 1,208 3,451 +510
29APR26 122.50 P 5.30 5.65 4.50 4.65 +0.70 37 630 1,813 +160
29APR26 125.00 P 6.50 6.62 5.70 5.86 +0.89 36 437 1,662 +227
29APR26 127.50 P 8.15 8.33 7.49 7.42 +1.13 37 58 2,079 -1
29APR26 130.00 P 9.62 9.62 9.02 9.09 +1.14 37 38 1,183 +38
29APR26 132.50 P 11.96 11.96 10.90 10.90 +1.32 37 27 1,491 +27
29APR26 135.00 P 12.74 12.74 12.74 12.88 +0.94 38 3 527 +3
29APR26 137.50 P 0.00 0.00 0.00 15.27 +1.23 41 0 994 0
29APR26 140.00 P 17.69 17.69 17.69 17.55 +1.77 43 4 606 0
29APR26 142.50 P 0.00 0.00 0.00 19.90 +1.85 45 0 875 0
29APR26 145.00 P 0.00 0.00 0.00 22.31 +1.92 47 0 1,540 0
29APR26 147.50 P 0.00 0.00 0.00 24.77 +1.99 50 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 27.19 +1.96 52 0 59 0
29APR26 152.50 P 0.00 0.00 0.00 29.77 +2.07 57 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 32.30 +2.10 60 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 34.42 +1.72 57 0 30 0
29APR26 160.00 P 0.00 0.00 0.00 36.73 +1.53 56 0 369 0
29APR26 162.50 P 0.00 0.00 0.00 39.42 +1.72 62 0 75 0
29APR26 165.00 P 0.00 0.00 0.00 41.92 +1.72 65 0 151 0
29APR26 167.50 P 0.00 0.00 0.00 44.42 +1.72 68 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 46.92 +1.72 70 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 49.42 +1.72 73 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 51.90 +1.70 75 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 54.42 +1.72 78 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.21 -0.05 41 0 441 0
28MAY26 92.50 P 0.00 0.00 0.00 0.31 -0.05 41 0 144 0
28MAY26 95.00 P 1.05 1.05 1.05 0.43 -0.06 40 1 255 0
28MAY26 97.50 P 1.11 1.26 1.05 0.59 -0.05 40 287 652 +70
28MAY26 100.00 P 1.48 1.48 1.27 0.80 -0.05 39 190 532 +90
28MAY26 102.50 P 1.71 1.80 1.71 1.07 -0.02 39 131 420 +93
28MAY26 105.00 P 1.87 1.87 1.87 1.39 -0.01 38 1 467 0
28MAY26 107.50 P 2.22 2.27 2.21 1.83 +0.05 38 324 664 +324
28MAY26 110.00 P 2.91 2.91 2.68 2.34 +0.11 37 8 994 -1
28MAY26 112.50 P 0.00 0.00 0.00 2.94 +0.16 37 0 937 0
28MAY26 115.00 P 4.37 4.37 4.37 3.68 +0.33 36 22 1,591 +22
28MAY26 117.50 P 5.00 5.00 4.59 4.54 +0.53 36 33 1,810 +33
28MAY26 120.00 P 5.82 5.84 5.60 5.52 +0.66 36 3 6,202 +1
28MAY26 122.50 P 7.31 7.31 6.55 6.64 +0.83 35 211 1,166 +170
28MAY26 125.00 P 8.68 8.68 7.94 7.92 +0.94 35 51 4,243 0
28MAY26 127.50 P 0.00 0.00 0.00 9.38 +1.05 35 0 440 0
28MAY26 130.00 P 0.00 0.00 0.00 11.04 +1.18 35 10 436 +10
28MAY26 132.50 P 0.00 0.00 0.00 12.55 +1.01 34 0 348 0
28MAY26 135.00 P 0.00 0.00 0.00 14.42 +1.11 33 0 680 0
28MAY26 137.50 P 0.00 0.00 0.00 16.38 +1.19 33 0 561 0
28MAY26 140.00 P 0.00 0.00 0.00 18.44 +1.15 33 0 264 0
28MAY26 142.50 P 0.00 0.00 0.00 20.58 +1.28 33 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 22.78 +1.31 33 0 101 0
28MAY26 147.50 P 0.00 0.00 0.00 25.81 +2.09 41 0 430 0
28MAY26 150.00 P 0.00 0.00 0.00 27.84 +1.66 39 0 65 0
28MAY26 152.50 P 0.00 0.00 0.00 30.61 +2.07 44 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 32.62 +1.69 41 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 35.07 +1.73 42 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 37.99 +2.21 49 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 40.43 +2.21 51 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 42.42 +1.63 46 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 44.88 +1.76 48 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 47.33 +1.74 49 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 49.82 +1.77 50 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 52.26 +1.75 51 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 54.76 +1.67 53 0 0 0
29JUN26 60.00 P 0.14 0.14 0.14 0.01 0.00 49 1 976 +1
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 503 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 644 0
29JUN26 77.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 623 0
29JUN26 80.00 P 0.58 0.58 0.58 0.08 -0.02 38 10 1,527 +10
29JUN26 82.50 P 0.65 0.65 0.65 0.11 -0.03 37 50 1,416 +50
29JUN26 85.00 P 0.00 0.00 0.00 0.16 -0.04 37 0 4,430 0
29JUN26 87.50 P 0.94 0.98 0.93 0.24 -0.03 37 190 7,773 0
29JUN26 90.00 P 1.27 1.27 1.27 0.34 -0.04 36 1 4,100 0
29JUN26 92.50 P 0.00 0.00 0.00 0.48 -0.03 36 0 1,634 0
29JUN26 95.00 P 0.00 0.00 0.00 0.64 -0.03 36 0 3,133 0
29JUN26 97.50 P 0.00 0.00 0.00 0.88 -0.01 36 0 1,035 0
29JUN26 100.00 P 2.10 2.11 1.89 1.15 0.00 35 65 5,301 -60
29JUN26 102.50 P 0.00 0.00 0.00 1.49 +0.02 35 0 3,533 0
29JUN26 105.00 P 2.79 2.91 2.79 1.93 +0.06 35 90 682 +30
29JUN26 107.50 P 3.30 3.30 3.30 2.43 +0.12 34 1 1,415 0
29JUN26 110.00 P 3.97 3.97 3.97 3.03 +0.15 34 30 4,190 0
29JUN26 112.50 P 4.55 4.55 4.55 3.75 +0.24 34 95 2,575 +9
29JUN26 115.00 P 5.40 5.40 5.40 4.53 +0.29 34 95 4,525 0
29JUN26 117.50 P 6.06 6.31 5.99 5.49 +0.52 33 122 2,359 -41
29JUN26 120.00 P 7.05 7.17 6.63 6.50 +0.65 33 21 2,407 0
29JUN26 122.50 P 7.64 7.64 7.64 7.65 +0.84 33 1 1,579 +1
29JUN26 125.00 P 9.60 9.83 9.03 9.03 +0.96 33 62 2,100 -59
29JUN26 127.50 P 10.23 10.23 10.23 10.35 +1.01 32 50 1,097 -50
29JUN26 130.00 P 12.41 12.41 12.41 11.92 +0.95 32 2 2,455 +2
29JUN26 132.50 P 0.00 0.00 0.00 13.64 +1.36 32 0 521 0
29JUN26 135.00 P 0.00 0.00 0.00 15.14 +0.98 31 0 4,292 0
29JUN26 137.50 P 0.00 0.00 0.00 17.04 +1.08 31 0 470 0
29JUN26 140.00 P 0.00 0.00 0.00 19.00 +1.16 31 0 795 0
29JUN26 142.50 P 0.00 0.00 0.00 21.68 +1.82 34 0 252 0
29JUN26 145.00 P 0.00 0.00 0.00 23.69 +1.75 34 0 134 0
29JUN26 147.50 P 0.00 0.00 0.00 25.90 +1.60 34 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 28.17 +1.67 35 0 146 0
29JUN26 152.50 P 0.00 0.00 0.00 30.61 +1.84 36 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 32.93 +1.84 37 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 35.57 +2.14 40 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 38.00 +2.13 41 0 139 0
29JUN26 162.50 P 0.00 0.00 0.00 40.43 +2.21 42 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 42.90 +2.11 43 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 45.31 +2.19 44 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 47.82 +2.22 46 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 49.82 +1.77 42 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 52.26 +1.73 42 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 54.76 +1.67 44 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 0.14 +0.06 37 0 628 0
29SEP26 72.50 P 0.00 0.00 0.00 0.18 +0.06 37 0 115 0
29SEP26 75.00 P 0.00 0.00 0.00 0.25 +0.09 36 0 145 0
29SEP26 77.50 P 0.00 0.00 0.00 0.32 +0.09 36 0 269 0
29SEP26 80.00 P 0.00 0.00 0.00 0.43 +0.12 36 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.55 +0.13 35 0 219 0
29SEP26 85.00 P 1.68 1.68 1.68 0.71 +0.17 35 2 1,566 -1
29SEP26 87.50 P 0.00 0.00 0.00 0.89 +0.18 34 0 720 0
29SEP26 90.00 P 0.00 0.00 0.00 1.11 +0.20 34 0 160 0
29SEP26 92.50 P 2.24 2.24 2.24 1.41 +0.26 34 1 519 -1
29SEP26 95.00 P 0.00 0.00 0.00 1.73 +0.29 34 0 652 0
29SEP26 97.50 P 0.00 0.00 0.00 2.09 +0.32 33 0 547 0
29SEP26 100.00 P 3.23 3.23 3.23 2.53 +0.36 33 1 630 +1
29SEP26 102.50 P 0.00 0.00 0.00 2.99 +0.36 32 0 1,527 0
29SEP26 105.00 P 3.92 4.09 3.92 3.57 +0.41 32 2 2,940 0
29SEP26 107.50 P 0.00 0.00 0.00 4.16 +0.41 32 0 513 0
29SEP26 110.00 P 5.30 5.30 5.13 4.89 +0.45 31 688 4,839 +476
29SEP26 112.50 P 0.00 0.00 0.00 5.64 +0.44 31 0 3,652 0
29SEP26 115.00 P 0.00 0.00 0.00 6.54 +0.49 31 0 2,061 0
29SEP26 117.50 P 8.24 8.24 8.24 7.46 +0.47 30 1 1,215 -1
29SEP26 120.00 P 0.00 0.00 0.00 8.55 +0.61 30 0 1,240 0
29SEP26 122.50 P 0.00 0.00 0.00 9.65 +0.69 30 0 2,775 0
29SEP26 125.00 P 11.98 11.98 11.20 10.94 +0.74 30 149 684 +81
29SEP26 127.50 P 0.00 0.00 0.00 12.35 +0.82 30 0 454 0
29SEP26 130.00 P 14.37 14.37 14.07 13.94 +0.87 30 100 809 -100
29SEP26 132.50 P 0.00 0.00 0.00 15.11 +0.57 28 0 1,301 0
29SEP26 135.00 P 0.00 0.00 0.00 16.81 +0.82 28 0 718 0
29SEP26 137.50 P 0.00 0.00 0.00 18.57 +0.83 28 0 852 0
29SEP26 140.00 P 0.00 0.00 0.00 20.42 +0.91 28 0 4,619 0
29SEP26 142.50 P 0.00 0.00 0.00 23.02 +1.59 31 0 69 0
29SEP26 145.00 P 0.00 0.00 0.00 25.06 +1.72 31 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 27.18 +1.38 31 0 60 0
29SEP26 150.00 P 0.00 0.00 0.00 29.26 +1.40 31 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 31.41 +1.41 31 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 33.68 +1.54 32 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 36.00 +1.67 32 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 38.22 +1.65 32 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 40.51 +1.67 33 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 42.90 +1.75 33 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 45.31 +1.85 34 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 47.82 +2.03 35 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 50.02 +1.84 34 0 4 0
29SEP26 175.00 P 0.00 0.00 0.00 52.47 +1.94 35 0 202 0
29SEP26 177.50 P 56.59 56.59 56.59 55.24 +2.15 38 30 1,076 0
30DEC26 80.00 P 1.98 1.98 1.66 0.63 +0.14 32 27 772 +25
30DEC26 82.50 P 0.00 0.00 0.00 0.81 +0.16 32 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 1.02 +0.21 31 0 146 0
30DEC26 87.50 P 0.00 0.00 0.00 1.27 +0.23 31 0 117 0
30DEC26 90.00 P 0.00 0.00 0.00 1.52 +0.24 31 0 174 0
30DEC26 92.50 P 0.00 0.00 0.00 1.86 +0.25 30 0 92 0
30DEC26 95.00 P 0.00 0.00 0.00 2.24 +0.29 30 0 1,055 0
30DEC26 97.50 P 3.85 3.85 3.80 2.77 +0.31 30 2 128 -1
30DEC26 100.00 P 4.00 4.00 4.00 3.26 +0.33 30 1 2,659 0
30DEC26 102.50 P 0.00 0.00 0.00 3.87 +0.37 30 0 140 0
30DEC26 105.00 P 5.55 5.55 5.55 4.48 +0.36 30 2 136 -2
30DEC26 107.50 P 0.00 0.00 0.00 5.24 +0.42 30 0 235 0
30DEC26 110.00 P 0.00 0.00 0.00 6.01 +0.40 29 0 355 0
30DEC26 112.50 P 0.00 0.00 0.00 6.90 +0.47 29 0 2,121 0
30DEC26 115.00 P 8.50 8.50 8.38 7.85 +0.45 29 2 544 0
30DEC26 117.50 P 9.81 9.81 9.81 8.87 +0.50 29 2 155 0
30DEC26 120.00 P 10.22 10.22 10.22 10.01 +0.50 29 1 337 0
30DEC26 122.50 P 12.30 12.30 12.30 11.16 +0.48 29 1 240 0
30DEC26 125.00 P 0.00 0.00 0.00 12.49 +0.54 29 0 426 0
30DEC26 127.50 P 0.00 0.00 0.00 13.91 +0.59 29 0 182 0
30DEC26 130.00 P 0.00 0.00 0.00 15.42 +0.66 29 0 119 0
30DEC26 132.50 P 0.00 0.00 0.00 16.54 +0.26 27 0 135 0
30DEC26 135.00 P 0.00 0.00 0.00 18.68 +0.62 29 0 69 0
30DEC26 137.50 P 0.00 0.00 0.00 20.47 +1.26 29 0 304 0
30DEC26 140.00 P 0.00 0.00 0.00 22.29 +1.09 29 0 241 0
30DEC26 142.50 P 0.00 0.00 0.00 24.17 +1.17 29 0 19 0
30DEC26 145.00 P 0.00 0.00 0.00 26.16 +1.09 29 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 28.11 +1.25 29 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 30.26 +1.40 30 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 31.41 +0.48 27 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 34.57 +1.65 30 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 36.72 +1.53 30 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 38.90 +1.56 31 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 41.45 +1.66 32 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 43.09 +1.07 30 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 45.67 +1.67 31 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 48.01 +1.68 31 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 50.35 +1.71 31 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 52.47 +1.49 30 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 55.25 +1.98 33 0 645 0
30MAR27 90.00 P 4.00 4.00 4.00 3.18 +0.88 34 1 23 +1
30MAR27 92.50 P 0.00 0.00 0.00 3.70 +1.03 34 0 180 0
30MAR27 95.00 P 0.00 0.00 0.00 4.20 +0.99 34 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 4.75 +1.02 33 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 5.30 +0.96 33 0 158 0
30MAR27 102.50 P 0.00 0.00 0.00 5.96 +1.01 32 0 50 0
30MAR27 105.00 P 7.61 7.61 7.61 6.66 +0.98 32 1 226 0
30MAR27 107.50 P 0.00 0.00 0.00 7.36 +0.91 32 0 154 0
30MAR27 110.00 P 0.00 0.00 0.00 8.18 +0.94 31 0 350 0
30MAR27 112.50 P 0.00 0.00 0.00 9.04 +0.84 31 0 99 0
30MAR27 115.00 P 0.00 0.00 0.00 9.91 +0.76 31 0 90 0
30MAR27 117.50 P 0.00 0.00 0.00 10.92 +0.75 30 0 230 0
30MAR27 120.00 P 0.00 0.00 0.00 11.96 +0.64 30 0 923 0
30MAR27 122.50 P 0.00 0.00 0.00 13.01 +0.53 29 0 88 0
30MAR27 125.00 P 0.00 0.00 0.00 14.23 +0.50 29 0 73 0
30MAR27 127.50 P 0.00 0.00 0.00 15.47 +0.39 29 0 109 0
30MAR27 130.00 P 0.00 0.00 0.00 17.09 +0.52 29 0 522 0
30MAR27 132.50 P 0.00 0.00 0.00 18.87 +0.71 29 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 20.66 +0.82 30 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 22.48 +0.94 30 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 24.42 +1.11 31 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 26.40 +1.22 31 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.40 +1.33 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 30.30 +1.31 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.41 +1.38 32 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 34.72 +1.63 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.89 +1.73 33 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 39.07 +1.78 34 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 41.30 +1.80 34 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 43.46 +1.75 35 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.72 +1.77 35 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 48.18 +1.95 36 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 50.17 +1.73 36 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 52.70 +2.03 37 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 54.69 +1.76 36 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 56.99 +1.84 37 0 5 0
TOTAL PUT 18,608 276,636 -24,798
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.08
30MAR26 4.60 C 0.00 0.00 0.00 2.48 -0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.38 -0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 -1
30MAR26 6.50 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 -80
30MAR26 6.75 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 -7
30MAR26 7.00 C 0.09 0.09 0.09 0.08 -0.05 0 10 0 -237
30MAR26 7.25 C 0.00 0.00 0.00 0.00 -0.02 0 0 694 0
30MAR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,425 0
30MAR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,182 0
30MAR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 581 0
30MAR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30MAR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.19 -0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.85 -0.01 53 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.60 -0.01 17 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.38 -0.01 18 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.19 -0.01 17 0 90 0
29APR26 7.25 C 0.07 0.08 0.07 0.07 -0.01 16 422 615 +407
29APR26 7.50 C 0.00 0.00 0.00 0.03 0.00 18 0 609 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 1,124 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 308 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.61 -0.01 32 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.36 -0.01 26 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.11 -0.01 21 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.86 -0.01 16 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.63 -0.01 17 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.42 -0.01 17 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.26 0.00 17 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.14 0.00 17 0 22 0
28MAY26 7.50 C 0.00 0.00 0.00 0.06 0.00 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 0.02 +0.01 20 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 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 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 36 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 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.61 -0.02 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.36 -0.02 24 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.11 -0.01 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.86 -0.02 13 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.63 -0.01 16 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.43 0.00 17 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.26 -0.01 16 0 235 0
29JUN26 7.25 C 0.14 0.14 0.14 0.14 -0.01 16 5 115 +5
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 0.03 -0.01 16 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 19 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.61 -0.02 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.36 -0.02 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.11 -0.01 16 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.88 0.00 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.66 -0.01 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.47 -0.01 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.32 0.00 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.21 0.00 16 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 0.00 17 0 201 0
29SEP26 7.75 C 0.07 0.07 0.07 0.08 0.00 16 20 52 +20
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 18 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 17 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 2.20 -0.02 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.61 -0.02 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.36 -0.02 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.12 -0.01 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.89 -0.01 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.70 0.00 17 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 0.39 +0.01 16 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 0.21 +0.01 16 0 68 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 +0.01 16 0 50 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 +0.01 16 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30DEC26 9.00 C 0.02 0.02 0.02 0.02 0.00 17 11 11 +11
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 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.61 -0.02 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.36 -0.02 16 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.15 +0.02 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.95 +0.03 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.78 +0.05 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.61 +0.05 17 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.49 +0.06 17 0 0 0
30MAR27 7.25 C 0.31 0.31 0.31 0.39 +0.06 17 70 10 -70
30MAR27 7.50 C 0.23 0.23 0.23 0.30 +0.06 17 70 100 0
30MAR27 7.75 C 0.17 0.17 0.17 0.23 +0.05 17 130 100 -80
30MAR27 8.00 C 0.13 0.13 0.13 0.17 +0.05 17 140 100 -40
30MAR27 8.25 C 0.00 0.00 0.00 0.13 +0.04 17 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 +0.02 17 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 +0.02 17 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 +0.02 18 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 +0.02 18 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 878 12,034 -72
30MAR26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 305 0
30MAR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 632 0
30MAR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 507 0
30MAR26 7.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 3,258 0
30MAR26 7.25 P 0.19 0.19 0.16 0.17 -0.01 0 105 0 -583
30MAR26 7.50 P 0.42 0.43 0.42 0.42 +0.01 0 425 0 -1,494
30MAR26 7.75 P 0.68 0.68 0.67 0.67 +0.01 0 600 0 -905
30MAR26 8.00 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.42 +0.01 0 0 0 -30
30MAR26 8.75 P 0.00 0.00 0.00 1.67 +0.01 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.67 +0.01 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.92 +0.01 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 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 0.01 0.00 19 0 69 0
29APR26 6.75 P 0.03 0.03 0.03 0.03 0.00 17 10 201 +10
29APR26 7.00 P 0.10 0.10 0.10 0.10 +0.01 17 32 774 +32
29APR26 7.25 P 0.00 0.00 0.00 0.24 +0.01 18 10 658 0
29APR26 7.50 P 0.00 0.00 0.00 0.44 +0.01 18 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.67 +0.01 0 0 58 0
29APR26 8.00 P 0.00 0.00 0.00 0.92 +0.01 0 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.43 +0.02 39 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.68 +0.02 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.93 +0.02 48 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.18 +0.02 53 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.68 +0.02 61 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.93 +0.02 65 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 0.00 18 0 10 0
28MAY26 6.75 P 0.07 0.07 0.07 0.07 0.00 17 20 106 +20
28MAY26 7.00 P 0.14 0.15 0.14 0.15 +0.01 17 20 679 +20
28MAY26 7.25 P 0.00 0.00 0.00 0.28 +0.01 17 0 339 0
28MAY26 7.50 P 0.00 0.00 0.00 0.46 0.00 17 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.68 +0.01 17 0 402 0
28MAY26 8.00 P 0.92 0.92 0.92 0.92 +0.01 0 14 14 +14
28MAY26 8.25 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.43 +0.02 29 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.68 +0.02 33 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.93 +0.02 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.18 +0.02 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.43 +0.02 43 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.68 +0.02 46 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.93 +0.02 49 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 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.01 -0.01 16 6 272 -6
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 16 0 270 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 0.00 16 0 552 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 0.00 16 0 702 0
29JUN26 7.00 P 0.29 0.29 0.29 0.28 0.00 15 30 362 +10
29JUN26 7.25 P 0.45 0.45 0.45 0.46 +0.01 16 25 95 +25
29JUN26 7.50 P 0.00 0.00 0.00 0.67 +0.01 18 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.88 +0.01 16 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 1.12 +0.01 16 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.37 +0.01 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.62 +0.01 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.86 +0.01 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.11 +0.01 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.36 +0.01 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.60 0.00 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.85 0.00 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.10 0.00 0 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 0.03 +0.01 18 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 0.00 0.00 0.00 0.16 +0.01 17 0 245 0
29SEP26 6.75 P 0.28 0.28 0.28 0.26 +0.01 17 600 797 +600
29SEP26 7.00 P 0.00 0.00 0.00 0.39 +0.01 18 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.53 +0.01 17 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.72 +0.02 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.92 +0.01 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.18 +0.02 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.42 +0.02 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.66 +0.01 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.92 +0.02 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.17 +0.02 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.42 +0.01 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.66 +0.01 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.91 +0.01 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.15 0.00 36 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 0.03 +0.01 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 +0.01 17 0 112 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 +0.01 17 0 170 0
30DEC26 6.75 P 0.00 0.00 0.00 0.31 +0.01 17 0 412 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 +0.02 17 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 +0.02 17 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.75 +0.02 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.95 +0.02 17 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.19 +0.01 19 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.43 +0.02 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.67 +0.01 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.92 +0.01 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.17 +0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.42 +0.01 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.66 +0.01 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.91 +0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.15 0.00 31 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 0.02 +0.01 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 +0.03 18 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 +0.05 18 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.18 +0.04 17 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 +0.06 18 0 103 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 +0.06 17 0 50 0
30MAR27 7.00 P 0.50 0.50 0.50 0.51 +0.07 18 400 405 +330
30MAR27 7.25 P 0.66 0.66 0.66 0.66 +0.09 18 100 150 +99
30MAR27 7.50 P 0.00 0.00 0.00 0.81 +0.07 17 0 24 0
30MAR27 7.75 P 0.00 0.00 0.00 0.99 +0.05 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.23 +0.05 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.45 +0.04 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.69 +0.03 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.93 +0.02 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.17 +0.01 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.42 +0.01 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.66 +0.01 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.91 +0.01 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.15 0.00 28 0 0 0
TOTAL PUT 2,397 16,967 -1,858
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$ 29.10
30MAR26 15.50 C 0.00 0.00 0.00 13.60 -0.74 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.10 -0.74 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.60 -0.74 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.10 -0.74 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.60 -0.74 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.10 -0.74 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.60 -0.74 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.10 -0.74 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.60 -0.74 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.10 -0.74 0 0 0 -6
30MAR26 21.00 C 0.00 0.00 0.00 8.10 -0.74 0 0 0 -10
30MAR26 22.00 C 0.00 0.00 0.00 7.10 -0.74 0 0 0 -80
30MAR26 23.00 C 5.99 5.99 5.99 6.10 -0.74 0 2 0 -12
30MAR26 24.00 C 0.00 0.00 0.00 5.10 -0.75 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.10 -0.75 0 0 0 -2
30MAR26 26.00 C 0.00 0.00 0.00 3.10 -0.75 0 0 0 -44
30MAR26 27.00 C 1.61 1.61 1.61 2.10 -0.75 0 12 0 -53
30MAR26 28.00 C 0.81 1.02 0.81 1.10 -0.75 0 32 0 -223
30MAR26 29.00 C 0.39 0.39 0.05 0.10 -0.80 0 38 0 -70
30MAR26 30.00 C 0.00 0.00 0.00 0.00 -0.18 0 0 196 0
30MAR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
30MAR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,910 0
30MAR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 478 0
30MAR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
30MAR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
30MAR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
30MAR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
30MAR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
30MAR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30MAR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
30MAR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.64 -0.75 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.14 -0.75 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.14 -0.75 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.15 -0.73 37 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.15 -0.75 28 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.16 -0.77 29 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.19 -0.73 30 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.26 -0.70 30 0 0 0
29APR26 27.00 C 2.12 2.12 2.12 2.44 -0.62 31 15 30 0
29APR26 28.00 C 1.73 1.73 1.73 1.65 -0.66 29 15 50 0
29APR26 29.00 C 1.08 1.08 1.05 1.05 -0.55 29 19 118 +10
29APR26 30.00 C 0.58 0.58 0.58 0.63 -0.38 29 15 211 +15
29APR26 31.00 C 0.00 0.00 0.00 0.36 -0.25 29 0 379 0
29APR26 32.00 C 0.13 0.13 0.12 0.18 -0.17 29 21 478 -6
29APR26 33.00 C 0.00 0.00 0.00 0.09 -0.10 30 0 127 0
29APR26 34.00 C 0.00 0.00 0.00 0.05 -0.04 31 0 210 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 160 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 100 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 65 0
28MAY26 21.00 C 0.00 0.00 0.00 8.19 -0.73 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.15 -0.80 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.15 -0.82 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.25 -0.77 28 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.32 -0.70 28 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.44 -0.68 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.65 -0.62 27 0 0 0
28MAY26 28.00 C 1.97 1.97 1.90 1.93 -0.64 26 45 39 +15
28MAY26 29.00 C 1.39 1.39 1.39 1.37 -0.52 27 7 277 0
28MAY26 30.00 C 1.03 1.03 0.84 0.93 -0.40 27 56 126 +12
28MAY26 31.00 C 0.67 0.67 0.67 0.62 -0.28 27 13 92 +13
28MAY26 32.00 C 0.37 0.37 0.37 0.39 -0.21 27 15 184 +15
28MAY26 33.00 C 0.20 0.20 0.20 0.24 -0.15 27 5 115 +5
28MAY26 34.00 C 0.00 0.00 0.00 0.14 -0.10 27 0 85 0
28MAY26 35.00 C 0.00 0.00 0.00 0.08 -0.06 27 0 87 0
28MAY26 36.00 C 0.00 0.00 0.00 0.04 -0.04 27 0 143 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 107 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 11.68 -0.74 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.18 -0.75 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.69 -0.74 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.19 -0.74 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.69 -0.74 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.19 -0.75 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.19 -0.74 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.15 -0.80 0 0 0 0
29JUN26 23.00 C 5.86 5.86 5.86 6.22 -0.78 25 1 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.27 -0.78 27 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.36 -0.69 27 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 3.50 -0.66 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.74 -0.60 27 0 6 0
29JUN26 28.00 C 1.92 1.92 1.92 2.04 -0.60 26 2 69 0
29JUN26 29.00 C 1.39 1.39 1.38 1.49 -0.51 26 2 40 0
29JUN26 30.00 C 0.00 0.00 0.00 1.05 -0.40 26 0 58 0
29JUN26 31.00 C 0.00 0.00 0.00 0.73 -0.29 26 0 65 0
29JUN26 32.00 C 0.40 0.46 0.40 0.49 -0.22 26 11 63 0
29JUN26 33.00 C 0.00 0.00 0.00 0.32 -0.17 26 0 300 0
29JUN26 34.00 C 0.00 0.00 0.00 0.21 -0.12 27 0 318 0
29JUN26 35.00 C 0.00 0.00 0.00 0.13 -0.08 27 0 231 0
29JUN26 36.00 C 0.00 0.00 0.00 0.08 -0.06 27 0 148 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 -0.04 27 0 145 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 86 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 10.69 -0.74 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.19 -0.74 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.69 -0.74 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.19 -0.75 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.20 -0.75 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.15 -0.81 0 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 6.22 -0.78 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.36 -0.69 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.52 -0.66 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.75 -0.61 26 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.08 -0.55 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.42 -0.57 25 0 0 0
29SEP26 29.00 C 1.98 1.98 1.98 1.94 -0.42 25 15 17 0
29SEP26 30.00 C 0.00 0.00 0.00 1.54 -0.36 25 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 1.21 -0.31 25 0 518 0
29SEP26 32.00 C 0.00 0.00 0.00 0.94 -0.26 25 0 34 0
29SEP26 33.00 C 0.00 0.00 0.00 0.72 -0.22 25 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 0.55 -0.18 26 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.41 -0.15 25 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.31 -0.12 26 0 96 0
29SEP26 37.00 C 0.00 0.00 0.00 0.23 -0.09 26 0 65 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 -0.07 26 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.12 -0.06 25 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.09 -0.05 26 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 9.69 -0.74 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.20 -0.74 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.22 -0.73 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.26 -0.72 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.22 -0.82 18 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.36 -0.71 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.71 -0.63 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.01 -0.58 24 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 3.39 -0.53 24 0 1 0
30DEC26 28.00 C 2.78 2.78 2.68 2.77 -0.55 23 30 30 +29
30DEC26 29.00 C 2.31 2.31 2.10 2.31 -0.40 23 32 32 +32
30DEC26 30.00 C 0.00 0.00 0.00 1.91 -0.36 24 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 1.56 -0.33 24 0 8 0
30DEC26 32.00 C 0.00 0.00 0.00 1.27 -0.28 24 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 1.03 -0.23 24 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 0.82 -0.21 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.65 -0.18 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.52 -0.15 24 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.41 -0.14 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.32 -0.11 24 0 51 0
30DEC26 39.00 C 0.00 0.00 0.00 0.26 -0.09 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.20 -0.08 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.16 -0.05 24 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 -0.05 24 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.25 -0.72 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.34 -0.70 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.50 -0.66 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.72 -0.62 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.00 -0.60 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.35 -0.56 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.75 -0.53 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.13 -0.58 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.68 -0.41 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.26 -0.39 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.91 -0.35 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.61 -0.29 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.33 -0.28 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.11 -0.25 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.92 -0.22 23 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.75 -0.20 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.62 -0.17 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.52 -0.14 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.42 -0.12 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.35 -0.11 24 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 0.28 -0.09 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.23 -0.07 24 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.19 -0.05 24 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.14 -0.05 23 0 0 0
TOTAL CALL 403 12,786 -360
30MAR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
30MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
30MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,778 0
30MAR26 29.00 P 0.12 0.39 0.07 0.00 -0.03 0 86 420 -7
30MAR26 30.00 P 0.73 1.40 0.73 0.90 +0.55 0 194 0 -360
30MAR26 31.00 P 2.03 2.03 1.97 1.90 +0.70 0 16 0 -142
30MAR26 32.00 P 2.68 3.00 2.68 2.90 +0.74 0 10 0 -199
30MAR26 33.00 P 4.04 4.10 4.00 3.90 +0.74 0 7 0 -382
30MAR26 34.00 P 0.00 0.00 0.00 4.90 +0.74 0 0 0 -210
30MAR26 35.00 P 6.04 6.04 6.04 5.90 +0.74 0 1 0 -159
30MAR26 36.00 P 0.00 0.00 0.00 6.90 +0.68 0 0 0 -125
30MAR26 37.00 P 0.00 0.00 0.00 7.90 +0.68 0 0 0 -90
30MAR26 38.00 P 0.00 0.00 0.00 8.90 +0.66 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.90 +0.68 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.90 +0.70 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.90 +0.69 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.90 +0.65 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 13.90 +0.66 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 14.90 +0.68 0 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 54 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 24.00 P 0.05 0.05 0.05 0.01 0.00 30 25 25 +25
29APR26 25.00 P 0.15 0.16 0.15 0.04 +0.01 30 32 78 +32
29APR26 26.00 P 0.22 0.26 0.18 0.11 +0.04 30 93 98 +75
29APR26 27.00 P 0.36 0.36 0.33 0.26 +0.09 30 45 67 +45
29APR26 28.00 P 0.61 0.69 0.61 0.53 +0.17 30 19 180 -4
29APR26 29.00 P 0.96 1.00 0.96 0.95 +0.26 30 74 253 +69
29APR26 30.00 P 1.46 1.46 1.46 1.53 +0.39 31 20 250 +20
29APR26 31.00 P 0.00 0.00 0.00 2.23 +0.53 30 0 345 0
29APR26 32.00 P 0.00 0.00 0.00 3.04 +0.58 30 0 612 0
29APR26 33.00 P 4.16 4.16 4.16 3.95 +0.65 30 50 80 -5
29APR26 34.00 P 0.00 0.00 0.00 4.91 +0.70 30 0 127 0
29APR26 35.00 P 0.00 0.00 0.00 6.02 +0.85 46 0 0 -55
29APR26 36.00 P 0.00 0.00 0.00 7.02 +0.80 51 0 44 -38
29APR26 37.00 P 0.00 0.00 0.00 8.01 +0.79 55 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.01 +0.77 60 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.90 +0.68 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.05 +0.85 72 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 11.90 +0.69 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 12.99 +0.74 75 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 13.90 +0.66 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 15.02 +0.80 86 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.12 +0.04 28 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.24 +0.07 28 0 18 0
28MAY26 27.00 P 0.56 0.56 0.56 0.46 +0.13 28 2 23 +2
28MAY26 28.00 P 0.76 0.76 0.76 0.78 +0.20 28 15 182 -11
28MAY26 29.00 P 1.15 1.15 1.15 1.23 +0.29 28 15 67 +15
28MAY26 30.00 P 0.00 0.00 0.00 1.78 +0.38 28 0 46 0
28MAY26 31.00 P 2.64 2.64 2.61 2.44 +0.50 28 2 61 0
28MAY26 32.00 P 0.00 0.00 0.00 3.20 +0.54 27 0 93 0
28MAY26 33.00 P 4.10 4.10 4.10 4.08 +0.63 28 3 43 0
28MAY26 34.00 P 0.00 0.00 0.00 4.96 +0.65 27 0 95 0
28MAY26 35.00 P 0.00 0.00 0.00 6.05 +0.81 36 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 7.02 +0.80 38 0 16 0
28MAY26 37.00 P 0.00 0.00 0.00 8.01 +0.79 41 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.01 +0.77 45 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.90 +0.68 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.05 +0.85 54 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.90 +0.69 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.99 +0.74 56 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 13.90 +0.66 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 15.02 +0.80 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 +0.03 27 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.18 +0.05 27 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.34 +0.10 27 0 37 0
29JUN26 26.00 P 0.72 0.72 0.72 0.57 +0.15 27 1 73 +1
29JUN26 27.00 P 0.00 0.00 0.00 0.90 +0.21 27 0 109 0
29JUN26 28.00 P 0.00 0.00 0.00 1.32 +0.27 27 0 43 0
29JUN26 29.00 P 2.03 2.03 2.03 1.85 +0.36 27 6 78 +6
29JUN26 30.00 P 0.00 0.00 0.00 2.47 +0.44 27 0 62 0
29JUN26 31.00 P 2.99 3.23 2.99 3.17 +0.53 27 21 208 0
29JUN26 32.00 P 0.00 0.00 0.00 3.94 +0.55 27 0 150 0
29JUN26 33.00 P 0.00 0.00 0.00 4.79 +0.60 27 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 5.68 +0.64 27 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 6.70 +0.72 31 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 7.63 +0.73 31 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 8.66 +0.79 35 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.64 +0.80 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.49 +0.67 27 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.48 +0.67 28 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.47 +0.75 28 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.46 +0.74 23 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.46 +0.75 31 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.45 +0.75 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 0.00 26 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 +0.03 26 0 27 0
29SEP26 23.00 P 0.35 0.35 0.35 0.28 +0.06 26 101 233 +101
29SEP26 24.00 P 0.00 0.00 0.00 0.45 +0.10 26 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.68 +0.14 26 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 0.98 +0.18 26 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 1.36 +0.23 26 0 11 0
29SEP26 28.00 P 1.93 1.93 1.93 1.82 +0.29 26 15 32 0
29SEP26 29.00 P 0.00 0.00 0.00 2.36 +0.34 27 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 2.90 +0.32 26 0 558 0
29SEP26 31.00 P 0.00 0.00 0.00 3.56 +0.43 26 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 4.29 +0.48 26 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 5.08 +0.53 26 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 6.09 +0.75 29 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 6.99 +0.64 30 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 7.92 +0.66 31 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 8.88 +0.75 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.85 +0.79 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.82 +0.80 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.78 +0.80 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.75 +0.85 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.73 +0.86 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.71 +0.87 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.69 +0.87 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.26 +0.05 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.41 +0.08 24 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.61 +0.11 24 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.87 +0.14 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 1.20 +0.19 25 0 14 0
30DEC26 27.00 P 1.70 1.70 1.70 1.60 +0.24 25 1 8 0
30DEC26 28.00 P 0.00 0.00 0.00 2.07 +0.29 25 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 2.61 +0.35 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 3.21 +0.39 25 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 3.77 +0.33 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 4.48 +0.48 24 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 5.24 +0.38 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.23 +0.74 27 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 7.10 +0.61 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.01 +0.65 28 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 8.94 +0.67 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.90 +0.72 30 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.82 +0.72 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.82 +0.78 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.75 +0.85 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.73 +0.86 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.71 +0.87 35 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.69 +0.87 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 +0.05 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.38 +0.07 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.56 +0.10 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.79 +0.14 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.07 +0.18 24 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 1.42 +0.22 24 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.82 +0.27 24 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 2.30 +0.29 24 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 2.84 +0.34 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.43 +0.37 24 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 3.97 +0.30 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.66 +0.46 24 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 5.56 +0.65 25 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 6.23 +0.41 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.10 +0.61 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.01 +0.65 26 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.94 +0.67 27 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.90 +0.62 28 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.82 +0.72 28 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.82 +0.78 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.75 +0.85 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.73 +0.86 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.71 +0.87 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.69 +0.87 33 0 0 0
TOTAL PUT 854 14,206 -1,396
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 5.95
30MAR26 3.40 C 0.00 0.00 0.00 2.55 -0.15 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.45 -0.15 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.35 -0.16 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.25 -0.17 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.15 -0.15 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.05 -0.15 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.95 -0.15 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.85 -0.12 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.75 -0.15 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.65 -0.15 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.55 -0.16 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.45 -0.16 0 0 0 -2
30MAR26 4.60 C 0.00 0.00 0.00 1.35 -0.17 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.25 -0.13 0 0 0 -2
30MAR26 4.80 C 1.16 1.16 1.16 1.15 -0.16 0 1 0 -17
30MAR26 4.90 C 0.00 0.00 0.00 1.05 -0.16 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.95 -0.15 0 0 0 -380
30MAR26 5.25 C 0.00 0.00 0.00 0.70 -0.14 0 0 0 -672
30MAR26 5.50 C 0.41 0.41 0.39 0.45 -0.14 0 39 0 -670
30MAR26 5.75 C 0.18 0.18 0.18 0.20 -0.13 0 10 0 -542
30MAR26 6.00 C 0.07 0.07 0.01 0.00 -0.12 0 118 621 -10
30MAR26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 586 0
30MAR26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 734 0
30MAR26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 422 0
30MAR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 448 0
30MAR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 277 0
30MAR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
30MAR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
30MAR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 380 0
30MAR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.75 -0.19 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.65 -0.18 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.56 -0.17 39 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.46 -0.15 35 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.39 -0.13 62 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.29 -0.13 58 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.18 -0.14 49 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.08 -0.13 45 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.00 -0.12 49 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.76 -0.12 41 0 76 0
29APR26 5.50 C 0.49 0.53 0.49 0.54 -0.07 37 60 377 0
29APR26 5.75 C 0.00 0.00 0.00 0.37 -0.09 37 0 1,851 0
29APR26 6.00 C 0.20 0.22 0.20 0.22 -0.08 34 16 807 0
29APR26 6.25 C 0.15 0.15 0.13 0.13 -0.05 35 79 819 +9
29APR26 6.50 C 0.07 0.08 0.07 0.07 -0.04 35 18 192 +16
29APR26 6.75 C 0.00 0.00 0.00 0.04 -0.02 36 0 102 0
29APR26 7.00 C 0.03 0.03 0.03 0.02 -0.01 37 210 520 -33
29APR26 7.25 C 0.03 0.03 0.03 0.01 -0.01 37 1,000 5,258 +1,000
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 294 0
29APR26 7.75 C 0.02 0.02 0.02 0.01 0.00 47 195 475 +155
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 1.80 -0.14 57 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.70 -0.14 54 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.59 -0.15 47 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.50 -0.14 48 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.41 -0.13 48 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.31 -0.13 44 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.22 -0.12 44 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.13 -0.11 43 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.03 -0.12 40 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.79 -0.13 33 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.61 -0.10 34 0 540 0
28MAY26 5.75 C 0.00 0.00 0.00 0.44 -0.09 33 0 89 0
28MAY26 6.00 C 0.00 0.00 0.00 0.31 -0.07 33 0 424 0
28MAY26 6.25 C 0.00 0.00 0.00 0.21 -0.06 33 0 271 0
28MAY26 6.50 C 0.00 0.00 0.00 0.14 -0.04 34 0 110 0
28MAY26 6.75 C 0.00 0.00 0.00 0.09 -0.03 34 0 174 0
28MAY26 7.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 120 0
28MAY26 7.25 C 0.05 0.05 0.05 0.03 -0.02 33 30 406 +30
28MAY26 7.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 320 0
28MAY26 7.75 C 0.03 0.03 0.03 0.01 -0.01 33 30 64 +30
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 79 0
28MAY26 8.25 C 0.02 0.02 0.02 0.01 0.00 40 42 92 +42
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.12 -0.12 58 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.01 -0.12 52 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.92 -0.13 52 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.82 -0.14 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.71 -0.14 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.63 -0.13 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.50 -0.14 35 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.44 -0.12 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.33 -0.14 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.24 -0.10 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.15 -0.12 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.06 -0.10 35 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 0.86 -0.12 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.66 -0.13 32 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.50 -0.10 31 0 107 0
29JUN26 6.00 C 0.00 0.00 0.00 0.38 -0.07 32 0 392 0
29JUN26 6.25 C 0.27 0.27 0.27 0.28 -0.06 32 20 466 -20
29JUN26 6.50 C 0.00 0.00 0.00 0.21 -0.04 33 0 906 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 -0.04 33 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 619 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 -0.03 33 0 210 0
29JUN26 7.50 C 0.07 0.07 0.07 0.05 -0.02 34 85 288 +85
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.01 35 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 1.82 -0.14 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.72 -0.13 46 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.63 -0.13 45 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.54 -0.12 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.44 -0.12 42 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.35 -0.12 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.26 -0.11 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.15 -0.13 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.06 -0.12 34 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.89 -0.09 37 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.71 -0.08 35 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.55 -0.09 34 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.44 -0.06 34 1,200 2,824 +1,200
29SEP26 6.25 C 0.31 0.31 0.31 0.34 -0.05 34 30 1,498 +30
29SEP26 6.50 C 0.00 0.00 0.00 0.26 -0.04 34 0 63 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 -0.03 34 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 -0.03 34 0 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 -0.01 34 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.01 35 0 180 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 34 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.83 -0.13 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.72 -0.14 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.64 -0.12 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.54 -0.12 40 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.44 -0.13 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.35 -0.13 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.27 -0.12 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.18 -0.12 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.10 -0.11 35 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 0.91 -0.11 33 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.75 -0.10 33 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.61 -0.08 32 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.50 -0.07 32 0 180 0
30DEC26 6.25 C 0.00 0.00 0.00 0.41 -0.06 32 0 302 0
30DEC26 6.50 C 0.00 0.00 0.00 0.33 -0.06 32 0 68 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 -0.05 32 0 97 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 -0.04 32 0 234 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 -0.03 32 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.03 32 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 77 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.64 -0.13 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.54 -0.13 36 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.45 -0.13 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.38 -0.10 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.29 -0.10 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.21 -0.10 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.10 -0.13 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.95 -0.11 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.81 -0.10 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.69 -0.08 32 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.58 -0.07 32 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.49 -0.07 32 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.42 -0.05 32 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 0.35 -0.05 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 -0.04 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 -0.04 32 0 30 0
30MAR27 7.50 C 0.25 0.25 0.25 0.21 -0.04 32 4 10 +4
30MAR27 7.75 C 0.00 0.00 0.00 0.18 -0.02 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
TOTAL CALL 3,187 30,554 +253
30MAR26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
30MAR26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
30MAR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
30MAR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
30MAR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
30MAR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 543 0
30MAR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,153 0
30MAR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
30MAR26 6.00 P 0.12 0.12 0.03 0.05 +0.02 0 102 0 -272
30MAR26 6.25 P 0.34 0.34 0.28 0.30 +0.11 0 79 0 -291
30MAR26 6.50 P 0.57 0.60 0.55 0.55 +0.12 0 32 0 -172
30MAR26 6.75 P 0.86 0.86 0.86 0.80 +0.12 0 10 0 -70
30MAR26 7.00 P 0.00 0.00 0.00 1.05 +0.12 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.30 +0.12 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.55 +0.12 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.80 +0.12 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.05 +0.12 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.30 +0.12 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.55 +0.12 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.80 +0.12 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 56 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 49 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 157 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 +0.01 36 0 215 0
29APR26 5.50 P 0.09 0.09 0.08 0.07 +0.02 35 47 659 0
29APR26 5.75 P 0.16 0.16 0.16 0.14 +0.03 34 3 781 +3
29APR26 6.00 P 0.29 0.29 0.24 0.26 +0.06 35 86 287 -43
29APR26 6.25 P 0.43 0.43 0.43 0.43 +0.08 37 2 102 0
29APR26 6.50 P 0.61 0.61 0.61 0.61 +0.08 35 30 94 +30
29APR26 6.75 P 0.00 0.00 0.00 0.82 +0.11 33 0 12 0
29APR26 7.00 P 0.00 0.00 0.00 1.06 +0.11 36 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 1.30 +0.12 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.55 +0.12 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.80 +0.12 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.05 +0.12 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.30 +0.12 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.55 +0.12 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.80 +0.12 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.05 +0.12 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 43 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 +0.01 35 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 +0.01 35 0 122 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 174 0
28MAY26 5.25 P 0.00 0.00 0.00 0.07 +0.02 33 0 621 0
28MAY26 5.50 P 0.00 0.00 0.00 0.13 +0.03 33 0 646 0
28MAY26 5.75 P 0.00 0.00 0.00 0.21 +0.04 32 0 343 0
28MAY26 6.00 P 0.00 0.00 0.00 0.33 +0.06 32 0 190 0
28MAY26 6.25 P 0.00 0.00 0.00 0.49 +0.07 34 0 67 0
28MAY26 6.50 P 0.00 0.00 0.00 0.67 +0.08 34 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.86 +0.11 32 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 1.09 +0.13 35 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.32 +0.10 35 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.55 +0.11 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.80 +0.12 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.05 +0.12 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.30 +0.12 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.55 +0.12 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.80 +0.12 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.05 +0.12 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 114 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 33 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 33 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 33 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 +0.01 35 0 72 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 133 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 +0.02 34 0 221 0
29JUN26 5.50 P 0.00 0.00 0.00 0.19 +0.03 33 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.29 +0.04 34 0 300 0
29JUN26 6.00 P 0.00 0.00 0.00 0.42 +0.05 34 0 136 0
29JUN26 6.25 P 0.00 0.00 0.00 0.57 +0.06 34 0 150 0
29JUN26 6.50 P 0.00 0.00 0.00 0.75 +0.08 35 0 100 0
29JUN26 6.75 P 0.00 0.00 0.00 0.94 +0.10 36 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.15 +0.09 37 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.38 +0.11 39 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.62 +0.13 42 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.85 +0.12 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.09 +0.13 44 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.33 +0.13 46 0 0 0
29JUN26 8.50 P 2.64 2.64 2.64 2.57 +0.14 46 12 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.83 +0.15 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.06 +0.13 49 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 +0.02 34 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 +0.02 33 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 +0.02 33 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 +0.02 33 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 +0.03 33 0 32 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 +0.04 33 0 92 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 +0.04 33 0 67 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 +0.04 33 0 92 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 +0.05 33 0 145 0
29SEP26 5.50 P 0.00 0.00 0.00 0.48 +0.06 33 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 0.62 +0.07 33 1,200 1,585 +1,200
29SEP26 6.00 P 0.79 0.79 0.79 0.78 +0.09 33 1 1,613 0
29SEP26 6.25 P 0.00 0.00 0.00 0.94 +0.07 32 0 1,485 0
29SEP26 6.50 P 0.00 0.00 0.00 1.14 +0.11 32 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.33 +0.11 31 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.56 +0.14 33 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.77 +0.12 32 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.05 +0.17 38 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.22 +0.12 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.49 +0.16 36 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.73 +0.16 36 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.95 +0.14 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.19 +0.15 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.43 +0.15 0 0 0 0
30DEC26 4.20 P 0.09 0.09 0.09 0.10 +0.01 31 2 7 +2
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.01 31 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 +0.02 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 +0.02 31 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 +0.02 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 +0.02 31 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.29 +0.03 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.32 +0.03 31 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.43 +0.04 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 +0.04 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.68 +0.05 31 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.84 +0.06 31 0 74 0
30DEC26 6.25 P 0.00 0.00 0.00 1.02 +0.09 31 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 1.21 +0.10 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.41 +0.11 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.59 +0.09 30 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.84 +0.15 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.05 +0.14 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.27 +0.14 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.50 +0.14 32 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.73 +0.14 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.96 +0.14 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.19 +0.13 24 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 +0.02 31 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 +0.01 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 +0.02 31 0 54 0
30MAR27 4.70 P 0.00 0.00 0.00 0.27 +0.02 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 +0.03 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.34 +0.02 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.38 +0.03 30 0 15 0
30MAR27 5.25 P 0.00 0.00 0.00 0.49 +0.04 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.61 +0.04 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.75 +0.05 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.90 +0.06 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.08 +0.08 31 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 1.27 +0.09 31 0 4 0
30MAR27 6.75 P 0.00 0.00 0.00 1.46 +0.11 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.66 +0.12 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.87 +0.13 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.10 +0.15 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.30 +0.12 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.52 +0.13 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.75 +0.11 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.97 +0.10 29 0 0 0
TOTAL PUT 1,606 22,792 +387
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$ 81.50
30MAR26 18.50 C 0.00 0.00 0.00 63.00 -1.77 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 62.50 -1.63 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 62.00 -1.57 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 61.50 -1.98 0 0 0 -18
30MAR26 21.00 C 0.00 0.00 0.00 60.50 -1.55 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 59.50 -1.55 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 58.50 -1.71 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 57.50 -1.75 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 56.50 -1.59 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 55.50 -1.53 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 54.50 -1.57 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 53.50 -1.59 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 52.50 -1.85 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 51.50 -1.59 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 50.50 -1.59 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 49.50 -1.75 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 48.50 -1.59 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 47.50 -1.76 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 46.50 -1.67 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 45.50 -1.90 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 44.50 -1.59 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 43.50 -1.63 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 42.50 -1.47 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.50 -1.60 0 0 0 -10
30MAR26 41.00 C 0.00 0.00 0.00 40.50 -1.72 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 39.50 -1.51 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 38.50 -1.72 0 0 0 -73
30MAR26 44.00 C 0.00 0.00 0.00 37.50 -1.86 0 0 0 -56
30MAR26 45.00 C 0.00 0.00 0.00 36.50 -1.59 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.50 -1.57 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.50 -1.58 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.50 -1.64 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.50 -1.50 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.50 -1.59 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.00 -1.72 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.50 -1.95 0 0 0 -15
30MAR26 57.50 C 0.00 0.00 0.00 24.00 -1.55 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.50 -1.53 0 0 0 -20
30MAR26 62.50 C 0.00 0.00 0.00 19.00 -1.45 0 0 0 -28
30MAR26 65.00 C 0.00 0.00 0.00 16.50 -1.61 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.00 -1.77 0 0 0 -51
30MAR26 70.00 C 0.00 0.00 0.00 11.50 -1.31 0 0 0 -66
30MAR26 72.50 C 0.00 0.00 0.00 9.00 -1.32 0 0 0 -88
30MAR26 75.00 C 3.80 3.80 3.80 6.50 -1.34 0 1 0 -55
30MAR26 77.50 C 3.20 3.20 3.20 4.00 -1.44 0 1 0 -538
30MAR26 80.00 C 1.48 1.88 0.29 1.50 -1.91 0 127 0 -75
30MAR26 82.50 C 0.43 0.43 0.01 0.00 -1.65 0 106 151 +26
30MAR26 85.00 C 0.08 0.08 0.03 0.00 -0.68 0 8 132 -6
30MAR26 87.50 C 0.05 0.05 0.01 0.00 -0.22 0 16 122 +13
30MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.06 0 1 185 0
30MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 600 0
30MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
30MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
30MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 218 0
30MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
30MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
30MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
30MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
30MAR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
30MAR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
30MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 3 226 -3
30MAR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
30MAR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30MAR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
30MAR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
30MAR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
30MAR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
30MAR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30MAR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30MAR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30MAR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
29APR26 52.50 C 0.00 0.00 0.00 29.14 -1.85 63 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 26.67 -1.99 61 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.24 -1.89 62 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.84 -1.90 62 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.09 -2.31 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.98 -2.08 53 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.87 -1.94 57 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.10 -1.59 62 0 2 0
29APR26 72.50 C 0.00 0.00 0.00 11.23 -1.10 62 0 0 0
29APR26 75.00 C 8.50 8.50 8.00 9.25 -1.63 58 16 42 +16
29APR26 77.50 C 0.00 0.00 0.00 7.98 -0.97 62 0 2 0
29APR26 80.00 C 5.90 6.76 5.90 6.65 -0.86 62 20 46 +3
29APR26 82.50 C 4.98 5.30 4.85 5.40 -0.81 62 11 143 -4
29APR26 85.00 C 3.50 4.32 3.10 4.32 -0.71 61 51 180 +20
29APR26 87.50 C 3.19 3.66 2.85 3.57 -0.63 62 11 140 +5
29APR26 90.00 C 2.30 3.00 2.00 2.88 -0.48 63 26 234 +5
29APR26 92.50 C 1.89 2.20 1.89 2.29 -0.45 63 6 103 +5
29APR26 95.00 C 1.50 1.82 1.25 1.79 -0.41 63 14 64 +1
29APR26 97.50 C 1.09 1.45 1.09 1.39 -0.34 63 16 171 0
29APR26 100.00 C 1.00 1.15 0.75 1.07 -0.28 63 15 180 -1
29APR26 102.50 C 0.81 0.95 0.81 0.81 -0.24 62 3 41 -1
29APR26 105.00 C 0.56 0.56 0.56 0.62 -0.18 62 1 71 +1
29APR26 107.50 C 0.00 0.00 0.00 0.46 -0.15 62 1 50 -1
29APR26 110.00 C 0.00 0.00 0.00 0.35 -0.12 62 1 103 0
29APR26 112.50 C 0.00 0.00 0.00 0.26 -0.09 62 0 63 0
29APR26 115.00 C 0.00 0.00 0.00 0.19 -0.07 62 0 93 0
29APR26 117.50 C 0.00 0.00 0.00 0.14 -0.06 62 0 24 0
29APR26 120.00 C 0.20 0.23 0.20 0.10 -0.05 62 5 77 -3
29APR26 122.50 C 0.00 0.00 0.00 0.08 -0.03 63 0 6 0
29APR26 125.00 C 0.12 0.12 0.12 0.06 -0.02 63 13 23 +12
29APR26 127.50 C 0.00 0.00 0.00 0.04 -0.02 62 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.03 -0.02 63 0 13 0
29APR26 132.50 C 0.00 0.00 0.00 0.02 -0.02 62 0 5 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 16 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 66 0 24 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 63 0
28MAY26 60.00 C 0.00 0.00 0.00 22.33 -1.89 55 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 20.01 -2.45 53 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.46 -1.90 61 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.24 -1.87 57 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.53 -1.97 59 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.35 -1.41 63 0 51 0
28MAY26 75.00 C 0.00 0.00 0.00 11.46 -1.67 60 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.43 -1.21 63 0 1 0
28MAY26 80.00 C 0.00 0.00 0.00 9.10 -0.76 63 0 2 0
28MAY26 82.50 C 7.70 7.70 7.70 7.96 -0.72 63 6 6 0
28MAY26 85.00 C 0.00 0.00 0.00 6.95 -0.72 63 0 15 0
28MAY26 87.50 C 5.65 5.65 5.65 6.05 -0.69 63 1 27 0
28MAY26 90.00 C 4.78 4.85 4.78 5.26 -0.54 63 8 35 -7
28MAY26 92.50 C 0.00 0.00 0.00 4.58 -0.58 64 0 6 0
28MAY26 95.00 C 0.00 0.00 0.00 3.98 -0.51 64 0 46 0
28MAY26 97.50 C 2.79 2.79 2.79 3.43 -0.43 64 2 44 +2
28MAY26 100.00 C 0.00 0.00 0.00 2.93 -0.39 64 0 81 0
28MAY26 102.50 C 0.00 0.00 0.00 2.43 -0.41 63 0 95 0
28MAY26 105.00 C 0.00 0.00 0.00 2.06 -0.30 63 0 45 0
28MAY26 107.50 C 0.00 0.00 0.00 1.75 -0.26 63 0 64 0
28MAY26 110.00 C 0.00 0.00 0.00 1.48 -0.28 63 0 38 0
28MAY26 112.50 C 0.00 0.00 0.00 1.25 -0.20 63 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 1.05 -0.22 63 0 48 0
28MAY26 117.50 C 1.19 1.19 1.19 0.89 -0.15 63 2 1 -2
28MAY26 120.00 C 0.00 0.00 0.00 0.75 -0.13 63 0 5 0
28MAY26 122.50 C 0.00 0.00 0.00 0.63 -0.11 63 0 3 0
28MAY26 125.00 C 0.00 0.00 0.00 0.52 -0.10 63 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.44 -0.08 63 0 3 0
28MAY26 130.00 C 0.00 0.00 0.00 0.37 -0.07 63 0 10 0
28MAY26 132.50 C 0.00 0.00 0.00 0.31 -0.06 63 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 0.26 -0.05 63 0 16 0
28MAY26 137.50 C 0.00 0.00 0.00 0.22 -0.04 64 0 0 0
28MAY26 140.00 C 0.43 0.43 0.43 0.18 -0.04 63 2 12 +2
29JUN26 21.00 C 0.00 0.00 0.00 60.63 -1.88 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 59.64 -1.81 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 58.65 -1.56 78 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 57.51 -1.74 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 56.70 -1.78 94 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 55.67 -2.21 72 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 54.57 -2.22 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 53.89 -1.70 107 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 52.67 -2.09 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 51.64 -1.60 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 50.59 -2.06 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 49.63 -1.91 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 48.61 -2.30 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 47.73 -2.06 62 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 46.65 -2.19 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 45.75 -2.10 61 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 44.77 -2.18 63 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 43.83 -2.13 69 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 42.82 -2.24 65 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 41.97 -2.21 74 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 40.94 -1.94 70 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 40.26 -1.38 81 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 38.91 -2.03 62 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 37.70 -1.84 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 36.98 -2.04 62 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.09 -2.24 65 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.19 -1.63 66 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.23 -2.26 65 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.56 -1.45 71 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.58 -1.71 69 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.72 -2.26 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.86 -2.07 62 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.35 -2.18 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.67 -1.70 62 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.19 -2.38 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.10 -1.15 64 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 18.37 -1.43 64 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 16.19 -1.17 60 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 14.63 -1.81 59 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 13.25 -1.68 60 0 0 0
29JUN26 77.50 C 11.44 11.44 11.44 11.97 -1.47 60 15 20 0
29JUN26 80.00 C 0.00 0.00 0.00 11.07 -0.65 62 0 5 0
29JUN26 82.50 C 8.48 8.48 8.48 9.96 -0.63 62 4 25 +4
29JUN26 85.00 C 0.00 0.00 0.00 8.96 -0.61 63 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 8.05 -0.67 63 0 21 0
29JUN26 90.00 C 0.00 0.00 0.00 7.23 -0.63 63 0 24 0
29JUN26 92.50 C 5.90 5.90 5.90 6.49 -0.59 63 1 9 0
29JUN26 95.00 C 5.38 5.38 5.38 5.83 -0.49 63 1 15 -1
29JUN26 97.50 C 4.32 4.32 4.32 5.24 -0.45 64 1 3 +1
29JUN26 100.00 C 0.00 0.00 0.00 4.68 -0.39 64 0 26 0
29JUN26 102.50 C 0.00 0.00 0.00 4.16 -0.35 64 0 10 0
29JUN26 105.00 C 0.00 0.00 0.00 3.58 -0.42 63 0 17 0
29JUN26 107.50 C 0.00 0.00 0.00 3.17 -0.28 63 0 69 0
29JUN26 110.00 C 3.10 3.10 3.10 2.81 -0.25 63 3 35 +3
29JUN26 112.50 C 0.00 0.00 0.00 2.49 -0.22 63 0 27 0
29JUN26 115.00 C 0.00 0.00 0.00 2.20 -0.20 63 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 1.94 -0.24 63 0 50 0
29JUN26 120.00 C 1.85 1.85 1.85 1.71 -0.16 63 2 132 -1
29JUN26 122.50 C 0.00 0.00 0.00 1.51 -0.14 63 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 1.33 -0.13 63 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.17 -0.12 63 0 15 0
29JUN26 130.00 C 0.00 0.00 0.00 1.03 -0.10 63 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 0.91 -0.09 63 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 0.80 -0.08 63 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 0.70 -0.08 63 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.62 -0.06 63 0 5 0
29JUN26 142.50 C 0.00 0.00 0.00 0.54 -0.06 63 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.48 -0.05 63 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.42 -0.04 63 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.37 -0.04 63 0 1 0
29JUN26 152.50 C 0.00 0.00 0.00 0.32 -0.04 63 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.29 -0.03 63 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.26 -0.02 63 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 0.23 -0.01 63 0 13 0
29JUN26 162.50 C 0.00 0.00 0.00 0.19 -0.03 63 0 15 0
29JUN26 165.00 C 0.00 0.00 0.00 0.17 -0.02 63 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.15 -0.02 63 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.14 -0.01 63 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.12 -0.01 63 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.11 -0.01 63 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.09 -0.01 63 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.08 -0.01 63 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.07 -0.01 63 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.06 -0.01 63 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.05 -0.01 62 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29JUN26 200.00 C 0.20 0.20 0.20 0.01 0.00 57 5 30 0
29SEP26 37.00 C 0.00 0.00 0.00 45.20 -1.91 58 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 44.29 -1.88 59 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 43.62 -1.87 66 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 42.69 -1.85 65 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 41.38 -2.27 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.84 -1.88 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.61 -2.15 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 39.09 -1.78 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 38.23 -1.77 64 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.39 -1.92 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.34 -1.95 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.53 -1.82 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.76 -1.86 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.82 -1.97 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.97 -1.93 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.00 -1.75 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.22 -1.72 62 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 26.32 -1.73 61 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 24.44 -1.76 60 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 23.15 -1.74 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.62 -1.44 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.13 -1.68 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.89 -1.50 62 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 17.61 -1.52 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.48 -1.16 62 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 15.48 -1.35 63 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 14.49 -0.79 63 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 13.62 -0.71 63 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 12.76 -0.68 64 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.97 -0.65 64 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 11.14 -0.72 64 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.46 -0.65 64 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 9.82 -0.63 64 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 9.15 -0.60 64 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 8.51 -0.58 64 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 7.92 -0.55 64 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 7.37 -0.53 64 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 6.86 -0.50 64 0 10 0
29SEP26 112.50 C 0.00 0.00 0.00 6.20 -0.65 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.94 -0.45 64 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 5.53 -0.42 64 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 4.99 -0.55 63 0 26 0
29SEP26 122.50 C 0.00 0.00 0.00 4.64 -0.52 63 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 4.32 -0.49 63 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 4.02 -0.33 63 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 3.74 -0.32 63 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 3.59 -0.30 64 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 3.24 -0.28 63 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 3.02 -0.26 63 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 2.81 -0.25 63 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.61 -0.24 63 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 2.43 -0.23 63 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 2.27 -0.21 63 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 2.11 -0.20 63 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.97 -0.25 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.83 -0.18 63 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.71 -0.17 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 1.59 -0.16 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 1.48 -0.15 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 1.38 -0.15 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 1.29 -0.13 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.20 -0.13 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.12 -0.12 63 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.05 -0.11 63 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.98 -0.10 63 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.91 -0.10 63 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 0.85 -0.10 63 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 0.80 -0.08 63 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 0.74 -0.09 63 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.69 -0.08 63 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 0.67 -0.05 64 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 0.62 -0.06 63 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.58 -0.05 63 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.55 -0.04 64 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 37.24 -1.58 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.54 -1.90 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.75 -1.56 63 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.90 -1.76 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.16 -1.19 62 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 30.54 -1.42 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.88 -1.70 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.89 -1.95 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.71 -1.90 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.55 -1.29 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.24 -1.48 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.01 -1.53 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.85 -1.25 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.77 -1.19 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.42 -1.70 61 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 17.80 -0.94 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.92 -0.79 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.09 -0.76 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.36 -0.69 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 14.53 -0.76 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.85 -0.73 64 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.20 -0.71 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.50 -0.68 64 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 11.84 -0.66 64 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 11.21 -0.64 64 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 10.62 -0.61 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 10.06 -0.59 64 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 9.53 -0.56 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.03 -0.54 64 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 8.55 -0.53 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 8.10 -0.51 63 0 106 0
30DEC26 122.50 C 0.00 0.00 0.00 7.68 -0.49 63 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 7.28 -0.47 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.90 -0.45 63 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 6.55 -0.43 63 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 6.21 -0.41 63 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 5.89 -0.40 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.59 -0.38 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.30 -0.37 63 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 5.03 -0.36 63 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.78 -0.34 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.53 -0.33 63 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.31 -0.31 63 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 4.09 -0.30 63 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.88 -0.29 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 3.69 -0.28 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.51 -0.27 63 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 3.33 -0.26 63 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.17 -0.25 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.93 -0.32 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.78 -0.31 63 0 7 0
30MAR27 60.00 C 0.00 0.00 0.00 30.92 -1.32 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.44 -1.33 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.12 -1.25 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.82 -1.22 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.43 -1.36 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 24.48 -1.18 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 23.38 -1.09 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 22.36 -1.07 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.38 -1.06 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.49 -0.96 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.62 -0.99 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.81 -0.90 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.05 -0.90 63 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 17.33 -0.87 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 16.65 -0.77 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.94 -0.72 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.23 -0.70 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 14.56 -0.68 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.91 -0.66 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.30 -0.64 63 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 12.72 -0.62 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.17 -0.60 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 11.64 -0.58 63 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 11.14 -0.56 63 0 0 0
30MAR27 120.00 C 11.00 11.00 11.00 10.66 -0.54 63 4 4 0
TOTAL CALL 530 8,518 -1,004
30MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 55.00 P 0.01 0.01 0.01 0.00 -0.01 0 10 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 278 0
30MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
30MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 3 136 -3
30MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
30MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 445 0
30MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 349 0
30MAR26 75.00 P 0.05 0.09 0.05 0.00 -0.03 0 5 129 +3
30MAR26 77.50 P 0.29 0.70 0.01 0.00 -0.13 0 37 144 -11
30MAR26 80.00 P 1.20 1.80 0.01 0.00 -0.51 0 146 256 -22
30MAR26 82.50 P 2.70 3.51 1.10 1.00 -0.41 0 13 0 -135
30MAR26 85.00 P 4.88 6.71 3.70 3.50 +0.65 0 23 0 -109
30MAR26 87.50 P 8.38 8.76 5.95 6.00 +1.09 0 9 0 -177
30MAR26 90.00 P 10.08 10.20 8.70 8.50 +1.25 0 141 3 -241
30MAR26 92.50 P 0.00 0.00 0.00 11.00 +1.30 0 0 0 -134
30MAR26 95.00 P 15.00 15.00 15.00 13.50 +1.30 0 2 0 -96
30MAR26 97.50 P 16.47 16.47 16.47 16.00 +1.30 0 1 0 -92
30MAR26 100.00 P 19.00 19.37 19.00 18.50 +1.30 0 2 0 -50
30MAR26 102.50 P 0.00 0.00 0.00 21.00 +1.30 0 0 0 -30
30MAR26 105.00 P 0.00 0.00 0.00 23.50 +1.30 0 0 0 -25
30MAR26 107.50 P 0.00 0.00 0.00 26.00 +1.30 0 0 0 -17
30MAR26 110.00 P 0.00 0.00 0.00 28.50 +1.30 0 0 0 -16
30MAR26 112.50 P 0.00 0.00 0.00 31.00 +1.30 0 0 0 -15
30MAR26 115.00 P 0.00 0.00 0.00 33.50 +1.30 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.00 +1.30 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.50 +1.30 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.00 +1.30 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.50 +1.30 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.00 +1.30 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 48.50 +1.30 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 51.00 +1.30 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 53.50 +1.30 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 56.00 +1.30 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 58.50 +1.30 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 61.00 +1.30 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 63.50 +1.30 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 0.00 64 0 32 0
29APR26 55.00 P 0.30 0.30 0.30 0.06 +0.01 63 1 7 0
29APR26 57.50 P 0.00 0.00 0.00 0.12 +0.02 62 0 7 0
29APR26 60.00 P 0.00 0.00 0.00 0.22 +0.03 62 0 5 0
29APR26 62.50 P 0.88 0.88 0.88 0.39 +0.05 62 15 46 +7
29APR26 65.00 P 1.04 1.24 1.04 0.64 +0.07 62 45 91 +17
29APR26 67.50 P 1.45 1.53 1.16 1.00 +0.10 62 29 82 +3
29APR26 70.00 P 1.81 2.36 1.54 1.50 +0.16 63 84 103 +17
29APR26 72.50 P 2.68 2.90 2.12 2.14 +0.21 63 27 193 -12
29APR26 75.00 P 3.80 4.20 2.89 2.96 +0.30 63 13 140 +2
29APR26 77.50 P 4.70 5.14 3.81 3.91 +0.36 63 27 179 +8
29APR26 80.00 P 5.87 6.21 5.08 5.02 +0.42 62 35 220 -20
29APR26 82.50 P 8.00 8.06 6.37 6.32 +0.55 62 12 236 +4
29APR26 85.00 P 8.88 8.88 7.78 7.84 +0.64 63 19 216 -2
29APR26 87.50 P 0.00 0.00 0.00 9.65 +0.92 65 2 175 0
29APR26 90.00 P 11.20 11.20 11.20 11.50 +1.42 66 4 146 +4
29APR26 92.50 P 12.80 12.80 12.80 13.07 +1.24 62 1 99 0
29APR26 95.00 P 16.80 18.00 15.38 15.51 +1.78 68 3 63 +1
29APR26 97.50 P 0.00 0.00 0.00 17.69 +1.14 70 0 114 0
29APR26 100.00 P 0.00 0.00 0.00 19.75 +1.75 68 0 46 0
29APR26 102.50 P 0.00 0.00 0.00 22.29 +2.10 74 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 24.56 +1.90 75 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 27.10 +1.97 81 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 29.42 +2.12 82 0 15 0
29APR26 112.50 P 0.00 0.00 0.00 31.42 +1.64 73 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 34.31 +1.99 88 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 36.48 +1.71 82 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 39.07 +1.83 89 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 41.67 +1.96 95 0 4 0
29APR26 125.00 P 0.00 0.00 0.00 44.27 +2.07 101 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 46.03 +1.33 73 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 48.89 +1.69 96 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 51.13 +1.43 87 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 53.72 +1.52 95 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 56.16 +1.46 94 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 58.50 +1.30 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 61.10 +1.40 95 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 63.68 +1.48 103 0 0 0
28MAY26 60.00 P 1.30 1.54 1.30 0.96 +0.09 63 3 3 +2
28MAY26 62.50 P 1.77 1.90 1.77 1.41 +0.17 64 2 0 -1
28MAY26 65.00 P 2.12 2.12 2.12 1.93 +0.19 64 1 9 +1
28MAY26 67.50 P 0.00 0.00 0.00 2.55 +0.25 64 0 18 0
28MAY26 70.00 P 0.00 0.00 0.00 3.28 +0.26 64 0 7 0
28MAY26 72.50 P 0.00 0.00 0.00 4.15 +0.31 64 1 2 0
28MAY26 75.00 P 5.48 5.65 5.26 5.10 +0.42 64 12 24 +9
28MAY26 77.50 P 6.86 6.86 6.20 6.20 +0.41 64 5 89 +5
28MAY26 80.00 P 0.00 0.00 0.00 7.41 +0.44 64 0 15 0
28MAY26 82.50 P 8.99 8.99 8.99 8.76 +0.58 64 1 115 +1
28MAY26 85.00 P 0.00 0.00 0.00 10.32 +0.65 64 0 98 0
28MAY26 87.50 P 0.00 0.00 0.00 11.99 +0.76 65 0 33 0
28MAY26 90.00 P 13.94 14.03 13.94 13.77 +0.86 66 43 91 -23
28MAY26 92.50 P 15.89 15.89 15.89 15.64 +1.27 67 1 42 +1
28MAY26 95.00 P 0.00 0.00 0.00 17.52 +1.74 67 0 61 0
28MAY26 97.50 P 0.00 0.00 0.00 19.58 +1.16 68 0 41 0
28MAY26 100.00 P 0.00 0.00 0.00 21.63 +1.24 69 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 23.80 +1.88 70 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 25.98 +2.26 71 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.25 +1.33 72 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 30.55 +2.47 74 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 32.90 +2.39 76 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 35.27 +2.40 77 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 37.10 +1.61 72 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 39.34 +1.71 70 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 41.86 +1.53 74 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 44.66 +2.09 81 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 47.05 +1.98 82 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 49.30 +2.06 80 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 51.23 +1.41 69 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 54.04 +1.76 80 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 56.63 +1.89 84 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 58.99 +1.73 83 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 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 75 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 0.02 +0.01 64 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 +0.01 64 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 +0.01 65 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 +0.01 64 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 +0.01 64 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 +0.01 63 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 +0.01 63 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.12 +0.02 63 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.14 +0.02 63 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.17 +0.03 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.21 +0.03 63 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.25 +0.03 63 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.31 +0.05 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.37 +0.05 63 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.43 +0.05 63 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.50 +0.06 63 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.72 +0.08 63 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 1.05 +0.14 63 0 83 0
29JUN26 57.50 P 1.80 1.80 1.80 1.40 +0.16 63 1 1 +1
29JUN26 60.00 P 2.22 2.22 2.22 1.85 +0.19 63 1 83 +1
29JUN26 62.50 P 0.00 0.00 0.00 2.48 +0.29 63 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 3.16 +0.32 63 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 3.90 +0.30 64 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 4.74 +0.31 63 0 63 0
29JUN26 72.50 P 0.00 0.00 0.00 5.70 +0.35 63 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 6.76 +0.38 63 0 36 0
29JUN26 77.50 P 8.00 8.00 8.00 7.93 +0.42 63 15 70 0
29JUN26 80.00 P 9.34 9.34 9.22 9.21 +0.46 63 11 12 +3
29JUN26 82.50 P 0.00 0.00 0.00 10.59 +0.64 63 0 134 0
29JUN26 85.00 P 0.00 0.00 0.00 12.13 +0.70 63 0 61 0
29JUN26 87.50 P 0.00 0.00 0.00 13.75 +0.71 64 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 15.46 +0.75 64 0 13 0
29JUN26 92.50 P 0.00 0.00 0.00 17.30 +0.84 65 0 45 0
29JUN26 95.00 P 0.00 0.00 0.00 19.07 +1.04 65 0 32 0
29JUN26 97.50 P 0.00 0.00 0.00 20.80 +1.30 64 0 6 0
29JUN26 100.00 P 23.37 23.37 23.37 23.20 +1.56 68 1 6 0
29JUN26 102.50 P 0.00 0.00 0.00 25.24 +1.85 68 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 26.81 +1.48 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.99 +1.29 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.43 +1.65 68 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 33.45 +1.06 67 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.14 +1.98 71 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.12 +1.69 69 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.89 +2.18 74 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 43.00 +1.74 73 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.71 +1.69 67 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 47.48 +2.09 73 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 49.66 +1.62 71 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 51.86 +1.55 69 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 54.65 +2.19 75 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 56.97 +1.94 75 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 59.53 +2.17 77 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 61.86 +1.97 77 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 64.21 +1.88 76 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 66.27 +1.48 69 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 68.85 +1.59 73 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 71.27 +1.54 72 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 73.77 +1.56 74 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 76.15 +1.45 72 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 78.95 +1.75 81 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 81.00 +1.30 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 83.56 +1.36 72 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 86.32 +1.62 82 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 88.69 +1.49 80 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 91.36 +1.66 86 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 93.57 +1.37 78 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 96.04 +1.34 77 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 98.64 +1.44 83 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 101.51 +1.81 94 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 103.59 +1.39 83 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 106.00 +1.30 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 108.59 +1.39 86 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 111.00 +1.30 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 113.59 +1.39 88 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 116.49 +1.79 101 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 118.50 +1.30 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.36 +0.02 63 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.43 +0.03 63 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.50 +0.03 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.57 +0.04 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.67 +0.05 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.76 +0.04 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.88 +0.07 64 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 1.01 +0.10 64 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 1.15 +0.08 64 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.29 +0.08 64 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.42 +0.07 64 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.59 +0.10 64 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.78 +0.11 64 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.96 +0.10 64 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 2.47 +0.15 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.08 +0.23 64 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.68 +0.25 64 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.41 +0.31 63 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 5.16 +0.28 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.04 +0.35 63 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 7.00 +0.38 63 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 8.05 +0.42 63 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 9.19 +0.47 63 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 10.48 +0.57 63 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 11.80 +0.62 63 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 13.21 +0.58 63 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 14.70 +0.62 64 0 5 0
29SEP26 85.00 P 16.42 16.42 16.42 16.27 +0.66 64 1 32 -1
29SEP26 87.50 P 0.00 0.00 0.00 17.91 +0.69 64 0 36 0
29SEP26 90.00 P 0.00 0.00 0.00 19.51 +0.62 64 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 21.31 +0.69 65 0 25 0
29SEP26 95.00 P 0.00 0.00 0.00 23.21 +0.90 65 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 24.93 +1.07 65 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 26.53 +1.08 64 0 36 0
29SEP26 102.50 P 0.00 0.00 0.00 28.71 +1.10 65 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 30.94 +1.31 67 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 32.70 +1.18 66 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 34.85 +1.31 67 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 37.18 +1.74 68 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 39.03 +1.05 68 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.19 +1.40 68 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 43.18 +0.85 68 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 45.41 +1.31 68 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 47.40 +0.92 67 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 49.75 +1.44 68 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.12 +1.56 69 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 54.47 +1.33 70 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 56.91 +2.04 71 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 59.34 +2.09 73 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 61.25 +1.74 70 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.39 +1.59 69 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.79 +1.39 70 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.12 +1.73 71 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.67 +1.95 72 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 72.94 +1.87 72 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.35 +1.92 72 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 77.54 +1.74 71 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 79.91 +1.77 71 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 82.31 +1.80 72 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 84.86 +1.98 73 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 87.11 +1.82 72 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 89.51 +1.86 72 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 92.09 +2.08 74 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 94.34 +1.85 73 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 96.68 +1.59 72 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 99.49 +2.24 76 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 101.54 +1.50 72 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 104.42 +1.94 77 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 106.57 +1.82 74 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 108.85 +1.41 72 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 111.44 +1.63 74 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 113.83 +1.57 73 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 116.49 +1.78 77 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 118.70 +1.50 73 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.84 +0.13 63 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 3.10 +0.16 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.33 +0.17 63 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 3.94 +0.19 63 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 4.63 +0.22 62 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 5.44 +0.29 62 0 2 0
30DEC26 60.00 P 5.96 5.96 5.96 6.25 +0.29 62 1 6 +1
30DEC26 62.50 P 0.00 0.00 0.00 7.19 +0.30 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 8.19 +0.35 62 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 9.27 +0.39 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.42 +0.41 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.65 +0.47 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.96 +0.51 62 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 14.39 +0.60 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 15.85 +0.56 62 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 17.38 +0.60 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.97 +0.62 63 0 2 0
30DEC26 87.50 P 20.80 20.80 20.80 20.64 +0.67 63 2 13 +1
30DEC26 90.00 P 22.50 22.50 22.50 22.34 +0.69 63 11 15 0
30DEC26 92.50 P 0.00 0.00 0.00 23.88 +0.50 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.64 +0.58 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.51 +0.56 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.50 +1.04 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.60 +1.25 65 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 33.63 +1.05 66 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 35.45 +1.25 65 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.39 +1.25 65 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 39.39 +1.26 66 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.76 +1.45 67 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 43.50 +1.15 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 45.68 +1.02 67 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 47.80 +1.25 67 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 49.90 +1.44 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 51.95 +1.36 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 54.42 +1.71 68 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 56.32 +1.45 67 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 58.67 +1.60 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 60.89 +1.63 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 62.90 +1.26 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 65.41 +1.43 69 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 67.39 +1.53 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 69.86 +1.67 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.97 +1.18 68 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 74.23 +1.19 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.53 +1.20 68 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.89 +1.25 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.18 +1.25 68 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 83.76 +1.49 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 86.03 +1.45 70 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 88.19 +1.24 69 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 90.55 +1.29 69 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.87 +0.36 61 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 8.84 +0.35 61 0 0 0
30MAR27 65.00 P 9.85 9.85 9.85 9.92 +0.38 61 1 1 +1
30MAR27 67.50 P 0.00 0.00 0.00 11.08 +0.41 61 0 0 0
30MAR27 70.00 P 12.81 12.81 12.81 12.30 +0.45 61 1 1 +1
30MAR27 72.50 P 0.00 0.00 0.00 13.59 +0.48 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.94 +0.51 61 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.36 +0.55 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.85 +0.59 61 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.40 +0.62 62 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 21.01 +0.65 62 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 22.67 +0.68 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 24.38 +0.71 62 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 26.33 +0.94 63 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.01 +0.86 63 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 29.84 +1.02 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.51 +0.72 63 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 33.53 +0.87 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 35.45 +1.02 64 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 37.40 +0.90 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 39.37 +0.91 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 41.39 +0.95 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 43.40 +0.96 65 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 45.44 +0.97 65 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 47.50 +0.99 65 0 0 0
TOTAL PUT 824 9,106 -1,138
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$ 6.80
30MAR26 4.80 C 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.30 -0.04 0 0 0 0
30MAR26 6.75 C 0.06 0.06 0.03 0.05 -0.12 0 35 1 -32
30MAR26 7.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 94 0
30MAR26 7.25 C 0.00 0.00 0.00 0.00 -0.02 0 0 222 0
30MAR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
30MAR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
30MAR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,409 0
30MAR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
30MAR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
30MAR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 246 0
30MAR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
30MAR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
30MAR26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 353 0
30MAR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
30MAR26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
30MAR26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
30MAR26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
30MAR26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
30MAR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30MAR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 4.80 C 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.92 -0.03 59 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.82 -0.03 55 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.58 -0.03 54 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.35 -0.03 54 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.13 -0.04 54 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.93 -0.03 54 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.77 -0.03 57 0 0 0
29APR26 6.50 C 0.57 0.57 0.57 0.60 -0.02 55 2 6 +2
29APR26 6.75 C 0.00 0.00 0.00 0.45 -0.04 53 0 1 0
29APR26 7.00 C 0.00 0.00 0.00 0.34 -0.04 54 0 40 0
29APR26 7.25 C 0.22 0.22 0.22 0.25 -0.04 54 8 49 -4
29APR26 7.50 C 0.17 0.17 0.17 0.18 -0.03 53 3 90 0
29APR26 7.75 C 0.12 0.13 0.11 0.13 -0.02 54 45 96 +6
29APR26 8.00 C 0.10 0.11 0.09 0.10 -0.01 56 467 1,119 +402
29APR26 8.25 C 0.00 0.00 0.00 0.07 -0.01 56 0 312 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 -0.01 56 0 522 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 -0.01 55 0 582 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 127 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 53 0 185 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 254 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 103 0 4 0
28MAY26 4.80 C 0.00 0.00 0.00 2.05 -0.03 55 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.95 -0.04 52 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.86 -0.04 52 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.64 -0.04 53 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.43 -0.04 53 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.23 -0.05 52 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.05 -0.05 52 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.89 -0.04 53 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.75 -0.03 53 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.61 -0.06 52 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.50 -0.05 52 0 45 0
28MAY26 7.25 C 0.40 0.40 0.40 0.41 -0.04 53 30 62 +30
28MAY26 7.50 C 0.00 0.00 0.00 0.33 -0.04 53 0 72 0
28MAY26 7.75 C 0.26 0.26 0.26 0.27 -0.03 53 3 223 0
28MAY26 8.00 C 0.00 0.00 0.00 0.21 -0.03 53 0 695 0
28MAY26 8.25 C 0.16 0.16 0.16 0.17 -0.03 53 99 631 +99
28MAY26 8.50 C 0.00 0.00 0.00 0.14 -0.02 54 0 62 0
28MAY26 8.75 C 0.00 0.00 0.00 0.11 -0.01 54 0 95 0
28MAY26 9.00 C 0.09 0.09 0.09 0.08 -0.02 53 20 160 +20
28MAY26 9.25 C 0.00 0.00 0.00 0.07 -0.01 55 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 1 0
28MAY26 9.75 C 0.00 0.00 0.00 0.04 -0.01 54 0 29 0
28MAY26 10.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 80 0
28MAY26 10.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 4.80 C 0.00 0.00 0.00 2.09 -0.04 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.00 -0.04 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.92 -0.04 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.71 -0.04 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.51 -0.05 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.33 -0.05 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.16 -0.06 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.01 -0.05 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.88 -0.07 52 0 300 0
29JUN26 6.75 C 0.74 0.74 0.74 0.74 -0.08 51 15 15 +13
29JUN26 7.00 C 0.00 0.00 0.00 0.65 -0.05 53 0 12 0
29JUN26 7.25 C 0.00 0.00 0.00 0.54 -0.05 52 0 32 0
29JUN26 7.50 C 0.43 0.45 0.43 0.46 -0.06 52 57 258 +57
29JUN26 7.75 C 0.38 0.38 0.38 0.38 -0.05 51 30 105 +30
29JUN26 8.00 C 0.32 0.33 0.32 0.33 -0.04 52 212 3,382 +208
29JUN26 8.25 C 0.28 0.28 0.27 0.28 -0.04 53 44 323 +10
29JUN26 8.50 C 0.24 0.24 0.24 0.23 -0.04 52 1 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.19 -0.03 52 0 25 0
29JUN26 9.00 C 0.00 0.00 0.00 0.16 -0.03 53 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.13 -0.03 52 0 61 0
29JUN26 9.50 C 0.00 0.00 0.00 0.11 -0.02 53 0 21 0
29JUN26 9.75 C 0.00 0.00 0.00 0.09 -0.02 53 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.08 -0.01 54 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 -0.02 53 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 55 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.24 -0.03 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.17 -0.03 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.09 -0.03 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.91 -0.03 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.74 -0.03 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.58 -0.03 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.44 -0.02 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.30 -0.03 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.18 -0.02 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.06 -0.03 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.96 -0.03 52 0 11 0
29SEP26 7.25 C 0.00 0.00 0.00 0.86 -0.04 52 0 200 0
29SEP26 7.50 C 0.00 0.00 0.00 0.78 -0.02 52 0 1,271 0
29SEP26 7.75 C 0.00 0.00 0.00 0.70 -0.02 52 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.63 -0.02 53 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.56 -0.02 52 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 0.51 -0.01 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.45 -0.02 52 0 60 0
29SEP26 9.00 C 0.41 0.41 0.41 0.41 -0.01 53 1 119 0
29SEP26 9.25 C 0.00 0.00 0.00 0.36 -0.01 52 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.31 -0.01 52 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.28 -0.02 52 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.25 -0.01 52 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.20 0.00 52 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.16 0.00 52 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.12 -0.01 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 0.00 52 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 52 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 2.37 -0.03 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.30 -0.03 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.23 -0.03 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.06 -0.03 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.91 -0.02 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.76 -0.03 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.62 -0.03 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.49 -0.03 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.37 -0.03 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.28 -0.01 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.17 -0.02 51 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.08 -0.02 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.99 -0.02 51 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.92 -0.02 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.84 -0.02 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.77 -0.02 51 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.71 -0.01 51 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 0.65 -0.01 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.59 -0.02 51 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.54 -0.02 51 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.50 -0.01 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.44 -0.01 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.40 -0.02 50 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.34 -0.01 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.28 -0.01 50 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 0.00 50 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.20 -0.01 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 0.00 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 0.00 50 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 0.00 51 0 2 0
30MAR27 4.80 C 0.00 0.00 0.00 2.50 -0.02 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.43 -0.03 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.37 -0.02 50 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.21 -0.03 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.07 -0.02 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.93 -0.02 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.80 -0.02 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.68 -0.02 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.56 -0.02 50 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.48 -0.02 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.37 0.00 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.28 -0.02 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.20 -0.02 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.12 -0.02 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.05 -0.01 52 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.97 -0.02 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.91 -0.01 51 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 0.84 -0.01 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.78 -0.02 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.73 -0.01 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.68 -0.01 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.63 -0.01 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.57 -0.03 50 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.49 -0.01 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.43 -0.01 50 0 2 0
TOTAL CALL 1,072 18,830 +841
30MAR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
30MAR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
30MAR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
30MAR26 6.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 245 0
30MAR26 6.75 P 0.11 0.12 0.01 0.00 -0.08 0 36 174 -11
30MAR26 7.00 P 0.30 0.30 0.24 0.20 -0.02 0 24 0 -189
30MAR26 7.25 P 0.58 0.58 0.50 0.45 +0.01 0 41 0 -305
30MAR26 7.50 P 0.78 0.78 0.76 0.70 +0.03 0 13 0 -288
30MAR26 7.75 P 1.02 1.08 0.98 0.95 +0.03 0 229 0 -303
30MAR26 8.00 P 1.35 1.35 1.20 1.20 +0.03 0 28 0 -326
30MAR26 8.25 P 1.50 1.54 1.47 1.45 +0.03 0 9 0 -246
30MAR26 8.50 P 0.00 0.00 0.00 1.70 +0.03 0 0 0 -11
30MAR26 8.75 P 1.98 1.98 1.98 1.95 +0.03 0 5 0 -841
30MAR26 9.00 P 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.45 +0.03 0 0 0 -1
30MAR26 9.50 P 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.70 +0.03 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.20 +0.03 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.70 +0.03 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.20 +0.03 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.70 +0.03 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 6.20 +0.03 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.70 +0.03 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 55 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 -0.01 55 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.07 -0.01 54 0 89 0
29APR26 6.00 P 0.00 0.00 0.00 0.12 -0.01 55 0 153 0
29APR26 6.25 P 0.00 0.00 0.00 0.19 0.00 55 0 167 0
29APR26 6.50 P 0.30 0.30 0.30 0.29 +0.01 56 10 323 +10
29APR26 6.75 P 0.00 0.00 0.00 0.40 +0.01 55 0 90 0
29APR26 7.00 P 0.60 0.60 0.55 0.54 +0.02 55 15 193 +1
29APR26 7.25 P 0.75 0.75 0.75 0.70 +0.01 56 3 205 +3
29APR26 7.50 P 0.93 0.94 0.91 0.89 +0.04 57 14 228 +8
29APR26 7.75 P 1.20 1.20 1.20 1.07 +0.02 55 4 207 -4
29APR26 8.00 P 1.40 1.40 1.40 1.32 +0.06 62 1 330 +1
29APR26 8.25 P 0.00 0.00 0.00 1.50 +0.02 54 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.78 +0.05 67 0 428 0
29APR26 8.75 P 2.10 2.10 2.10 1.99 +0.03 63 1 428 0
29APR26 9.00 P 0.00 0.00 0.00 2.21 +0.03 55 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 2.45 +0.02 0 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.70 +0.03 0 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.70 +0.03 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 4.20 +0.03 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.70 +0.03 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 5.20 +0.03 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.70 +0.03 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 6.20 +0.03 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.70 +0.03 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 0.00 55 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 0.00 56 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.11 -0.01 53 0 32 0
28MAY26 5.75 P 0.00 0.00 0.00 0.17 -0.01 54 0 46 0
28MAY26 6.00 P 0.25 0.25 0.25 0.24 -0.01 54 3 37 +3
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 0.43 +0.01 54 0 48 0
28MAY26 6.75 P 0.00 0.00 0.00 0.55 +0.01 54 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.69 +0.01 54 0 79 0
28MAY26 7.25 P 0.00 0.00 0.00 0.83 0.00 52 0 70 0
28MAY26 7.50 P 0.00 0.00 0.00 1.04 +0.03 56 0 44 0
28MAY26 7.75 P 0.00 0.00 0.00 1.22 +0.03 56 0 335 0
28MAY26 8.00 P 0.00 0.00 0.00 1.41 +0.04 56 0 1,291 0
28MAY26 8.25 P 1.62 1.62 1.62 1.61 +0.02 55 1 501 +1
28MAY26 8.50 P 0.00 0.00 0.00 1.80 0.00 52 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 2.03 +0.02 54 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 2.25 +0.01 52 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 2.49 +0.02 54 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.72 +0.02 52 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.97 +0.03 55 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.21 +0.03 54 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.70 +0.03 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.20 +0.03 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.70 +0.03 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.20 +0.03 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.70 +0.03 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.18 -0.02 52 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.25 -0.02 52 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.33 -0.02 52 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.43 -0.01 52 0 2 0
29JUN26 6.50 P 0.62 0.62 0.57 0.54 -0.01 52 42 44 +42
29JUN26 6.75 P 0.70 0.70 0.70 0.67 0.00 53 30 65 +30
29JUN26 7.00 P 0.00 0.00 0.00 0.81 0.00 53 0 655 0
29JUN26 7.25 P 0.00 0.00 0.00 0.97 0.00 53 0 57 0
29JUN26 7.50 P 0.00 0.00 0.00 1.13 0.00 53 0 50 0
29JUN26 7.75 P 0.00 0.00 0.00 1.30 +0.01 52 0 183 0
29JUN26 8.00 P 1.46 1.46 1.46 1.51 +0.03 54 1 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.69 +0.01 53 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.88 0.00 51 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 2.10 0.00 52 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 2.31 0.00 51 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.54 +0.01 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.77 +0.01 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.00 +0.01 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.23 +0.01 51 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.72 +0.03 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.20 +0.02 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.70 +0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.20 +0.03 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.70 +0.03 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.20 +0.03 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.70 +0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 0.00 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 +0.01 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 +0.01 53 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 +0.01 53 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.37 +0.01 52 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.46 +0.01 52 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.56 +0.01 52 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.67 +0.01 52 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.78 +0.01 51 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.92 +0.02 51 0 202 0
29SEP26 7.00 P 1.08 1.08 1.08 1.07 +0.02 52 3 1,537 +3
29SEP26 7.25 P 0.00 0.00 0.00 1.22 +0.01 52 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.39 +0.01 52 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.57 +0.02 53 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.73 +0.01 52 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.92 +0.02 52 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 2.10 +0.01 52 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.30 +0.01 52 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.51 +0.02 52 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.71 +0.02 52 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.93 +0.02 52 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 3.14 +0.02 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.36 +0.02 52 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.81 +0.02 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.28 +0.03 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.75 +0.03 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.23 +0.03 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.71 +0.03 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.20 +0.02 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.70 +0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 0.00 50 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 0.00 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 +0.02 51 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.43 +0.03 51 0 1 0
30DEC26 5.50 P 0.49 0.49 0.49 0.50 +0.01 50 5 6 +5
30DEC26 5.75 P 0.00 0.00 0.00 0.60 +0.01 50 0 0 0
30DEC26 6.00 P 0.70 0.70 0.70 0.71 +0.01 50 4 4 +4
30DEC26 6.25 P 0.00 0.00 0.00 0.82 +0.01 50 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.95 +0.02 50 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 1.08 +0.01 50 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.23 +0.01 50 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 1.39 +0.02 50 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.55 +0.02 50 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.73 +0.03 51 0 18 0
30DEC26 8.00 P 0.00 0.00 0.00 1.89 +0.01 50 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 2.07 +0.02 50 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.26 +0.02 50 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.45 +0.02 50 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.64 +0.02 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.84 +0.01 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.05 +0.02 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.25 +0.02 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.47 +0.02 50 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.90 +0.02 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.35 +0.02 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.81 +0.03 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.28 +0.03 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.75 +0.03 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.23 +0.03 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.72 +0.03 51 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.38 0.00 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 0.00 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.45 +0.02 51 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.54 +0.02 50 0 8 0
30MAR27 5.50 P 0.00 0.00 0.00 0.63 +0.02 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.74 +0.03 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.83 +0.01 49 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 0.95 +0.01 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.08 +0.01 49 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 1.22 +0.02 49 0 4 0
30MAR27 7.00 P 0.00 0.00 0.00 1.38 +0.03 50 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.53 +0.02 49 0 4 0
30MAR27 7.50 P 1.67 1.67 1.67 1.69 +0.02 50 3 10 +3
30MAR27 7.75 P 0.00 0.00 0.00 1.85 +0.02 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.05 +0.02 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.22 +0.02 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.40 +0.02 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.59 +0.02 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.78 +0.02 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.97 +0.02 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.18 +0.02 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.38 +0.02 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.59 +0.03 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.01 +0.02 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.45 +0.03 50 0 0 0
TOTAL PUT 525 15,438 -2,411
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 81.80 -0.02 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.30 -0.02 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.80 -0.02 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.30 -0.02 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.80 -0.02 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.30 -0.02 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.80 -0.02 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.30 -0.02 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.80 -0.02 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.30 -0.02 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.80 -0.02 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.30 -0.02 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.80 -0.02 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.30 -0.02 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.80 -0.02 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.30 -0.02 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.80 -0.02 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.30 -0.02 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.80 -0.02 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.30 -0.03 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.80 -0.03 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.30 -0.03 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.80 -0.03 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.30 -0.03 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.80 -0.03 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.30 -0.03 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.80 -0.03 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.30 -0.03 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 11.80 -0.03 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.30 -0.03 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 6.80 -0.03 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.30 -0.03 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.58 -0.02 20 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.08 -0.03 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.59 -0.02 16 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.09 -0.03 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.60 -0.03 12 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.10 -0.03 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.61 -0.03 8 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.11 -0.03 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.63 -0.03 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.30 -0.05 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.68 -0.05 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.09 -0.02 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 7 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 11 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 14 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.36 -0.02 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.88 -0.02 33 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.39 -0.02 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.91 -0.02 27 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.43 -0.02 30 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.94 -0.02 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.46 -0.02 25 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.97 -0.03 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.49 -0.02 20 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 45.01 -0.02 22 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.52 -0.03 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 40.04 -0.02 19 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.55 -0.03 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 35.07 -0.02 14 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.59 -0.02 15 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 30.10 -0.03 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.62 -0.02 12 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 25.13 -0.03 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.65 -0.03 9 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.17 -0.02 9 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.68 -0.03 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.20 -0.03 7 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.71 -0.03 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.23 -0.03 4 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.77 -0.03 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.38 -0.04 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.26 -0.04 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.63 -0.04 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.65 -0.03 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.20 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.04 -0.01 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.46 -0.02 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.99 -0.02 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.52 -0.02 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.05 -0.02 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.59 -0.02 20 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.12 -0.02 18 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.65 -0.02 15 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.18 -0.02 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.71 -0.03 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.25 -0.02 15 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.78 -0.02 13 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.31 -0.02 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.84 -0.03 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.37 -0.03 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.91 -0.02 10 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.44 -0.03 8 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.97 -0.03 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.50 -0.03 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.04 -0.02 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.57 -0.03 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 16.10 -0.03 4 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.64 -0.03 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.19 -0.03 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.79 -0.03 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.51 -0.04 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.48 -0.03 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.80 -0.04 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.57 -0.04 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.78 -0.03 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.34 -0.02 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.13 -0.01 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.04 -0.01 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 26.80 -0.03 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.35 -0.03 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.90 -0.03 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.45 -0.03 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 17.00 -0.03 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.56 -0.03 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.15 -0.03 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.81 -0.03 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.59 -0.03 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.58 -0.03 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.86 -0.03 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.50 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.50 -0.02 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.83 -0.02 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.42 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.20 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.08 -0.01 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.03 -0.01 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 0.00 -0.01 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 0.70 -0.03 0 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 22 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 18 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 11 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.18 -0.02 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.10 -0.03 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 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 32 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 24 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 17 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 0.13 -0.01 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.52 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.47 -0.02 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 24 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 6 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 0.10 -0.01 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 0.81 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.77 -0.01 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 0.46 -0.01 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 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 86.10
30MAR26 30.00 C 0.00 0.00 0.00 56.10 +0.59 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 55.10 +0.59 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 54.10 +0.59 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 53.10 +0.59 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 52.10 +0.59 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 51.10 +0.59 0 0 0 -1
30MAR26 36.00 C 0.00 0.00 0.00 50.10 +0.59 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 49.10 +0.59 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 48.10 +0.59 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 47.10 +0.59 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 46.10 +0.59 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 45.10 +0.59 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 44.10 +0.59 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 43.10 +0.59 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 42.10 +0.59 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 41.10 +0.59 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.10 +0.59 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.10 +0.59 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.10 +0.59 0 0 0 -122
30MAR26 49.00 C 0.00 0.00 0.00 37.10 +0.59 0 0 0 -122
30MAR26 50.00 C 0.00 0.00 0.00 36.10 +0.59 0 0 0 -100
30MAR26 52.50 C 0.00 0.00 0.00 33.60 +0.59 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.10 +0.59 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.60 +0.59 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.10 +0.59 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.60 +0.59 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.10 +0.59 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.60 +0.59 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.10 +0.59 0 0 0 -40
30MAR26 72.50 C 0.00 0.00 0.00 13.60 +0.58 0 0 0 -2
30MAR26 75.00 C 0.00 0.00 0.00 11.10 +0.58 0 0 0 -2
30MAR26 77.50 C 0.00 0.00 0.00 8.60 +0.57 0 0 0 -31
30MAR26 80.00 C 5.74 5.74 5.74 6.10 +0.51 0 1 0 -95
30MAR26 82.50 C 3.45 3.45 3.45 3.60 +0.32 0 10 0 -171
30MAR26 85.00 C 1.30 1.87 1.10 1.10 -0.53 0 59 0 -332
30MAR26 87.50 C 0.44 0.59 0.11 0.00 -0.66 0 63 239 +31
30MAR26 90.00 C 0.11 0.11 0.05 0.00 -0.19 0 7 161 -5
30MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 137 0
30MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 649 0
30MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 522 0
30MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
30MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 596 0
30MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
30MAR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
30MAR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30MAR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 33.83 +0.73 84 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 31.57 +0.84 93 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 28.66 +0.40 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 26.49 +0.88 73 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.07 +0.80 70 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.61 +0.92 64 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.19 +0.76 59 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.85 +0.86 57 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.73 +1.10 57 0 0 0
29APR26 75.00 C 10.81 10.82 10.81 12.06 +0.48 46 10 1 -9
29APR26 77.50 C 0.00 0.00 0.00 10.19 +0.39 48 0 519 0
29APR26 80.00 C 8.95 8.95 8.95 8.38 +0.32 48 10 95 +10
29APR26 82.50 C 0.00 0.00 0.00 6.78 +0.44 48 0 46 0
29APR26 85.00 C 5.15 5.81 5.10 5.38 +0.25 48 28 104 -17
29APR26 87.50 C 3.92 4.60 3.30 4.16 +0.24 47 359 401 +331
29APR26 90.00 C 2.56 3.32 2.56 3.25 +0.15 48 37 106 +4
29APR26 92.50 C 2.08 2.70 2.08 2.43 +0.05 48 34 80 +14
29APR26 95.00 C 1.45 2.11 1.45 1.85 +0.05 48 91 123 +7
29APR26 97.50 C 1.36 1.37 1.13 1.36 +0.04 48 126 163 +103
29APR26 100.00 C 1.06 1.10 0.99 0.97 +0.03 48 66 86 +22
29APR26 102.50 C 0.00 0.00 0.00 0.69 +0.01 48 0 91 0
29APR26 105.00 C 0.52 0.52 0.52 0.48 +0.01 48 2 117 +2
29APR26 107.50 C 0.00 0.00 0.00 0.33 0.00 48 0 17 0
29APR26 110.00 C 0.00 0.00 0.00 0.22 0.00 48 0 117 0
29APR26 112.50 C 0.00 0.00 0.00 0.15 0.00 48 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.10 0.00 48 0 9 0
28MAY26 55.00 C 0.00 0.00 0.00 31.84 +0.72 72 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.44 +0.71 68 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.99 +0.74 63 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.57 +0.82 59 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.28 +0.78 57 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.99 +1.09 55 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.88 +0.82 54 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.83 +0.64 53 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.64 +0.32 49 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.77 +0.37 48 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 10.16 +0.50 48 0 69 0
28MAY26 82.50 C 0.00 0.00 0.00 8.70 +0.54 48 0 46 0
28MAY26 85.00 C 7.28 7.60 7.12 7.37 +0.29 48 69 18 -12
28MAY26 87.50 C 6.00 6.00 6.00 6.23 +0.25 48 15 45 0
28MAY26 90.00 C 5.34 5.34 5.14 5.24 +0.19 48 41 102 +2
28MAY26 92.50 C 4.38 4.44 4.38 4.39 +0.18 49 4 91 -3
28MAY26 95.00 C 3.85 3.85 3.85 3.65 +0.13 49 5 40 0
28MAY26 97.50 C 3.00 3.00 3.00 3.01 +0.12 49 3 7 0
28MAY26 100.00 C 0.00 0.00 0.00 2.45 +0.10 49 0 3 0
28MAY26 102.50 C 0.00 0.00 0.00 1.98 +0.07 49 0 30 0
28MAY26 105.00 C 0.00 0.00 0.00 1.60 +0.07 49 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 1.24 +0.05 48 0 60 0
28MAY26 110.00 C 1.21 1.21 1.21 0.99 +0.04 48 40 46 +40
28MAY26 112.50 C 0.00 0.00 0.00 0.78 +0.03 48 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.62 +0.03 48 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 40.98 +1.10 79 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 40.24 +1.11 83 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.99 +0.75 75 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 38.23 +1.53 78 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 37.02 +0.62 71 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 34.62 +0.78 67 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.23 +0.61 64 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.05 +0.93 64 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.42 +0.58 56 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 25.10 +0.63 54 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 22.98 +0.65 53 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 20.75 +0.56 51 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 18.59 +0.67 49 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 16.73 +0.57 49 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 14.95 +0.41 49 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 13.30 +0.49 49 0 362 0
29JUN26 80.00 C 11.10 11.10 11.10 12.02 +0.92 50 1 228 0
29JUN26 82.50 C 9.39 9.85 9.39 10.55 +0.45 49 19 32 -19
29JUN26 85.00 C 9.38 9.38 8.89 9.09 +0.26 48 30 297 -6
29JUN26 87.50 C 0.00 0.00 0.00 8.04 +0.30 49 0 117 0
29JUN26 90.00 C 0.00 0.00 0.00 7.04 +0.26 49 0 141 0
29JUN26 92.50 C 0.00 0.00 0.00 6.16 +0.24 49 0 148 0
29JUN26 95.00 C 5.27 5.27 5.27 5.37 +0.20 49 9 76 0
29JUN26 97.50 C 4.12 4.12 4.12 4.58 +0.17 49 1 44 -1
29JUN26 100.00 C 0.00 0.00 0.00 4.00 +0.14 49 0 63 0
29JUN26 102.50 C 0.00 0.00 0.00 3.44 +0.13 49 1,000 1,060 +1,000
29JUN26 105.00 C 0.00 0.00 0.00 2.94 +0.11 49 0 79 0
29JUN26 107.50 C 0.00 0.00 0.00 2.44 +0.10 49 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 2.07 +0.09 49 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 1.76 +0.08 49 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.48 +0.06 49 0 109 0
29JUN26 117.50 C 0.00 0.00 0.00 1.25 +0.05 49 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 1.06 +0.05 49 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.89 +0.04 49 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.75 +0.04 49 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.62 +0.02 48 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.52 +0.02 49 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 35.59 +0.68 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.38 +0.43 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.25 +0.41 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.18 +0.39 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.23 +0.62 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.33 +0.73 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.50 +0.72 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.70 +0.28 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.13 +0.60 51 0 0 0
29SEP26 75.00 C 18.00 18.00 18.00 18.72 +0.58 52 1 1 -1
29SEP26 77.50 C 0.00 0.00 0.00 17.21 +0.33 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.86 +0.50 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.55 +0.42 51 0 115 0
29SEP26 85.00 C 13.14 13.14 13.14 13.24 +0.33 50 15 108 +7
29SEP26 87.50 C 12.08 12.08 12.08 12.15 +0.30 50 15 105 0
29SEP26 90.00 C 0.00 0.00 0.00 11.15 +0.27 50 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 10.24 +0.30 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.39 +0.22 50 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 8.62 +0.20 51 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 7.91 +0.18 51 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 7.22 +0.18 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.58 +0.17 51 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 5.99 +0.15 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.29 -0.02 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.81 +0.12 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.37 +0.11 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.97 +0.10 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.60 +0.09 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.27 +0.09 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.97 +0.08 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.69 +0.07 50 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.44 +0.07 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 36.97 +0.56 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.93 +0.44 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.95 +0.68 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.13 +0.48 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.32 +0.53 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.54 +0.39 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.88 +0.51 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.43 +0.47 52 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 22.77 +0.49 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.33 +0.46 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.95 +0.56 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.83 +0.63 52 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 17.50 +0.51 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.35 +0.65 51 0 0 0
30DEC26 87.50 C 15.09 15.09 15.09 15.19 +0.44 50 15 15 +15
30DEC26 90.00 C 14.12 14.12 14.12 14.21 +0.37 50 15 15 +9
30DEC26 92.50 C 0.00 0.00 0.00 13.27 +0.38 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.43 +0.31 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.60 +0.27 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.86 +0.26 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.17 +0.26 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.49 +0.26 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.85 +0.25 51 0 0 0
30DEC26 110.00 C 8.06 8.06 8.06 8.24 +0.23 51 1 1 +1
30DEC26 112.50 C 0.00 0.00 0.00 7.68 +0.22 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.15 +0.21 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.66 +0.20 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 36.40 +0.63 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 34.58 +0.66 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.81 +0.79 53 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.21 +0.55 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.50 +0.55 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 27.91 +0.31 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.50 +0.66 52 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 25.08 +0.46 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 23.75 +0.31 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 22.45 +0.40 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.23 +0.45 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.09 +0.54 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.89 +0.65 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.77 +0.12 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.88 +0.42 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.97 +0.41 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 15.11 +0.34 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.31 +0.43 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.54 +0.31 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.83 +0.39 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.12 +0.34 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.44 +0.33 51 0 0 0
TOTAL CALL 2,202 9,526 +507
30MAR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
30MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
30MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
30MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
30MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 259 0
30MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 764 0
30MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
30MAR26 80.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 361 0
30MAR26 82.50 P 0.11 0.11 0.05 0.00 -0.38 0 28 208 -28
30MAR26 85.00 P 0.56 1.21 0.15 0.00 -1.20 0 85 429 -38
30MAR26 87.50 P 2.60 2.60 1.18 1.40 -1.31 0 19 0 -159
30MAR26 90.00 P 0.00 0.00 0.00 3.90 -0.77 0 0 0 -546
30MAR26 92.50 P 0.00 0.00 0.00 6.40 -0.63 0 0 0 -86
30MAR26 95.00 P 0.00 0.00 0.00 8.90 -0.60 0 0 0 -110
30MAR26 97.50 P 0.00 0.00 0.00 11.40 -0.60 0 0 0 -60
30MAR26 100.00 P 0.00 0.00 0.00 13.90 -0.60 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.40 -1.05 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.90 -1.08 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.40 -0.89 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.90 -0.89 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.40 -1.00 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.90 -1.05 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.40 -0.96 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 33.90 -1.08 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 36.40 -0.89 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 38.90 -0.89 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 41.40 -0.89 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 43.90 -0.91 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 0.00 50 0 47 0
29APR26 62.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 21 0
29APR26 65.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.17 -0.04 48 0 101 0
29APR26 70.00 P 0.52 0.52 0.52 0.32 -0.07 48 15 39 0
29APR26 72.50 P 0.64 0.64 0.64 0.56 -0.11 48 15 58 -15
29APR26 75.00 P 0.97 1.03 0.97 0.93 -0.16 48 31 549 +1
29APR26 77.50 P 1.78 1.78 1.41 1.45 -0.18 48 31 626 0
29APR26 80.00 P 2.15 2.41 2.06 2.12 -0.34 48 15 607 +2
29APR26 82.50 P 3.20 3.20 2.82 3.00 -0.35 48 28 120 +27
29APR26 85.00 P 4.94 4.94 3.80 4.16 -0.38 48 20 682 +12
29APR26 87.50 P 0.00 0.00 0.00 5.50 -0.53 48 300 346 +300
29APR26 90.00 P 0.00 0.00 0.00 7.03 -0.39 49 0 23 0
29APR26 92.50 P 0.00 0.00 0.00 8.67 -0.50 48 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 10.55 -0.52 48 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 12.56 -0.54 48 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 14.69 -0.87 48 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.99 -0.95 49 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 19.22 -1.07 48 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.47 -0.88 43 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.90 -1.04 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.44 -0.96 48 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.91 -1.04 47 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.09 -0.02 48 0 10 0
28MAY26 60.00 P 0.00 0.00 0.00 0.17 -0.02 48 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.29 -0.04 48 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.46 -0.07 48 0 45 0
28MAY26 67.50 P 0.85 0.95 0.85 0.74 -0.07 48 45 92 +30
28MAY26 70.00 P 1.15 1.15 1.15 1.11 -0.10 49 40 141 0
28MAY26 72.50 P 1.73 1.91 1.66 1.59 -0.10 49 45 95 +20
28MAY26 75.00 P 2.51 2.62 2.51 2.15 -0.15 48 20 148 0
28MAY26 77.50 P 0.00 0.00 0.00 2.86 -0.16 48 0 120 0
28MAY26 80.00 P 3.56 3.56 3.56 3.73 -0.27 48 1 524 0
28MAY26 82.50 P 0.00 0.00 0.00 4.73 -0.31 48 0 76 0
28MAY26 85.00 P 5.82 5.82 5.82 5.95 -0.33 48 1 590 +1
28MAY26 87.50 P 7.11 7.11 7.11 7.30 -0.38 48 15 30 -15
28MAY26 90.00 P 8.81 9.22 8.60 8.77 -0.53 48 52 97 +22
28MAY26 92.50 P 10.44 10.44 9.93 10.46 -0.46 49 30 30 +30
28MAY26 95.00 P 0.00 0.00 0.00 12.14 -0.37 48 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 13.90 -0.86 47 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 15.78 -0.69 47 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.12 -0.68 49 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.25 -0.99 49 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.44 -0.44 49 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.43 -0.82 46 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.76 -0.66 46 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.24 -0.71 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 0.00 48 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 0.00 48 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.07 0.00 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.12 -0.01 49 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.21 -0.01 49 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 0.34 -0.02 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.51 -0.04 48 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.76 -0.06 49 0 96 0
29JUN26 65.00 P 1.20 1.20 1.20 1.08 -0.12 49 1 203 -1
29JUN26 67.50 P 0.00 0.00 0.00 1.52 -0.10 49 0 182 0
29JUN26 70.00 P 0.00 0.00 0.00 2.07 -0.06 49 0 108 0
29JUN26 72.50 P 0.00 0.00 0.00 2.64 -0.13 49 0 153 0
29JUN26 75.00 P 0.00 0.00 0.00 3.35 -0.23 48 0 405 0
29JUN26 77.50 P 0.00 0.00 0.00 4.19 -0.18 48 0 400 0
29JUN26 80.00 P 5.25 5.25 4.88 5.16 -0.23 48 4 299 0
29JUN26 82.50 P 0.00 0.00 0.00 6.27 -0.27 48 0 168 0
29JUN26 85.00 P 7.80 7.82 7.80 7.52 -0.31 48 30 460 0
29JUN26 87.50 P 0.00 0.00 0.00 8.90 -0.34 48 0 30 0
29JUN26 90.00 P 0.00 0.00 0.00 10.34 -0.43 48 0 24 0
29JUN26 92.50 P 12.35 12.35 12.11 11.95 -0.47 48 12 3 -12
29JUN26 95.00 P 0.00 0.00 0.00 13.62 -0.41 49 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 15.43 -0.41 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.33 -0.71 49 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 19.25 -0.57 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.19 -0.78 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.35 -0.62 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.41 -0.98 48 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 27.66 -0.82 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.89 -0.57 49 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.19 -0.59 49 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.50 -0.80 49 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 36.89 -0.64 49 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 39.20 -0.87 48 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 41.63 -0.66 49 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 44.05 -1.12 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.81 -0.08 50 0 20 0
29SEP26 55.00 P 0.00 0.00 0.00 1.12 -0.09 50 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 1.48 -0.08 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 1.90 -0.09 50 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 2.44 -0.17 50 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 3.11 -0.12 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 3.70 -0.13 50 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 4.45 -0.14 50 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 5.29 -0.23 49 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 6.23 -0.19 49 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 7.25 -0.27 49 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 8.37 -0.26 49 0 190 0
29SEP26 82.50 P 0.00 0.00 0.00 9.63 -0.30 49 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 10.94 -0.28 49 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 12.34 -0.32 49 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 13.84 -0.34 49 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 15.42 -0.36 50 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 17.07 -0.39 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 18.77 -0.34 50 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 20.58 -0.45 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 22.39 -0.35 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.30 -0.30 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.32 -0.43 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.23 -0.52 50 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 30.43 -0.30 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.42 -0.37 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.53 -0.26 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.49 -0.64 50 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 38.79 -0.53 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.99 -0.47 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.21 -0.50 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.43 -0.72 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.70 -0.04 50 0 7 0
30DEC26 55.00 P 0.00 0.00 0.00 2.20 -0.05 50 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.76 -0.07 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.35 -0.07 50 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 4.04 -0.02 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.81 -0.09 50 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 5.54 -0.10 50 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 6.35 -0.23 49 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 7.29 -0.24 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.32 -0.27 49 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 9.43 -0.26 49 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 10.62 -0.32 49 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 11.92 -0.31 49 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 13.26 -0.34 49 0 37 0
30DEC26 87.50 P 0.00 0.00 0.00 14.71 -0.28 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.17 -0.36 49 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 17.77 -0.36 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.40 -0.37 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.15 -0.36 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.81 -0.28 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 24.69 -0.42 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.54 -0.24 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.41 -0.21 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.21 -0.35 50 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 32.29 -0.22 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.28 -0.49 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.21 -0.79 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.31 -0.05 51 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 3.93 -0.04 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.60 -0.10 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.34 -0.12 50 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.16 -0.18 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.01 -0.25 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.99 -0.23 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.09 -0.24 50 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 10.14 -0.29 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 11.37 -0.21 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 12.55 -0.33 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 13.86 -0.32 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.27 -0.29 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 16.71 -0.31 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.10 -0.45 49 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 19.66 -0.47 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.30 -0.48 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.11 -0.22 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.83 -0.34 50 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.60 -0.36 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.42 -0.26 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.27 -0.27 50 0 0 0
TOTAL PUT 883 13,178 -625
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$ 113.00
30MAR26 55.00 C 0.00 0.00 0.00 58.00 -1.11 0 0 0 -15
30MAR26 57.50 C 0.00 0.00 0.00 55.50 -1.11 0 0 0 0
30MAR26 60.00 C 53.18 53.90 52.91 53.00 -1.11 0 467 0 -562
30MAR26 62.50 C 0.00 0.00 0.00 50.50 -1.11 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 48.00 -1.14 0 0 0 -672
30MAR26 67.50 C 0.00 0.00 0.00 45.50 -1.22 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 43.00 -1.18 0 0 0 -571
30MAR26 72.50 C 0.00 0.00 0.00 40.50 -1.11 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 38.00 -1.11 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 35.50 -1.18 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 33.00 -1.18 0 0 0 -50
30MAR26 82.50 C 0.00 0.00 0.00 30.50 -1.12 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 28.00 -1.11 0 0 0 -562
30MAR26 87.50 C 24.20 24.20 24.20 25.50 -0.72 0 1 0 -1
30MAR26 90.00 C 23.00 23.00 23.00 23.00 -1.12 0 1 0 -90
30MAR26 92.50 C 0.00 0.00 0.00 20.50 -1.19 0 0 0 -195
30MAR26 95.00 C 16.40 18.20 16.25 18.00 -0.72 0 3 0 -594
30MAR26 97.50 C 0.00 0.00 0.00 15.50 -0.72 0 0 0 -1,075
30MAR26 100.00 C 13.00 13.00 13.00 13.00 -0.72 0 1 0 -2,423
30MAR26 102.50 C 8.90 8.90 8.90 10.50 -0.72 0 8 0 -1,305
30MAR26 105.00 C 6.19 9.00 6.19 8.00 -0.73 0 152 0 -2,213
30MAR26 107.50 C 3.95 5.59 3.80 5.50 -0.96 0 75 0 -2,130
30MAR26 110.00 C 2.00 4.17 0.53 3.00 -1.09 0 711 9 -4,708
30MAR26 112.50 C 0.60 1.69 0.20 0.50 -1.65 0 554 0 -2,766
30MAR26 115.00 C 0.11 0.38 0.01 0.00 -0.89 0 2,881 9,695 +1,489
30MAR26 117.50 C 0.09 0.13 0.02 0.00 -0.27 0 1,098 3,647 +735
30MAR26 120.00 C 0.02 0.04 0.02 0.00 -0.06 0 318 7,479 -240
30MAR26 122.50 C 0.03 0.03 0.02 0.00 -0.01 0 23 1,722 -23
30MAR26 125.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 8,512 0
30MAR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,905 0
30MAR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,269 0
30MAR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,112 0
30MAR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,432 0
30MAR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 882 0
30MAR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10,148 0
30MAR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 449 0
30MAR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 997 0
30MAR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 520 0
30MAR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,675 0
30MAR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 401 0
30MAR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 466 0
30MAR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,985 0
30MAR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
30MAR26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 431 0
30MAR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
30MAR26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 359 0
30MAR26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 372 0
30MAR26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
30MAR26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
30MAR26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,201 0
30MAR26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
30MAR26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
30MAR26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30MAR26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
30MAR26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
30MAR26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
02APR26 82.50 C 0.00 0.00 0.00 31.20 -0.97 239 0 0 0
02APR26 85.00 C 0.00 0.00 0.00 28.39 -1.21 193 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 25.86 -1.16 173 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 23.03 -1.42 94 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 20.52 -1.36 63 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 18.02 -1.28 0 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 15.52 -0.72 0 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 13.02 -0.73 0 0 26 0
02APR26 102.50 C 0.00 0.00 0.00 10.54 -0.75 47 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 8.11 -0.78 47 0 46 0
02APR26 107.50 C 0.00 0.00 0.00 5.98 -0.66 55 0 174 0
02APR26 110.00 C 2.75 4.72 2.75 3.91 -0.88 50 84 309 -33
02APR26 112.50 C 1.59 2.50 1.42 2.23 -0.87 47 171 179 +39
02APR26 115.00 C 0.92 1.60 0.70 1.16 -0.68 48 183 561 +97
02APR26 117.50 C 0.51 0.87 0.40 0.51 -0.48 47 96 378 +28
02APR26 120.00 C 0.22 0.42 0.20 0.19 -0.29 47 139 933 +99
02APR26 122.50 C 0.00 0.00 0.00 0.07 -0.14 48 0 175 0
02APR26 125.00 C 0.00 0.00 0.00 0.02 -0.07 48 0 95 0
02APR26 127.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 66 0
02APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 82 0
02APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
10APR26 90.00 C 0.00 0.00 0.00 23.72 - 108 0 0 -
10APR26 92.50 C 0.00 0.00 0.00 21.07 - 92 0 0 -
10APR26 95.00 C 0.00 0.00 0.00 18.32 - 71 0 0 -
10APR26 97.50 C 0.00 0.00 0.00 15.57 - 38 0 0 -
10APR26 100.00 C 0.00 0.00 0.00 13.09 - 36 0 0 -
10APR26 102.50 C 0.00 0.00 0.00 10.65 - 36 0 0 -
10APR26 105.00 C 6.49 6.49 6.49 8.31 - 36 100 100 -
10APR26 107.50 C 4.49 4.49 4.49 6.15 - 36 3 3 -
10APR26 110.00 C 4.49 4.49 4.49 4.15 - 34 30 30 -
10APR26 112.50 C 2.07 2.81 1.99 2.68 - 34 253 248 -
10APR26 115.00 C 1.23 1.87 1.02 1.59 - 35 341 341 -
10APR26 117.50 C 0.70 1.04 0.70 0.87 - 35 57 49 -
10APR26 120.00 C 0.40 0.65 0.39 0.47 - 36 215 215 -
10APR26 122.50 C 0.32 0.32 0.32 0.21 - 36 30 30 -
10APR26 125.00 C 0.17 0.23 0.17 0.09 - 36 85 85 -
10APR26 127.50 C 0.11 0.17 0.11 0.04 - 36 118 88 -
10APR26 130.00 C 0.00 0.00 0.00 0.02 - 38 0 0 -
10APR26 132.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
10APR26 135.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 58.73 -0.52 204 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 56.00 -0.75 183 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 53.04 -1.63 108 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 50.61 -1.14 131 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 48.75 -0.93 164 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 45.59 -1.16 111 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 43.58 -0.60 139 0 490 0
29APR26 72.50 C 0.00 0.00 0.00 41.41 -0.35 143 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 38.08 -1.18 88 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 35.55 -1.64 63 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 33.01 -1.25 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 31.20 -0.97 103 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 28.57 -1.03 92 0 26 0
29APR26 87.50 C 0.00 0.00 0.00 25.86 -1.16 78 0 7 0
29APR26 90.00 C 0.00 0.00 0.00 23.75 -0.70 83 0 733 0
29APR26 92.50 C 0.00 0.00 0.00 21.18 -0.74 74 0 816 0
29APR26 95.00 C 0.00 0.00 0.00 18.61 -0.74 65 0 555 0
29APR26 97.50 C 0.00 0.00 0.00 15.59 -0.72 37 0 619 0
29APR26 100.00 C 0.00 0.00 0.00 13.15 -0.73 37 0 323 0
29APR26 102.50 C 9.98 9.98 9.98 10.80 -0.74 37 6 1,723 +3
29APR26 105.00 C 7.13 7.13 7.13 8.63 -0.71 37 31 1,129 -30
29APR26 107.50 C 5.60 5.80 5.60 6.69 -0.65 37 3 1,617 +3
29APR26 110.00 C 4.93 5.46 4.80 5.02 -0.67 37 674 1,756 -476
29APR26 112.50 C 3.30 3.68 3.04 3.68 -0.61 37 362 1,734 +203
29APR26 115.00 C 2.25 2.90 2.25 2.65 -0.52 37 89 4,450 -72
29APR26 117.50 C 1.66 2.21 1.66 1.92 -0.35 37 1,177 3,055 +640
29APR26 120.00 C 1.25 1.70 1.15 1.39 -0.21 37 131 2,568 -58
29APR26 122.50 C 0.95 1.26 0.87 0.97 -0.14 37 107 619 +30
29APR26 125.00 C 0.80 0.91 0.63 0.66 -0.10 37 187 883 +69
29APR26 127.50 C 0.58 0.58 0.58 0.45 -0.07 37 10 811 0
29APR26 130.00 C 0.54 0.54 0.49 0.30 -0.05 37 7 381 +6
29APR26 132.50 C 0.33 0.33 0.33 0.19 -0.04 37 6 217 +6
29APR26 135.00 C 0.34 0.34 0.28 0.12 -0.03 37 3 237 +2
29APR26 137.50 C 0.23 0.23 0.23 0.08 -0.02 37 2 211 +2
29APR26 140.00 C 0.18 0.21 0.18 0.05 -0.01 37 14 488 +8
29APR26 142.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 30 0
29APR26 145.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 12 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 64 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 68 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 83 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 68 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 58.73 -0.52 156 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 56.00 -0.77 141 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 53.76 -0.91 140 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 50.61 -1.16 105 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 48.86 -0.82 128 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 45.83 -0.92 106 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 43.58 -0.68 108 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 41.41 -0.35 108 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 38.08 -1.18 73 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 36.22 -0.97 91 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 33.37 -0.89 78 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 31.20 -0.97 79 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 28.57 -1.03 71 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 25.86 -1.16 61 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 23.75 -0.70 63 0 3 0
28MAY26 92.50 C 0.00 0.00 0.00 21.18 -0.74 57 0 509 0
28MAY26 95.00 C 0.00 0.00 0.00 18.61 -0.74 50 0 74 0
28MAY26 97.50 C 0.00 0.00 0.00 15.81 -0.73 40 0 594 0
28MAY26 100.00 C 0.00 0.00 0.00 13.62 -0.68 40 0 575 0
28MAY26 102.50 C 0.00 0.00 0.00 11.61 -0.63 40 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 9.84 -0.58 40 0 1,740 0
28MAY26 107.50 C 7.47 7.47 7.47 8.30 -0.51 40 30 747 +30
28MAY26 110.00 C 0.00 0.00 0.00 6.95 -0.65 40 0 938 0
28MAY26 112.50 C 5.79 5.79 5.71 5.85 -0.52 40 41 972 +2
28MAY26 115.00 C 5.08 5.08 4.90 4.92 -0.40 40 32 3,955 0
28MAY26 117.50 C 4.26 4.26 4.26 4.07 -0.33 40 2 391 +2
28MAY26 120.00 C 3.00 3.52 3.00 3.45 -0.19 41 85 678 +11
28MAY26 122.50 C 2.47 3.02 2.47 2.81 -0.18 40 18 642 -15
28MAY26 125.00 C 2.14 2.48 1.97 2.31 -0.11 41 59 464 +3
28MAY26 127.50 C 1.73 1.96 1.73 1.88 -0.10 41 42 922 +33
28MAY26 130.00 C 1.54 1.72 1.54 1.52 -0.07 41 44 189 +34
28MAY26 132.50 C 1.27 1.27 1.27 1.20 -0.07 40 1 180 +1
28MAY26 135.00 C 1.14 1.17 1.14 0.97 -0.05 40 5 154 +5
28MAY26 137.50 C 0.00 0.00 0.00 0.75 -0.04 40 0 176 0
28MAY26 140.00 C 0.00 0.00 0.00 0.60 -0.03 40 0 15 0
28MAY26 142.50 C 0.00 0.00 0.00 0.47 -0.02 40 0 32 0
28MAY26 145.00 C 0.00 0.00 0.00 0.37 -0.02 40 0 5 0
28MAY26 147.50 C 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.10 0.00 40 0 8 0
28MAY26 160.00 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 58.73 -0.67 130 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 56.04 -0.89 118 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 53.76 -1.22 117 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.18 -0.77 109 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 48.86 -1.11 106 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 45.83 -1.51 89 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.58 -1.38 90 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.41 -0.53 89 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 38.82 -0.61 83 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.22 -1.11 76 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 34.04 -0.74 75 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.20 -0.97 66 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.57 -1.06 60 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.08 -0.94 56 0 50 0
29JUN26 90.00 C 0.00 0.00 0.00 23.75 -0.78 53 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 21.18 -0.86 47 0 60 0
29JUN26 95.00 C 0.00 0.00 0.00 18.61 -1.05 42 0 150 0
29JUN26 97.50 C 0.00 0.00 0.00 16.72 -0.19 43 0 779 0
29JUN26 100.00 C 0.00 0.00 0.00 14.28 -0.64 39 0 3,030 0
29JUN26 102.50 C 0.00 0.00 0.00 12.60 -0.52 39 0 999 0
29JUN26 105.00 C 0.00 0.00 0.00 11.09 -0.43 39 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 9.75 -0.66 39 0 1,581 0
29JUN26 110.00 C 8.00 8.00 8.00 8.65 -0.43 40 10 2,645 -10
29JUN26 112.50 C 0.00 0.00 0.00 7.46 -0.49 39 0 4,002 0
29JUN26 115.00 C 6.15 6.15 6.15 6.49 -0.41 39 10 2,489 +10
29JUN26 117.50 C 5.33 5.33 5.33 5.62 -0.36 39 10 1,672 0
29JUN26 120.00 C 4.33 5.11 4.33 4.88 -0.28 39 42 2,768 -20
29JUN26 122.50 C 4.25 4.25 4.25 4.22 -0.21 40 3 1,148 +1
29JUN26 125.00 C 3.70 3.70 3.70 3.61 -0.18 39 6 8,386 -4
29JUN26 127.50 C 0.00 0.00 0.00 3.08 -0.14 40 0 552 0
29JUN26 130.00 C 2.43 2.89 2.43 2.64 -0.10 40 33 2,030 -32
29JUN26 132.50 C 2.44 2.44 2.44 2.21 -0.10 39 30 596 0
29JUN26 135.00 C 0.00 0.00 0.00 1.88 -0.07 39 0 743 0
29JUN26 137.50 C 0.00 0.00 0.00 1.57 -0.07 39 0 225 0
29JUN26 140.00 C 1.56 1.56 1.56 1.32 -0.05 39 2 1,330 0
29JUN26 142.50 C 1.20 1.20 1.20 1.10 -0.05 39 3 531 0
29JUN26 145.00 C 0.00 0.00 0.00 0.91 -0.04 39 0 435 0
29JUN26 147.50 C 0.00 0.00 0.00 0.76 -0.03 39 0 224 0
29JUN26 150.00 C 0.90 0.90 0.90 0.62 -0.02 39 7 409 0
29JUN26 152.50 C 0.00 0.00 0.00 0.52 -0.02 39 0 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.42 -0.02 39 0 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.35 -0.01 39 0 246 0
29JUN26 160.00 C 0.00 0.00 0.00 0.29 -0.01 39 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.23 -0.01 39 0 178 0
29JUN26 165.00 C 0.48 0.48 0.48 0.19 -0.01 39 1 1,641 +1
29JUN26 167.50 C 0.00 0.00 0.00 0.15 -0.01 39 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.13 0.00 39 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.11 +0.01 40 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.08 0.00 39 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.07 0.00 39 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 690 0
29SEP26 55.00 C 0.00 0.00 0.00 58.73 -0.91 93 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.04 -1.10 85 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 53.76 -1.22 83 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 51.18 -0.96 78 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.86 -1.11 75 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.83 -1.51 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.58 -1.38 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.41 -0.74 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.82 -0.83 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.29 -1.04 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.04 -0.74 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.20 -1.01 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.57 -1.36 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.82 -0.81 44 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 24.66 -0.94 42 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.89 -0.74 42 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 21.16 -0.73 41 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 19.71 -0.49 42 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 18.01 -0.66 41 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 16.76 -0.43 42 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 14.99 -0.37 40 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 13.77 -0.35 40 0 880 0
29SEP26 110.00 C 0.00 0.00 0.00 12.69 -0.46 40 0 2,514 0
29SEP26 112.50 C 0.00 0.00 0.00 11.62 -0.47 40 0 599 0
29SEP26 115.00 C 0.00 0.00 0.00 10.65 -0.46 40 0 4,422 0
29SEP26 117.50 C 0.00 0.00 0.00 9.74 -0.42 40 0 1,658 0
29SEP26 120.00 C 0.00 0.00 0.00 8.91 -0.37 40 1,000 3,442 +1,000
29SEP26 122.50 C 0.00 0.00 0.00 8.16 -0.24 41 0 814 0
29SEP26 125.00 C 0.00 0.00 0.00 7.47 -0.20 41 0 583 0
29SEP26 127.50 C 0.00 0.00 0.00 6.77 -0.20 40 0 311 0
29SEP26 130.00 C 0.00 0.00 0.00 6.10 -0.17 40 0 359 0
29SEP26 132.50 C 5.82 5.88 5.82 5.56 -0.16 40 394 711 +394
29SEP26 135.00 C 5.35 5.38 5.35 5.02 -0.15 40 312 396 +55
29SEP26 137.50 C 0.00 0.00 0.00 4.51 -0.12 40 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 4.10 -0.11 40 0 1,135 0
29SEP26 142.50 C 0.00 0.00 0.00 3.59 -0.11 40 0 65 0
29SEP26 145.00 C 3.30 3.35 3.30 3.20 -0.10 40 5 327 0
29SEP26 147.50 C 0.00 0.00 0.00 2.91 -0.07 40 0 106 0
29SEP26 150.00 C 0.00 0.00 0.00 2.62 -0.08 40 0 251 0
29SEP26 152.50 C 0.00 0.00 0.00 2.34 -0.07 40 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 2.10 -0.05 40 0 201 0
29SEP26 157.50 C 0.00 0.00 0.00 1.90 -0.05 40 0 51 0
29SEP26 160.00 C 0.00 0.00 0.00 1.70 -0.05 40 0 95 0
29SEP26 162.50 C 0.00 0.00 0.00 1.50 -0.05 40 0 111 0
29SEP26 165.00 C 0.00 0.00 0.00 1.36 -0.04 40 0 242 0
29SEP26 167.50 C 0.00 0.00 0.00 1.23 -0.03 40 0 133 0
29SEP26 170.00 C 0.00 0.00 0.00 1.09 -0.03 40 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.96 -0.03 40 0 24 0
29SEP26 175.00 C 0.00 0.00 0.00 0.90 +0.01 40 0 108 0
29SEP26 177.50 C 0.00 0.00 0.00 0.78 -0.03 40 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.70 -0.02 40 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.63 0.00 40 0 216 0
29SEP26 185.00 C 0.00 0.00 0.00 0.55 -0.02 40 0 124 0
30DEC26 55.00 C 0.00 0.00 0.00 58.73 -0.91 74 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.04 -1.10 68 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 53.76 -1.22 67 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 51.18 -0.96 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.86 -1.11 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.83 -1.51 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.58 -1.38 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.41 -0.74 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.82 -0.84 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.58 -1.05 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.71 -0.70 45 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 32.49 -0.81 43 0 0 0
30DEC26 85.00 C 31.00 31.00 31.00 30.81 -0.57 43 1 8 -1
30DEC26 87.50 C 0.00 0.00 0.00 28.99 -0.55 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.28 -0.50 42 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 25.64 -0.50 42 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 23.96 -0.54 42 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 22.57 -0.44 42 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 19.89 -1.67 38 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 19.58 -0.54 41 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 18.50 -0.37 41 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 17.11 -0.52 41 0 595 0
30DEC26 110.00 C 0.00 0.00 0.00 15.55 -0.84 39 0 542 0
30DEC26 112.50 C 14.79 14.79 14.73 14.82 -0.45 40 60 316 -60
30DEC26 115.00 C 14.13 14.13 13.74 13.84 -0.44 40 293 662 +281
30DEC26 117.50 C 13.02 13.02 12.87 12.93 -0.33 40 87 261 +87
30DEC26 120.00 C 12.23 12.33 12.23 12.08 -0.31 40 6 382 +1
30DEC26 122.50 C 0.00 0.00 0.00 11.28 -0.26 40 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 10.43 -0.25 40 0 303 0
30DEC26 127.50 C 0.00 0.00 0.00 9.72 -0.21 40 0 140 0
30DEC26 130.00 C 9.29 9.29 9.29 9.05 -0.20 40 2 227 0
30DEC26 132.50 C 0.00 0.00 0.00 8.37 -0.20 40 0 5 0
30DEC26 135.00 C 0.00 0.00 0.00 7.73 -0.16 40 0 159 0
30DEC26 137.50 C 7.40 7.40 7.40 7.20 -0.16 40 30 68 +30
30DEC26 140.00 C 7.09 7.09 7.09 6.68 -0.16 40 2 170 0
30DEC26 142.50 C 0.00 0.00 0.00 6.16 -0.15 40 0 48 0
30DEC26 145.00 C 0.00 0.00 0.00 5.52 -0.11 40 0 145 0
30DEC26 147.50 C 0.00 0.00 0.00 5.14 -0.27 40 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 4.90 -0.12 40 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 4.38 -0.25 40 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 4.02 -0.09 40 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 3.75 -0.08 40 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 3.48 -0.07 40 0 74 0
30DEC26 162.50 C 0.00 0.00 0.00 3.20 -0.08 40 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.93 -0.07 40 0 169 0
30DEC26 167.50 C 3.14 3.14 3.14 2.71 -0.06 40 1 1 +1
30DEC26 170.00 C 0.00 0.00 0.00 2.52 -0.06 40 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 2.33 -0.05 40 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 2.14 -0.05 40 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 1.95 -0.05 40 0 3 0
30DEC26 180.00 C 0.00 0.00 0.00 1.82 -0.03 40 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 1.69 -0.03 40 0 8 0
30DEC26 185.00 C 1.90 1.90 1.90 1.56 -0.03 40 5 200 -5
30MAR27 55.00 C 0.00 0.00 0.00 58.73 -0.91 63 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 56.04 -1.10 58 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 53.76 -1.22 56 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 51.18 -0.96 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 48.86 -1.11 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 46.04 -1.30 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 44.21 -0.98 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 42.12 -0.79 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 39.78 -0.96 43 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 38.03 -0.70 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.17 -0.59 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 34.11 -0.86 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.54 -0.64 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.72 -0.73 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.29 -0.55 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 27.68 -0.54 42 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 26.07 -0.64 41 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 24.80 -0.49 41 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 23.16 -0.68 40 0 405 0
30MAR27 102.50 C 0.00 0.00 0.00 21.91 -0.01 40 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 20.61 -0.01 40 0 230 0
30MAR27 107.50 C 0.00 0.00 0.00 19.46 -0.63 40 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 18.39 -0.36 40 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 17.32 -0.54 40 0 36 0
30MAR27 115.00 C 0.00 0.00 0.00 16.34 -0.47 40 0 30 0
30MAR27 117.50 C 0.00 0.00 0.00 15.42 -0.39 40 0 3 0
30MAR27 120.00 C 0.00 0.00 0.00 14.55 -0.33 40 0 60 0
30MAR27 122.50 C 12.95 12.95 12.95 13.72 -0.32 40 30 32 -30
30MAR27 125.00 C 13.03 13.03 13.03 12.89 -0.32 40 30 294 0
30MAR27 127.50 C 11.52 12.30 11.52 12.05 -0.32 40 60 61 +44
30MAR27 130.00 C 0.00 0.00 0.00 11.37 -0.26 40 0 30 0
30MAR27 132.50 C 10.27 10.27 10.27 10.71 -0.26 40 30 30 +30
30MAR27 135.00 C 9.70 10.37 9.69 10.05 -0.26 40 90 90 +90
30MAR27 137.50 C 9.99 9.99 9.81 9.39 -0.26 40 31 32 +31
30MAR27 140.00 C 9.28 9.28 9.28 8.82 -0.21 40 30 78 +30
30MAR27 142.50 C 8.85 8.85 8.85 8.31 -0.21 40 30 30 +30
30MAR27 145.00 C 0.00 0.00 0.00 7.81 -0.21 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 7.09 -0.42 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.80 +0.01 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 6.23 -0.16 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.04 +0.02 40 0 9 0
30MAR27 157.50 C 0.00 0.00 0.00 5.50 -0.16 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.13 -0.16 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.77 -0.15 39 0 1 0
TOTAL CALL 14,072 197,819 -15,345
30MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
30MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 378 0
30MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 365 0
30MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
30MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
30MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 296 0
30MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 305 0
30MAR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 327 0
30MAR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 359 0
30MAR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,415 0
30MAR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 847 0
30MAR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,938 0
30MAR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,248 0
30MAR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,576 0
30MAR26 97.50 P 0.01 0.01 0.01 0.00 -0.01 0 2 5,608 0
30MAR26 100.00 P 0.01 0.03 0.01 0.00 -0.01 0 45 13,710 -20
30MAR26 102.50 P 0.01 0.01 0.01 0.00 -0.01 0 70 3,197 +60
30MAR26 105.00 P 0.02 0.03 0.02 0.00 -0.01 0 101 6,411 -1
30MAR26 107.50 P 0.10 0.10 0.10 0.00 -0.05 0 60 3,562 0
30MAR26 110.00 P 0.25 0.38 0.03 0.00 -0.25 0 196 9,427 +1
30MAR26 112.50 P 1.40 1.55 0.14 0.00 -0.85 0 85 2,791 -41
30MAR26 115.00 P 3.61 4.00 1.25 2.00 -0.07 0 663 0 -6,524
30MAR26 117.50 P 5.50 5.50 3.80 4.50 +0.37 0 15 0 -2,579
30MAR26 120.00 P 7.95 7.95 6.00 7.00 +0.66 0 746 0 -10,879
30MAR26 122.50 P 8.80 9.47 8.55 9.50 +0.70 0 46 0 -1,376
30MAR26 125.00 P 10.90 12.05 10.90 12.00 +0.70 0 110 0 -5,089
30MAR26 127.50 P 15.90 15.90 14.50 14.50 +0.70 0 4 0 -1,049
30MAR26 130.00 P 15.95 15.95 15.95 17.00 +0.70 0 16 0 -1,327
30MAR26 132.50 P 0.00 0.00 0.00 19.50 +0.70 0 0 0 -378
30MAR26 135.00 P 0.00 0.00 0.00 22.00 +0.70 0 0 0 -560
30MAR26 137.50 P 0.00 0.00 0.00 24.50 +0.70 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 27.00 +0.70 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 29.50 +0.70 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 32.00 +0.70 0 0 0 -19
30MAR26 147.50 P 0.00 0.00 0.00 34.50 +0.70 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 37.00 +0.70 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 39.50 +0.70 0 0 0 -16
30MAR26 155.00 P 0.00 0.00 0.00 42.00 +0.70 0 0 0 -53
30MAR26 157.50 P 0.00 0.00 0.00 44.50 +0.70 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 47.00 +0.70 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 49.50 +0.70 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 52.00 +0.70 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 54.50 +0.70 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 57.00 +0.70 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 59.50 +0.70 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 62.00 +0.70 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 64.50 +0.70 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 67.00 +0.70 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 69.50 +0.70 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 72.00 +0.70 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 74.50 +0.70 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 77.00 +0.70 0 0 0 -15
30MAR26 192.50 P 0.00 0.00 0.00 79.50 +0.70 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 82.00 +0.70 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 84.50 +0.70 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 87.00 +0.70 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 92.00 +0.70 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 97.00 +0.70 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 102.00 +0.70 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 107.00 +0.70 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 112.00 +0.70 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 117.00 +0.70 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 122.00 +0.70 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 127.00 +0.70 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 132.00 +0.70 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 137.00 +0.70 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 142.00 +0.70 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 147.00 +0.70 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 152.00 +0.70 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 157.00 +0.70 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 162.00 +0.70 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 167.00 +0.70 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 172.00 +0.70 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 177.00 +0.70 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 182.00 +0.70 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 187.00 +0.70 0 0 0 0
02APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 94 0 9 0
02APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
02APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
02APR26 100.00 P 0.08 0.08 0.06 0.01 -0.01 53 11 174 +1
02APR26 102.50 P 0.15 0.15 0.15 0.02 -0.03 48 3 180 +3
02APR26 105.00 P 0.15 0.15 0.15 0.09 -0.06 48 100 447 -100
02APR26 107.50 P 0.75 0.77 0.35 0.29 -0.12 47 188 473 +2
02APR26 110.00 P 1.29 1.58 0.64 0.79 -0.14 48 295 314 -53
02APR26 112.50 P 2.57 2.57 1.25 1.67 -0.04 46 120 125 +56
02APR26 115.00 P 4.20 4.50 2.57 3.01 +0.06 45 71 20 -16
02APR26 117.50 P 5.21 5.21 4.51 4.95 +0.37 46 61 63 +61
02APR26 120.00 P 0.00 0.00 0.00 7.17 +0.44 47 0 1 0
02APR26 122.50 P 0.00 0.00 0.00 9.55 +0.58 48 0 0 0
02APR26 125.00 P 0.00 0.00 0.00 12.01 +0.66 49 0 0 0
02APR26 127.50 P 0.00 0.00 0.00 14.50 +0.69 0 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 17.00 +0.70 0 0 0 0
02APR26 132.50 P 0.00 0.00 0.00 19.50 +0.70 0 0 0 0
02APR26 135.00 P 0.00 0.00 0.00 22.00 +0.70 0 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
10APR26 92.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
10APR26 95.00 P 0.00 0.00 0.00 0.03 - 36 0 0 -
10APR26 97.50 P 0.00 0.00 0.00 0.09 - 36 0 0 -
10APR26 100.00 P 0.85 0.85 0.85 0.24 - 36 3 3 -
10APR26 102.50 P 0.83 0.83 0.83 0.56 - 36 19 19 -
10APR26 105.00 P 2.19 2.19 1.39 1.12 - 36 96 96 -
10APR26 107.50 P 2.43 2.45 2.00 2.01 - 36 139 59 -
10APR26 110.00 P 3.04 3.04 3.04 3.28 - 37 30 30 -
10APR26 112.50 P 4.70 4.70 4.65 4.90 - 38 32 32 -
10APR26 115.00 P 6.39 6.39 6.39 6.83 - 39 30 30 -
10APR26 117.50 P 8.43 8.43 8.43 8.93 - 40 30 30 -
10APR26 120.00 P 0.00 0.00 0.00 11.03 - 35 0 0 -
10APR26 122.50 P 0.00 0.00 0.00 13.42 - 36 0 0 -
10APR26 125.00 P 0.00 0.00 0.00 15.87 - 36 0 0 -
10APR26 127.50 P 0.00 0.00 0.00 17.79 - 0 0 0 -
10APR26 130.00 P 0.00 0.00 0.00 20.65 - 0 0 0 -
10APR26 132.50 P 0.00 0.00 0.00 23.13 - 0 0 0 -
10APR26 135.00 P 0.00 0.00 0.00 25.49 - 0 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29APR26 70.00 P 0.06 0.06 0.06 0.01 0.00 55 10 20 +10
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 332 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 257 0
29APR26 82.50 P 0.00 0.00 0.00 0.02 0.00 39 0 290 0
29APR26 85.00 P 0.23 0.23 0.23 0.04 +0.01 38 6 562 +6
29APR26 87.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 447 0
29APR26 90.00 P 0.53 0.53 0.46 0.15 +0.02 37 92 2,469 0
29APR26 92.50 P 0.73 0.77 0.73 0.29 +0.04 37 32 1,212 0
29APR26 95.00 P 0.93 0.95 0.80 0.51 +0.06 37 105 2,332 +60
29APR26 97.50 P 1.40 1.55 0.96 0.84 +0.09 37 38 3,026 +30
29APR26 100.00 P 2.00 2.00 1.40 1.31 +0.11 37 2,513 10,648 +2,391
29APR26 102.50 P 2.50 2.50 1.82 1.98 +0.18 38 871 4,067 +726
29APR26 105.00 P 3.00 3.77 2.54 2.84 +0.24 38 478 3,491 +187
29APR26 107.50 P 4.45 5.00 3.60 3.90 +0.35 38 147 2,301 +5
29APR26 110.00 P 5.97 6.33 4.84 5.08 +0.28 37 258 3,892 +95
29APR26 112.50 P 6.80 6.80 6.21 6.58 +0.65 37 16 723 +16
29APR26 115.00 P 8.50 8.50 7.97 8.25 +0.65 38 36 648 -30
29APR26 117.50 P 10.39 10.39 9.44 10.08 +0.68 37 52 607 -49
29APR26 120.00 P 11.60 11.60 11.55 12.02 +0.57 37 4 537 -4
29APR26 122.50 P 0.00 0.00 0.00 14.14 +0.61 37 0 68 0
29APR26 125.00 P 17.40 17.40 15.45 16.37 +0.87 37 38 123 +20
29APR26 127.50 P 0.00 0.00 0.00 18.52 +0.51 33 0 31 0
29APR26 130.00 P 20.15 20.65 20.15 20.69 +0.94 0 19 43 0
29APR26 132.50 P 0.00 0.00 0.00 23.13 +0.86 0 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 25.70 +1.27 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 28.01 +1.19 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 30.06 +0.71 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 32.90 +0.90 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 35.56 +1.34 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 38.37 +1.67 48 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 40.62 +1.38 0 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 43.36 +1.95 52 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 45.30 +1.10 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 48.09 +1.39 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 50.23 +1.29 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 53.08 +1.39 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 70.00 P 0.22 0.22 0.22 0.02 +0.01 42 1 1 +1
28MAY26 72.50 P 0.00 0.00 0.00 0.03 0.00 41 0 34 0
28MAY26 75.00 P 0.00 0.00 0.00 0.05 0.00 40 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 0.10 +0.02 41 0 72 0
28MAY26 80.00 P 0.55 0.55 0.55 0.16 +0.02 40 10 73 +10
28MAY26 82.50 P 0.00 0.00 0.00 0.27 +0.05 40 0 135 0
28MAY26 85.00 P 0.90 0.90 0.90 0.42 +0.06 40 20 514 +20
28MAY26 87.50 P 1.20 1.20 1.20 0.63 +0.08 40 2 583 0
28MAY26 90.00 P 1.37 1.37 1.37 0.92 +0.10 40 2 488 0
28MAY26 92.50 P 0.00 0.00 0.00 1.30 +0.12 41 0 790 0
28MAY26 95.00 P 2.52 2.52 1.99 1.80 +0.16 41 50 2,447 +20
28MAY26 97.50 P 2.41 2.43 2.41 2.43 +0.21 41 12 2,270 +12
28MAY26 100.00 P 3.43 3.43 3.15 3.17 +0.26 41 4 2,282 +3
28MAY26 102.50 P 0.00 0.00 0.00 4.04 +0.30 41 0 3,464 0
28MAY26 105.00 P 0.00 0.00 0.00 4.99 +0.32 40 0 1,557 0
28MAY26 107.50 P 0.00 0.00 0.00 6.13 +0.42 40 0 801 0
28MAY26 110.00 P 7.11 7.39 7.11 7.39 +0.49 40 3 3,284 -1
28MAY26 112.50 P 9.08 9.08 8.66 8.78 +0.52 40 26 231 +24
28MAY26 115.00 P 0.00 0.00 0.00 10.33 +0.66 40 0 203 0
28MAY26 117.50 P 0.00 0.00 0.00 12.07 +0.64 40 0 10 0
28MAY26 120.00 P 0.00 0.00 0.00 13.83 +0.14 40 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 15.45 +0.28 38 0 0 0
28MAY26 125.00 P 17.70 17.70 17.70 17.72 +0.60 40 3 4 +3
28MAY26 127.50 P 0.00 0.00 0.00 19.23 +0.02 35 0 0 0
28MAY26 130.00 P 21.20 21.20 21.20 21.90 +1.20 39 1 61 +1
28MAY26 132.50 P 0.00 0.00 0.00 23.82 +0.98 35 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 26.07 +1.02 34 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 28.94 +1.67 42 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 31.14 +1.57 40 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 33.75 +1.75 44 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 36.17 +1.86 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 38.37 +1.61 37 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 40.62 +1.38 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 43.44 +1.59 44 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 45.30 +0.99 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 48.09 +1.31 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 50.23 +0.96 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 53.27 +1.55 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.28 0.28 0.28 0.01 0.00 39 4 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 39 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 0.00 40 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 371 0
29JUN26 72.50 P 0.00 0.00 0.00 0.12 +0.02 40 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.19 +0.03 39 0 406 0
29JUN26 77.50 P 0.00 0.00 0.00 0.29 +0.04 39 0 541 0
29JUN26 80.00 P 0.99 0.99 0.90 0.44 +0.06 39 6 6,637 +4
29JUN26 82.50 P 0.00 0.00 0.00 0.63 +0.06 39 0 2,535 0
29JUN26 85.00 P 1.35 1.35 1.35 0.90 +0.09 39 30 889 +30
29JUN26 87.50 P 1.68 1.68 1.66 1.24 +0.12 39 60 868 +60
29JUN26 90.00 P 2.08 2.08 2.01 1.65 +0.14 39 31 1,359 +30
29JUN26 92.50 P 0.00 0.00 0.00 2.17 +0.16 40 0 1,515 0
29JUN26 95.00 P 3.13 3.13 3.13 2.81 +0.21 40 30 5,548 0
29JUN26 97.50 P 3.75 3.75 3.75 3.53 +0.25 40 30 1,882 +30
29JUN26 100.00 P 4.75 4.75 4.40 4.39 +0.32 40 2 4,263 -2
29JUN26 102.50 P 0.00 0.00 0.00 5.29 +0.38 39 0 3,249 0
29JUN26 105.00 P 0.00 0.00 0.00 6.30 +0.41 39 0 2,678 0
29JUN26 107.50 P 8.19 8.19 8.06 7.42 +0.43 39 30 3,957 -30
29JUN26 110.00 P 8.88 8.88 8.88 8.73 +0.50 39 53 5,404 +53
29JUN26 112.50 P 0.00 0.00 0.00 10.14 +0.56 39 0 3,748 0
29JUN26 115.00 P 0.00 0.00 0.00 11.67 +0.70 39 0 3,885 0
29JUN26 117.50 P 0.00 0.00 0.00 13.34 +0.85 39 0 2,837 0
29JUN26 120.00 P 15.00 15.00 15.00 15.53 +0.66 41 1 1,760 -1
29JUN26 122.50 P 0.00 0.00 0.00 17.05 +0.25 40 0 2,422 0
29JUN26 125.00 P 0.00 0.00 0.00 18.80 +0.58 39 0 1,115 0
29JUN26 127.50 P 20.50 20.50 20.50 21.38 +0.60 42 5 634 0
29JUN26 130.00 P 24.00 24.00 24.00 23.31 +1.39 42 3 1,425 0
29JUN26 132.50 P 0.00 0.00 0.00 25.43 +1.44 42 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 26.85 +0.74 37 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 28.94 +0.65 35 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 31.58 +1.06 39 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 33.75 +1.01 37 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 36.17 +1.10 37 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 38.37 +0.92 32 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 40.91 +0.94 35 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 43.44 +1.31 38 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 45.69 +1.17 0 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 48.34 +1.40 36 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 50.23 +0.88 0 0 1,063 0
29JUN26 162.50 P 0.00 0.00 0.00 53.27 +1.21 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 55.45 +0.88 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 57.78 +0.78 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 60.52 +0.99 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 63.14 +1.12 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 65.52 +1.34 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 68.38 +1.73 49 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 70.76 +1.56 0 0 97 0
29JUN26 182.50 P 0.00 0.00 0.00 73.40 +1.74 53 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 75.85 +1.64 51 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.09 +0.02 40 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 +0.02 40 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.20 +0.03 40 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.29 +0.03 40 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.41 +0.03 40 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 0.59 +0.07 40 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.79 +0.07 40 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 1.06 +0.11 40 0 42 0
29SEP26 77.50 P 1.89 1.89 1.89 1.35 +0.08 40 2 190 0
29SEP26 80.00 P 0.00 0.00 0.00 1.76 +0.16 40 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 2.19 +0.14 40 0 297 0
29SEP26 85.00 P 0.00 0.00 0.00 2.73 +0.15 40 0 255 0
29SEP26 87.50 P 3.75 3.75 3.75 3.31 +0.19 40 1 787 +1
29SEP26 90.00 P 0.00 0.00 0.00 4.01 +0.25 40 0 1,926 0
29SEP26 92.50 P 4.75 4.75 4.75 4.75 +0.34 40 1 1,709 +1
29SEP26 95.00 P 5.73 5.73 5.73 5.46 +0.33 40 30 1,113 0
29SEP26 97.50 P 0.00 0.00 0.00 6.43 +0.49 40 0 2,136 0
29SEP26 100.00 P 7.39 7.39 7.01 7.30 +0.42 39 105 6,897 -28
29SEP26 102.50 P 0.00 0.00 0.00 8.29 +0.40 39 0 2,032 0
29SEP26 105.00 P 0.00 0.00 0.00 9.44 +0.44 39 0 4,778 0
29SEP26 107.50 P 0.00 0.00 0.00 10.71 +0.50 39 0 2,685 0
29SEP26 110.00 P 11.96 11.96 11.96 12.04 +0.56 39 3 3,894 +3
29SEP26 112.50 P 0.00 0.00 0.00 13.46 +0.59 39 0 473 0
29SEP26 115.00 P 14.80 14.80 14.50 14.96 +0.56 39 10 1,090 0
29SEP26 117.50 P 0.00 0.00 0.00 16.61 +0.70 39 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 18.29 +0.65 40 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 19.88 +0.51 39 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 21.73 +0.79 39 0 470 0
29SEP26 127.50 P 0.00 0.00 0.00 23.95 +1.16 41 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 25.51 +0.81 40 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 27.52 +0.88 40 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 29.49 +0.92 40 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 31.57 +0.96 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 33.67 +0.91 40 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 36.18 +1.36 42 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 37.93 +0.93 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 39.95 +0.59 39 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 42.35 +0.98 40 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 44.33 +0.73 38 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.12 +1.27 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.43 +1.32 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.23 +0.82 37 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.64 +0.78 37 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 56.12 +1.08 38 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 58.53 +0.88 38 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 60.63 +0.86 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 63.14 +0.96 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 65.52 +0.96 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 68.38 +1.38 39 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 70.76 +1.31 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 73.40 +1.26 41 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 75.85 +1.25 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.22 +0.03 40 0 343 0
30DEC26 57.50 P 0.00 0.00 0.00 0.31 +0.03 40 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.44 +0.05 40 0 118 0
30DEC26 62.50 P 0.00 0.00 0.00 0.58 +0.05 40 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.80 +0.08 40 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.03 +0.10 40 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 1.33 +0.11 40 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 1.66 +0.10 40 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 2.08 +0.11 40 0 1,587 0
30DEC26 77.50 P 0.00 0.00 0.00 2.45 +0.06 40 0 245 0
30DEC26 80.00 P 0.00 0.00 0.00 2.99 +0.06 40 0 631 0
30DEC26 82.50 P 0.00 0.00 0.00 3.63 +0.15 40 0 110 0
30DEC26 85.00 P 4.65 4.65 4.65 4.35 +0.20 40 8 530 +8
30DEC26 87.50 P 0.00 0.00 0.00 5.06 +0.30 40 0 134 0
30DEC26 90.00 P 0.00 0.00 0.00 5.76 +0.31 40 0 1,082 0
30DEC26 92.50 P 6.88 6.88 6.88 6.55 +0.34 39 5 1,568 0
30DEC26 95.00 P 0.00 0.00 0.00 7.41 +0.37 39 0 1,270 0
30DEC26 97.50 P 8.21 8.21 8.21 8.35 +0.36 39 1 902 -1
30DEC26 100.00 P 9.86 9.86 9.86 9.38 +0.36 39 1 878 0
30DEC26 102.50 P 0.00 0.00 0.00 10.49 +0.42 39 0 522 0
30DEC26 105.00 P 0.00 0.00 0.00 11.68 +0.39 39 0 1,496 0
30DEC26 107.50 P 0.00 0.00 0.00 12.96 +0.45 39 0 1,621 0
30DEC26 110.00 P 0.00 0.00 0.00 14.34 +0.58 39 0 1,258 0
30DEC26 112.50 P 16.20 16.20 15.70 15.77 +0.60 39 336 924 +309
30DEC26 115.00 P 18.00 18.03 17.00 17.27 +0.52 39 39 1,297 0
30DEC26 117.50 P 0.00 0.00 0.00 18.92 +0.76 39 0 193 0
30DEC26 120.00 P 20.80 20.80 20.80 20.57 +0.67 39 10 220 +7
30DEC26 122.50 P 0.00 0.00 0.00 22.28 +0.69 39 0 31 0
30DEC26 125.00 P 0.00 0.00 0.00 24.16 +1.04 40 0 33 0
30DEC26 127.50 P 0.00 0.00 0.00 25.36 +0.42 38 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 27.40 +0.59 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 29.32 +0.67 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 31.16 +0.62 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 33.43 +0.84 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.16 +0.63 39 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 37.58 +0.95 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.65 +1.02 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 41.91 +1.19 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 43.55 +0.71 39 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 45.59 +0.57 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 47.95 +0.81 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 50.43 +1.06 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.64 +1.10 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 55.17 +1.36 42 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.83 +0.76 38 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 59.24 +0.88 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 61.48 +0.65 38 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 64.18 +1.06 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 66.57 +1.12 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 68.95 +1.37 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 70.88 +0.71 36 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 73.40 +0.86 37 0 0 0
30DEC26 185.00 P 76.20 76.20 76.20 76.20 +1.59 41 8 12 +8
30MAR27 55.00 P 0.00 0.00 0.00 0.44 +0.02 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.60 +0.02 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.79 +0.04 39 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.00 +0.04 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.33 +0.09 39 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 1.64 +0.06 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.05 +0.08 40 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.48 +0.09 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.99 +0.11 40 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 3.55 +0.11 40 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 4.16 +0.17 40 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 4.88 +0.38 40 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 5.61 +0.15 40 0 55 0
30MAR27 87.50 P 6.30 6.30 6.30 6.32 +0.40 39 1 4 +1
30MAR27 90.00 P 0.00 0.00 0.00 7.11 +0.31 39 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 7.97 +0.34 39 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 8.90 +0.34 39 0 36 0
30MAR27 97.50 P 0.00 0.00 0.00 10.01 +0.41 39 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 10.97 +0.33 39 0 400 0
30MAR27 102.50 P 0.00 0.00 0.00 12.12 +0.34 38 0 550 0
30MAR27 105.00 P 13.32 13.32 13.32 13.35 +0.34 38 30 210 0
30MAR27 107.50 P 0.00 0.00 0.00 14.65 +0.40 38 0 61 0
30MAR27 110.00 P 0.00 0.00 0.00 16.01 +0.49 38 0 120 0
30MAR27 112.50 P 0.00 0.00 0.00 17.44 +0.51 38 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 18.93 +0.53 38 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 20.48 +0.54 38 0 1 0
30MAR27 120.00 P 0.00 0.00 0.00 22.11 +0.66 38 0 5 0
30MAR27 122.50 P 0.00 0.00 0.00 23.79 +0.73 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.25 +0.70 38 0 3 0
30MAR27 127.50 P 0.00 0.00 0.00 27.54 +1.12 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.02 +0.78 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 30.83 +0.79 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 32.96 +1.05 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 34.91 +1.08 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 36.86 +0.96 39 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 38.89 +1.13 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 41.14 +1.41 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 43.03 +1.26 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 45.30 +1.46 40 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 47.10 +0.93 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.15 +0.85 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 51.33 +0.87 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.54 +0.92 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 55.56 +0.74 39 0 0 0
TOTAL PUT 9,112 242,164 -25,872
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 47.86
30MAR26 19.50 C 0.00 0.00 0.00 28.36 -0.82 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 27.86 -0.82 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.86 -0.82 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.86 -0.82 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.86 -0.82 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.86 -0.83 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.86 -0.83 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.86 -0.83 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.86 -0.83 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.86 -0.83 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.86 -0.83 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.86 -0.83 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.86 -0.83 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.86 -0.83 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.86 -0.83 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.86 -0.83 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.86 -0.83 0 0 0 -10
30MAR26 36.00 C 0.00 0.00 0.00 11.86 -0.83 0 0 0 -3
30MAR26 37.00 C 0.00 0.00 0.00 10.86 -0.83 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.86 -0.83 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.86 -0.83 0 0 0 -2
30MAR26 40.00 C 0.00 0.00 0.00 7.86 -0.83 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 6.86 -0.83 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.86 -0.83 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.86 -0.83 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.86 -0.83 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 2.86 -0.83 0 0 0 -30
30MAR26 46.00 C 0.00 0.00 0.00 1.86 -0.86 0 0 0 -60
30MAR26 47.00 C 0.00 0.00 0.00 0.86 -0.95 0 0 0 -322
30MAR26 48.00 C 0.20 0.20 0.09 0.00 -1.08 0 30 294 -15
30MAR26 49.00 C 0.00 0.00 0.00 0.00 -0.52 0 0 326 0
30MAR26 50.00 C 0.00 0.00 0.00 0.00 -0.21 0 0 165 0
30MAR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
30MAR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 436 0
30MAR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 515 0
30MAR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 382 0
30MAR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 312 0
30MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 538 0
30MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30MAR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,578 0
30MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
30MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
30MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29APR26 38.00 C 0.00 0.00 0.00 10.07 -0.85 49 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.27 -0.72 56 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.24 -0.87 49 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.32 -0.76 47 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.49 -0.72 47 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.70 -0.69 47 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 4.96 -0.66 47 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.27 -0.62 47 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.65 -0.57 47 0 37 0
29APR26 47.00 C 3.22 3.22 2.98 3.06 -0.55 47 28 84 +15
29APR26 48.00 C 0.00 0.00 0.00 2.51 -0.58 46 0 191 0
29APR26 49.00 C 2.04 2.09 2.04 2.08 -0.50 46 17 250 -10
29APR26 50.00 C 1.81 1.81 1.71 1.71 -0.42 46 30 443 +14
29APR26 52.50 C 1.14 1.14 0.90 1.01 -0.28 46 76 274 +45
29APR26 55.00 C 0.60 0.60 0.57 0.56 -0.20 47 21 167 +6
29APR26 57.50 C 0.32 0.32 0.31 0.32 -0.11 48 11 280 +1
29APR26 60.00 C 0.00 0.00 0.00 0.16 -0.06 47 0 159 0
29APR26 62.50 C 0.00 0.00 0.00 0.08 -0.03 48 0 228 0
29APR26 65.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 91 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 55 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.57 -0.91 51 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.74 -0.84 51 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.95 -0.87 51 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.07 -0.88 49 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.33 -0.83 49 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.63 -0.61 49 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.98 -0.57 49 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.37 -0.53 49 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 4.71 -0.59 47 0 15 0
28MAY26 47.00 C 0.00 0.00 0.00 4.23 -0.65 48 0 105 0
28MAY26 48.00 C 3.66 3.66 3.66 3.74 -0.49 48 12 103 +12
28MAY26 49.00 C 3.29 3.29 3.29 3.28 -0.46 48 15 57 +15
28MAY26 50.00 C 2.92 2.95 2.92 2.86 -0.44 47 30 208 +30
28MAY26 52.50 C 0.00 0.00 0.00 2.05 -0.34 48 0 273 0
28MAY26 55.00 C 1.45 1.45 1.39 1.44 -0.29 48 45 128 0
28MAY26 57.50 C 0.98 0.98 0.98 1.03 -0.18 49 10 81 0
28MAY26 60.00 C 0.00 0.00 0.00 0.71 -0.11 49 0 188 0
28MAY26 62.50 C 0.00 0.00 0.00 0.47 -0.08 49 0 60 0
28MAY26 65.00 C 0.00 0.00 0.00 0.31 -0.05 49 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.20 -0.04 49 0 113 0
28MAY26 70.00 C 0.00 0.00 0.00 0.13 -0.02 49 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.08 -0.02 49 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.24 -0.92 55 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.31 -0.79 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.36 -0.93 54 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.44 -0.94 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.53 -0.91 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.64 -0.79 52 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.75 -0.79 50 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.90 -0.89 50 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.08 -0.75 50 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.29 -0.83 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.49 -0.84 49 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.72 -0.85 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.04 -0.80 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.39 -0.81 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.77 -0.70 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.19 -0.66 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.65 -0.49 48 0 0 0
29JUN26 47.00 C 4.94 4.94 4.94 5.11 -0.50 47 15 45 0
29JUN26 48.00 C 4.47 4.55 4.47 4.62 -0.49 47 25 130 0
29JUN26 49.00 C 0.00 0.00 0.00 4.15 -0.48 47 0 95 0
29JUN26 50.00 C 3.68 3.68 3.68 3.74 -0.45 47 8 299 0
29JUN26 52.50 C 0.00 0.00 0.00 2.86 -0.38 47 0 72 0
29JUN26 55.00 C 0.00 0.00 0.00 2.19 -0.32 47 0 150 0
29JUN26 57.50 C 0.00 0.00 0.00 1.68 -0.27 48 0 222 0
29JUN26 60.00 C 0.00 0.00 0.00 1.27 -0.20 48 0 130 0
29JUN26 62.50 C 0.00 0.00 0.00 0.96 -0.13 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.69 -0.11 48 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.50 -0.07 48 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.37 -0.06 48 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.27 -0.04 48 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.19 -0.03 48 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.14 -0.02 48 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 0.00 49 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 0.00 49 0 5 0
29SEP26 38.00 C 0.00 0.00 0.00 12.40 -1.00 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.84 -0.84 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.24 -0.79 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.57 -0.75 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.94 -0.74 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.34 -0.74 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.79 -0.68 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.23 -0.68 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.69 -0.68 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.24 -0.60 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.77 -0.54 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.35 -0.52 48 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 5.93 -0.49 48 0 700 0
29SEP26 52.50 C 0.00 0.00 0.00 5.01 -0.43 48 0 700 0
29SEP26 55.00 C 4.50 4.50 4.50 4.23 -0.32 48 2 22 -2
29SEP26 57.50 C 0.00 0.00 0.00 3.56 -0.31 48 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 3.03 -0.31 49 0 25 0
29SEP26 62.50 C 2.44 2.44 2.44 2.57 -0.28 49 15 15 +15
29SEP26 65.00 C 0.00 0.00 0.00 2.13 -0.27 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.78 -0.17 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.48 -0.15 49 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.24 -0.12 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.03 -0.14 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.86 -0.09 49 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.71 -0.08 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.61 -0.05 49 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.51 -0.06 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.42 -0.05 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.35 -0.04 49 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.29 -0.04 49 0 13 0
30DEC26 38.00 C 0.00 0.00 0.00 13.91 -0.58 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.08 -0.74 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.48 -0.75 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.00 -0.60 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.50 -0.49 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.96 -0.54 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.30 -0.68 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.81 -0.65 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.35 -0.60 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.83 -0.63 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.39 -0.65 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.96 -0.56 48 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 7.55 -0.54 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.60 -0.50 48 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 5.79 -0.45 48 0 45 0
30DEC26 57.50 C 0.00 0.00 0.00 5.08 -0.42 48 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 4.46 -0.38 48 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 3.95 -0.33 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 3.43 -0.35 48 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 3.00 -0.31 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.62 -0.28 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.29 -0.18 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.00 -0.16 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.75 -0.14 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.53 -0.12 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.34 -0.11 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.17 -0.10 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.02 -0.12 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.90 -0.10 48 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 0.78 -0.07 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.64 -0.61 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.06 -0.59 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.76 -0.31 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.94 -0.57 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.66 -0.31 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.97 -0.48 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.59 -0.35 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.19 -0.50 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.79 -0.42 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.24 -0.40 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.77 -0.57 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.31 -0.56 49 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 8.93 -0.49 49 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 8.01 -0.48 48 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 7.14 -0.46 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.41 -0.44 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.74 -0.42 48 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 5.15 -0.40 48 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 4.66 -0.35 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 4.19 -0.32 48 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 3.82 -0.20 49 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 3.33 -0.30 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.99 -0.27 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 2.68 -0.25 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.41 -0.15 48 0 0 0
TOTAL CALL 390 13,092 -301
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30MAR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
30MAR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
30MAR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
30MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
30MAR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
30MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
30MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 114 0
30MAR26 47.00 P 0.16 0.23 0.10 0.00 -0.13 0 37 254 +35
30MAR26 48.00 P 0.52 0.52 0.27 0.14 -0.23 0 12 0 -385
30MAR26 49.00 P 1.65 1.65 1.27 1.14 +0.34 0 6 0 -475
30MAR26 50.00 P 2.08 2.30 2.08 2.14 +0.63 0 2 0 -384
30MAR26 52.50 P 4.78 4.93 4.78 4.64 +0.82 0 26 0 -734
30MAR26 55.00 P 0.00 0.00 0.00 7.14 +0.82 0 0 0 -701
30MAR26 57.50 P 9.92 9.92 9.92 9.64 +0.82 0 4 0 -131
30MAR26 60.00 P 12.25 12.25 12.07 12.14 +0.62 0 3 0 -565
30MAR26 62.50 P 14.86 14.86 14.86 14.64 +0.64 0 6 0 -481
30MAR26 65.00 P 17.34 17.34 17.34 17.14 +0.65 0 14 0 -1,541
30MAR26 67.50 P 0.00 0.00 0.00 19.64 +0.69 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.14 +0.58 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.64 +0.60 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.14 +0.82 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.64 +0.82 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 32.14 +0.63 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 34.64 +0.82 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 37.14 +0.82 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 39.64 +0.82 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 42.14 +0.82 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 44.64 +0.82 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.11 +0.03 48 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.17 +0.04 47 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.26 +0.05 47 0 28 0
29APR26 41.00 P 0.00 0.00 0.00 0.39 +0.08 48 0 46 0
29APR26 42.00 P 0.69 0.69 0.69 0.55 +0.10 47 2 103 +2
29APR26 43.00 P 0.00 0.00 0.00 0.77 +0.14 48 0 61 0
29APR26 44.00 P 1.23 1.23 1.23 1.03 +0.17 48 1 86 +1
29APR26 45.00 P 1.39 1.39 1.38 1.36 +0.22 48 3 91 -3
29APR26 46.00 P 0.00 0.00 0.00 1.75 +0.27 48 0 92 0
29APR26 47.00 P 2.27 2.27 2.19 2.20 +0.31 48 31 155 -19
29APR26 48.00 P 0.00 0.00 0.00 2.71 +0.40 49 0 333 0
29APR26 49.00 P 0.00 0.00 0.00 3.23 +0.44 48 0 356 0
29APR26 50.00 P 0.00 0.00 0.00 3.82 +0.49 47 0 146 0
29APR26 52.50 P 0.00 0.00 0.00 5.59 +0.46 47 0 203 0
29APR26 55.00 P 0.00 0.00 0.00 7.63 +0.65 47 0 17 0
29APR26 57.50 P 9.81 9.81 9.81 9.87 +0.58 47 1 87 +1
29APR26 60.00 P 0.00 0.00 0.00 12.17 +0.61 42 0 55 0
29APR26 62.50 P 14.90 14.90 14.90 14.80 +0.80 59 6 240 +6
29APR26 65.00 P 0.00 0.00 0.00 17.28 +0.79 64 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 19.79 +0.84 71 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 22.29 +0.58 77 0 0 -15
29APR26 72.50 P 0.00 0.00 0.00 24.64 +0.60 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.14 +0.82 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 29.64 +0.82 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 32.14 +0.63 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 34.64 +0.82 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 37.14 +0.82 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 39.64 +0.82 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 42.14 +0.82 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 44.64 +0.82 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.48 +0.08 49 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 0.63 +0.11 49 0 1 0
28MAY26 40.00 P 0.00 0.00 0.00 0.85 +0.17 49 0 32 0
28MAY26 41.00 P 0.00 0.00 0.00 1.07 +0.17 49 0 55 0
28MAY26 42.00 P 0.00 0.00 0.00 1.34 +0.20 49 0 75 0
28MAY26 43.00 P 0.00 0.00 0.00 1.65 +0.24 49 0 58 0
28MAY26 44.00 P 0.00 0.00 0.00 2.00 +0.26 50 0 62 0
28MAY26 45.00 P 0.00 0.00 0.00 2.41 +0.33 50 0 102 0
28MAY26 46.00 P 0.00 0.00 0.00 2.83 +0.33 50 0 114 0
28MAY26 47.00 P 0.00 0.00 0.00 3.27 +0.36 49 0 200 0
28MAY26 48.00 P 3.92 3.92 3.92 3.79 +0.42 49 10 126 0
28MAY26 49.00 P 0.00 0.00 0.00 4.34 +0.47 49 0 174 0
28MAY26 50.00 P 4.91 4.96 4.91 4.93 +0.48 49 17 212 +6
28MAY26 52.50 P 0.00 0.00 0.00 6.57 +0.56 49 0 133 0
28MAY26 55.00 P 0.00 0.00 0.00 8.44 +0.55 49 0 16 0
28MAY26 57.50 P 0.00 0.00 0.00 10.57 +0.69 50 0 54 0
28MAY26 60.00 P 0.00 0.00 0.00 12.76 +0.76 51 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 15.02 +0.76 51 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 17.31 +0.74 49 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.87 +0.92 56 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.29 +0.58 58 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.64 +0.60 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.14 +0.82 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.64 +0.82 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 32.14 +0.63 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.64 +0.82 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 37.14 +0.82 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 +0.02 48 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 +0.03 48 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.18 +0.03 48 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.25 +0.05 48 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.33 +0.05 48 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.44 +0.08 48 0 176 0
29JUN26 36.00 P 0.00 0.00 0.00 0.55 +0.07 48 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.71 +0.11 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.88 +0.12 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.09 +0.14 48 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 1.38 +0.22 48 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 1.66 +0.20 49 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 1.98 +0.24 49 0 26 0
29JUN26 43.00 P 0.00 0.00 0.00 2.33 +0.25 49 0 17 0
29JUN26 44.00 P 2.78 2.78 2.78 2.73 +0.30 49 15 69 +15
29JUN26 45.00 P 0.00 0.00 0.00 3.16 +0.32 49 0 71 0
29JUN26 46.00 P 0.00 0.00 0.00 3.59 +0.35 49 0 56 0
29JUN26 47.00 P 4.10 4.10 4.10 4.06 +0.40 48 1 77 +1
29JUN26 48.00 P 0.00 0.00 0.00 4.57 +0.41 48 0 111 0
29JUN26 49.00 P 5.10 5.14 5.10 5.12 +0.45 48 25 62 +25
29JUN26 50.00 P 5.65 5.73 5.65 5.70 +0.47 48 20 163 +20
29JUN26 52.50 P 0.00 0.00 0.00 7.29 +0.50 48 0 100 0
29JUN26 55.00 P 0.00 0.00 0.00 9.15 +0.58 48 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 11.12 +0.63 49 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 13.20 +0.69 49 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 15.37 +0.72 49 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 17.63 +0.68 49 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 19.97 +0.83 50 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 22.37 +0.66 51 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 24.83 +0.79 53 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 27.19 +0.75 50 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.64 +0.73 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.18 +0.67 55 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 34.64 +0.82 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.14 +0.82 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 39.64 +0.82 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 42.14 +0.82 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 44.64 +0.82 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.11 +0.11 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.48 +0.18 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.84 +0.22 49 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.21 +0.22 50 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 3.61 +0.25 50 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.04 +0.28 50 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 4.46 +0.31 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.91 +0.33 49 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 5.38 +0.37 49 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 5.88 +0.38 49 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 6.40 +0.38 49 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 6.95 +0.42 48 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 7.54 +0.45 48 0 700 0
29SEP26 52.50 P 9.20 9.20 9.17 9.12 +0.49 48 45 722 0
29SEP26 55.00 P 0.00 0.00 0.00 10.83 +0.53 49 0 11 0
29SEP26 57.50 P 0.00 0.00 0.00 12.70 +0.52 49 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 14.65 +0.57 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.63 +0.57 49 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 18.71 +0.66 49 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 21.05 +0.93 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.05 +0.77 49 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 25.25 +0.78 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.70 +0.97 50 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.03 +0.87 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.30 +0.79 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 34.81 +0.66 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.42 +0.91 54 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.80 +0.77 54 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 42.14 +0.61 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.76 +0.84 56 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 3.15 +0.22 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.53 +0.22 49 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.91 +0.23 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.33 +0.27 49 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.74 +0.28 49 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 5.17 +0.29 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 5.63 +0.34 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.09 +0.32 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 6.60 +0.38 48 0 15 0
30DEC26 47.00 P 7.20 7.20 7.20 7.11 +0.40 48 9 9 +9
30DEC26 48.00 P 0.00 0.00 0.00 7.65 +0.40 48 0 61 0
30DEC26 49.00 P 0.00 0.00 0.00 8.21 +0.42 48 0 45 0
30DEC26 50.00 P 0.00 0.00 0.00 8.79 +0.46 48 0 75 0
30DEC26 52.50 P 10.18 10.18 10.18 10.35 +0.51 48 2 2 +2
30DEC26 55.00 P 0.00 0.00 0.00 12.03 +0.54 48 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 13.85 +0.52 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.72 +0.64 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.56 +0.43 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.55 +0.40 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.90 +0.75 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.81 +0.61 48 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 25.89 +0.51 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.18 +0.61 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.38 +0.78 47 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 32.73 +0.68 47 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 35.04 +0.74 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.50 +0.86 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.88 +0.84 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 42.30 +0.77 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 44.76 +0.83 49 0 0 0
30MAR27 38.00 P 4.00 4.00 4.00 3.99 +0.33 49 3 3 +3
30MAR27 39.00 P 0.00 0.00 0.00 4.38 +0.23 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.80 +0.39 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.21 +0.29 49 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.63 +0.30 48 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 6.08 +0.30 48 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.54 +0.28 48 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 7.03 +0.33 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.54 +0.35 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.06 +0.37 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.61 +0.39 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.17 +0.40 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.74 +0.43 47 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 11.31 +0.48 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.91 +0.38 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.68 +0.39 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.60 +0.41 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.48 +0.49 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.34 +0.56 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.42 +0.51 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.51 +0.76 48 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 26.70 +0.66 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.87 +0.67 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.05 +0.67 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 33.18 +0.74 47 0 2 0
TOTAL PUT 301 9,114 -5,308
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$ 35.54
30MAR26 8.25 C 0.00 0.00 0.00 27.29 -0.32 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 27.04 -0.32 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 26.79 -0.32 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.54 -0.32 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.29 -0.32 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 26.04 -0.32 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.79 -0.32 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.54 -0.32 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.04 -0.32 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.54 -0.32 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.04 -0.32 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 23.54 -0.32 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.04 -0.32 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 22.54 -0.32 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 22.04 -0.32 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.54 -0.32 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.04 -0.32 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 20.54 -0.32 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 20.04 -0.32 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.54 -0.32 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.04 -0.32 0 0 0 -26
30MAR26 17.00 C 0.00 0.00 0.00 18.54 -0.32 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.04 -0.32 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.54 -0.32 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.04 -0.32 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.54 -0.32 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.04 -0.32 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.54 -0.32 0 0 0 -7
30MAR26 21.00 C 0.00 0.00 0.00 14.54 -0.32 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.54 -0.32 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.54 -0.32 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.54 -0.33 0 0 0 -5
30MAR26 25.00 C 9.50 9.50 9.50 10.54 -0.33 0 15 0 -28
30MAR26 26.00 C 0.00 0.00 0.00 9.54 -0.33 0 0 0 0
30MAR26 27.00 C 7.90 7.90 7.90 8.54 -0.33 0 15 0 -15
30MAR26 28.00 C 0.00 0.00 0.00 7.54 -0.33 0 0 0 -5
30MAR26 29.00 C 0.00 0.00 0.00 6.54 -0.33 0 0 0 -5
30MAR26 30.00 C 0.00 0.00 0.00 5.54 -0.33 0 0 0 -39
30MAR26 31.00 C 0.00 0.00 0.00 4.54 -0.33 0 0 0 -30
30MAR26 32.00 C 0.00 0.00 0.00 3.54 -0.33 0 0 0 -27
30MAR26 33.00 C 0.00 0.00 0.00 2.54 -0.34 0 0 0 -306
30MAR26 34.00 C 0.45 0.99 0.45 1.54 -0.33 0 6 0 -329
30MAR26 35.00 C 0.17 0.48 0.12 0.54 -0.58 0 96 0 -265
30MAR26 36.00 C 0.23 0.29 0.05 0.00 -0.50 0 71 312 +15
30MAR26 37.00 C 0.07 0.07 0.05 0.00 -0.19 0 13 862 -5
30MAR26 38.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 603 0
30MAR26 39.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 348 0
30MAR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 291 0
30MAR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 297 0
30MAR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
30MAR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
30MAR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 477 0
30MAR26 46.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 639 -1
30MAR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 453 0
30MAR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 337 0
30MAR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 514 0
30MAR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,499 0
30MAR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
30MAR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
30MAR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
30MAR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 421 0
30MAR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
30MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
30MAR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
29APR26 25.00 C 0.00 0.00 0.00 10.62 -0.32 57 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.65 -0.32 57 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.69 -0.33 56 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.76 -0.32 57 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.86 -0.32 56 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.00 -0.32 56 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.20 -0.31 56 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.45 -0.30 56 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.77 -0.28 56 0 16 0
29APR26 34.00 C 2.42 2.42 2.42 3.15 -0.27 56 15 31 +15
29APR26 35.00 C 1.98 1.98 1.98 2.59 -0.25 56 15 102 0
29APR26 36.00 C 1.57 2.06 1.57 2.13 -0.26 56 27 145 +26
29APR26 37.00 C 1.73 1.73 1.30 1.69 -0.21 55 75 111 +38
29APR26 38.00 C 1.14 1.22 1.00 1.38 -0.15 56 17 175 +11
29APR26 39.00 C 0.69 0.95 0.69 1.06 -0.16 55 35 68 +31
29APR26 40.00 C 0.84 0.84 0.52 0.83 -0.14 56 25 91 +7
29APR26 41.00 C 0.42 0.43 0.42 0.64 -0.14 56 9 73 0
29APR26 42.00 C 0.52 0.52 0.42 0.50 -0.10 56 32 112 -12
29APR26 43.00 C 0.00 0.00 0.00 0.38 -0.08 56 0 133 0
29APR26 44.00 C 0.00 0.00 0.00 0.28 -0.09 56 0 205 0
29APR26 45.00 C 0.16 0.16 0.16 0.21 -0.06 56 15 302 +15
29APR26 46.00 C 0.00 0.00 0.00 0.16 -0.05 56 0 131 0
29APR26 47.00 C 0.00 0.00 0.00 0.12 -0.04 56 0 80 0
29APR26 48.00 C 0.00 0.00 0.00 0.08 -0.04 55 0 96 0
29APR26 49.00 C 0.00 0.00 0.00 0.07 -0.02 57 0 322 0
29APR26 50.00 C 0.00 0.00 0.00 0.05 -0.02 57 0 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 446 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 693 0
29APR26 60.00 C 0.01 0.01 0.01 0.01 0.00 67 15 85 -2
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 10.81 -0.31 56 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.90 -0.31 56 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.02 -0.30 56 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.17 -0.30 56 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.36 -0.29 56 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.60 -0.28 56 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.88 -0.27 56 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.21 -0.26 56 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.60 -0.38 56 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 4.03 -0.25 56 0 10 0
28MAY26 35.00 C 3.58 3.58 3.43 3.44 -0.31 54 45 60 +30
28MAY26 36.00 C 2.53 2.53 2.53 3.04 -0.23 55 15 124 -15
28MAY26 37.00 C 0.00 0.00 0.00 2.64 -0.23 56 0 75 0
28MAY26 38.00 C 0.00 0.00 0.00 2.27 -0.21 56 0 71 0
28MAY26 39.00 C 0.00 0.00 0.00 1.94 -0.18 56 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 1.66 -0.18 56 0 48 0
28MAY26 41.00 C 0.00 0.00 0.00 1.41 -0.17 56 0 66 0
28MAY26 42.00 C 1.10 1.10 1.10 1.20 -0.15 56 1 84 +1
28MAY26 43.00 C 0.00 0.00 0.00 1.02 -0.12 56 0 86 0
28MAY26 44.00 C 0.00 0.00 0.00 0.87 -0.09 56 0 120 0
28MAY26 45.00 C 0.74 0.74 0.74 0.73 -0.08 56 15 150 +15
28MAY26 46.00 C 0.00 0.00 0.00 0.59 -0.09 56 0 99 0
28MAY26 47.00 C 0.00 0.00 0.00 0.49 -0.06 56 0 159 0
28MAY26 48.00 C 0.00 0.00 0.00 0.42 -0.06 56 0 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.35 -0.03 56 0 99 0
28MAY26 50.00 C 0.00 0.00 0.00 0.29 -0.04 56 0 194 0
28MAY26 52.50 C 0.00 0.00 0.00 0.18 -0.02 56 0 75 0
28MAY26 55.00 C 0.00 0.00 0.00 0.11 -0.02 56 0 51 0
28MAY26 57.50 C 0.00 0.00 0.00 0.07 -0.01 56 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 6 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 26.09 -0.32 93 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 25.84 -0.32 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.59 -0.32 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.09 -0.33 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.60 -0.32 90 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.10 -0.32 78 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.60 -0.32 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.10 -0.33 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.61 -0.32 76 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.11 -0.32 66 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.61 -0.32 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.11 -0.33 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.62 -0.32 65 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.12 -0.32 55 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.62 -0.33 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 19.13 -0.32 61 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.63 -0.32 56 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.13 -0.33 44 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 17.64 -0.32 57 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 17.14 -0.33 52 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 16.65 -0.32 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.16 -0.32 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.66 -0.33 53 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 14.69 -0.32 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.72 -0.32 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.77 -0.32 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.84 -0.32 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.82 -0.43 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.07 -0.30 55 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 9.22 -0.30 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.41 -0.29 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.65 -0.28 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.84 -0.57 53 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 6.25 -0.26 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.62 -0.26 54 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.18 -0.25 57 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 4.48 -0.30 54 0 15 0
29JUN26 35.00 C 4.09 4.09 3.63 4.04 -0.21 55 3 211 +1
29JUN26 36.00 C 0.00 0.00 0.00 3.58 -0.21 55 0 195 0
29JUN26 37.00 C 0.00 0.00 0.00 3.18 -0.24 55 0 56 0
29JUN26 38.00 C 0.00 0.00 0.00 2.81 -0.24 55 0 76 0
29JUN26 39.00 C 0.00 0.00 0.00 2.49 -0.20 55 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 2.19 -0.19 55 0 51 0
29JUN26 41.00 C 0.00 0.00 0.00 1.94 -0.15 55 0 63 0
29JUN26 42.00 C 0.00 0.00 0.00 1.69 -0.14 55 0 60 0
29JUN26 43.00 C 0.00 0.00 0.00 1.49 -0.12 55 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 1.30 -0.10 55 0 100 0
29JUN26 45.00 C 0.90 0.90 0.90 1.10 -0.13 55 5 156 +5
29JUN26 46.00 C 0.76 0.76 0.76 0.95 -0.09 55 5 122 +5
29JUN26 47.00 C 0.00 0.00 0.00 0.83 -0.08 55 0 40 0
29JUN26 48.00 C 0.00 0.00 0.00 0.72 -0.07 55 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.62 -0.06 55 0 16 0
29JUN26 50.00 C 0.00 0.00 0.00 0.53 -0.07 54 0 82 0
29JUN26 52.50 C 0.00 0.00 0.00 0.38 -0.05 55 0 102 0
29JUN26 55.00 C 0.00 0.00 0.00 0.26 -0.03 55 0 74 0
29JUN26 57.50 C 0.00 0.00 0.00 0.18 -0.02 55 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.12 -0.02 55 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 0.00 56 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 56 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 19.63 -0.32 55 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.13 -0.32 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.64 -0.32 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.15 -0.32 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.66 -0.32 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.17 -0.32 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.68 -0.32 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.21 -0.31 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.73 -0.31 52 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 14.80 -0.30 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.89 -0.30 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.01 -0.29 52 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.15 -0.29 52 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 11.35 -0.27 52 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 10.57 -0.26 52 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 9.84 -0.25 52 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.02 -0.35 50 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.37 -0.34 50 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 7.76 -0.31 51 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 7.07 -0.39 50 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 6.53 -0.45 50 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.06 -0.34 50 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.76 -0.18 52 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 5.28 -0.21 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.85 -0.22 52 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 4.49 -0.20 52 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 4.12 -0.21 52 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 3.86 -0.17 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.50 -0.19 52 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 3.27 -0.11 53 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 3.03 -0.08 53 0 67 0
29SEP26 43.00 C 0.00 0.00 0.00 2.77 -0.08 53 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 2.53 -0.06 53 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.33 -0.06 53 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 2.09 -0.10 52 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 1.93 0.00 53 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 1.78 +0.01 53 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.63 0.00 53 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.48 0.00 53 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.16 -0.03 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.91 -0.02 52 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.73 -0.02 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.58 -0.01 52 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.46 -0.01 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.37 -0.01 52 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.29 -0.01 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.23 -0.01 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.15 0.00 52 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 0.00 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 0.00 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 0.00 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 0.00 52 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 14.18 -0.32 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.39 -0.30 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.62 -0.31 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.89 -0.30 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.20 -0.29 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.52 -0.28 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.91 -0.28 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.29 -0.28 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.73 -0.14 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.19 -0.27 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.66 -0.26 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.20 -0.24 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.74 -0.24 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.24 -0.28 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.83 -0.23 50 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 5.49 -0.23 50 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 5.15 -0.22 50 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 4.90 -0.14 51 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 4.51 -0.21 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.21 -0.22 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.98 -0.17 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.74 -0.18 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.35 -0.32 50 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.26 -0.19 51 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.97 -0.14 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 2.79 -0.14 50 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.60 -0.14 50 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.41 -0.15 50 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.31 -0.06 51 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.96 -0.12 51 0 1,221 0
30DEC26 55.00 C 1.55 1.55 1.55 1.64 -0.04 51 2 512 +2
30DEC26 57.50 C 0.00 0.00 0.00 1.34 -0.09 50 0 0 0
30DEC26 60.00 C 1.20 1.20 1.20 1.12 -0.07 50 8 8 +8
30DEC26 62.50 C 0.00 0.00 0.00 0.95 -0.07 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.79 -0.06 50 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.67 -0.06 50 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.56 -0.05 50 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.48 -0.03 50 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.40 -0.04 50 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 12.47 -0.27 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.81 -0.26 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.20 -0.26 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.60 -0.25 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.03 -0.23 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.50 -0.24 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.98 -0.23 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.48 -0.21 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.03 -0.21 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.59 -0.20 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.17 -0.20 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.78 -0.20 49 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 6.41 -0.20 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.07 -0.19 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.74 -0.19 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.44 -0.17 50 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 5.02 -0.21 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.75 -0.21 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.50 -0.20 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.26 -0.20 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.04 -0.19 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.83 -0.19 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.63 -0.18 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.38 -0.11 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.20 -0.11 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.02 -0.11 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.60 -0.09 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.27 -0.08 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.94 -0.08 49 0 30 0
30MAR27 60.00 C 1.76 1.76 1.76 1.71 -0.06 49 5 20 +5
30MAR27 62.50 C 0.00 0.00 0.00 1.47 -0.06 49 0 15 0
TOTAL CALL 601 21,289 -892
30MAR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
30MAR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
30MAR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
30MAR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
30MAR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 459 0
30MAR26 34.00 P 0.19 0.21 0.18 0.00 -0.06 0 26 539 -8
30MAR26 35.00 P 0.16 0.80 0.16 0.00 -0.24 0 35 369 -23
30MAR26 36.00 P 0.55 1.50 0.50 0.46 -0.21 0 76 1 -373
30MAR26 37.00 P 1.90 3.50 1.80 1.46 +0.10 0 67 0 -479
30MAR26 38.00 P 3.41 3.67 2.60 2.46 +0.28 0 13 0 -951
30MAR26 39.00 P 3.34 4.20 3.34 3.46 +0.31 0 58 0 -1,449
30MAR26 40.00 P 5.10 5.10 5.02 4.46 +0.31 0 5 0 -571
30MAR26 41.00 P 6.00 6.00 5.60 5.46 +0.32 0 36 0 -483
30MAR26 42.00 P 7.05 7.40 6.64 6.46 +0.32 0 64 0 -508
30MAR26 43.00 P 0.00 0.00 0.00 7.46 +0.32 0 0 0 0
30MAR26 44.00 P 9.80 9.80 9.00 8.46 +0.32 0 6 0 -63
30MAR26 45.00 P 9.55 9.55 9.55 9.46 +0.32 0 2 0 -105
30MAR26 46.00 P 0.00 0.00 0.00 10.46 +0.30 0 0 0 -71
30MAR26 47.00 P 0.00 0.00 0.00 11.46 +0.32 0 0 0 -100
30MAR26 48.00 P 0.00 0.00 0.00 12.46 +0.32 0 0 0 -90
30MAR26 49.00 P 14.50 14.50 14.50 13.46 +0.32 0 2 0 -50
30MAR26 50.00 P 0.00 0.00 0.00 14.46 +0.32 0 0 0 -15
30MAR26 52.50 P 0.00 0.00 0.00 16.96 +0.32 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.46 +0.32 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 21.96 +0.32 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.46 +0.32 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 26.96 +0.32 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.46 +0.32 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 31.96 +0.32 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.46 +0.32 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 36.96 +0.32 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.46 +0.32 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.06 0.00 58 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.10 0.00 57 0 0 0
29APR26 28.00 P 0.18 0.21 0.18 0.16 0.00 56 3 29 +3
29APR26 29.00 P 0.30 0.30 0.30 0.27 +0.01 57 1 16 +1
29APR26 30.00 P 0.41 0.60 0.41 0.41 +0.02 57 52 106 +50
29APR26 31.00 P 0.59 0.60 0.59 0.61 +0.04 57 20 140 +10
29APR26 32.00 P 1.07 1.07 0.83 0.83 +0.03 56 6 106 +4
29APR26 33.00 P 1.59 1.63 1.17 1.18 +0.08 57 40 81 +1
29APR26 34.00 P 2.03 2.03 2.03 1.56 +0.10 57 2 73 0
29APR26 35.00 P 2.05 2.05 2.00 2.01 +0.11 57 16 183 +1
29APR26 36.00 P 3.15 3.15 2.73 2.53 +0.13 56 35 297 +30
29APR26 37.00 P 2.96 4.00 2.96 3.09 +0.08 56 16 114 -1
29APR26 38.00 P 3.75 3.75 3.75 3.77 +0.16 56 2 300 +1
29APR26 39.00 P 0.00 0.00 0.00 4.48 +0.16 56 0 300 0
29APR26 40.00 P 0.00 0.00 0.00 5.25 +0.34 56 1 208 0
29APR26 41.00 P 0.00 0.00 0.00 6.06 +0.35 56 0 123 0
29APR26 42.00 P 6.77 7.30 6.77 7.02 +0.34 61 61 167 +11
29APR26 43.00 P 0.00 0.00 0.00 7.98 +0.43 65 0 157 0
29APR26 44.00 P 0.00 0.00 0.00 8.82 +0.37 63 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 9.75 +0.35 64 0 294 0
29APR26 46.00 P 0.00 0.00 0.00 10.61 +0.29 60 0 120 0
29APR26 47.00 P 0.00 0.00 0.00 11.60 +0.41 63 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 12.57 +0.36 64 0 64 0
29APR26 49.00 P 0.00 0.00 0.00 13.60 +0.45 70 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 14.52 +0.38 66 0 50 0
29APR26 52.50 P 0.00 0.00 0.00 16.96 +0.32 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.46 +0.32 0 0 0 -5
29APR26 57.50 P 0.00 0.00 0.00 21.96 +0.32 0 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 24.46 +0.32 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.96 +0.32 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.46 +0.32 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 31.96 +0.32 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 34.46 +0.32 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 36.96 +0.32 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 39.46 +0.32 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.16 +0.01 55 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.25 +0.02 56 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.37 +0.02 56 0 30 0
28MAY26 28.00 P 0.00 0.00 0.00 0.53 +0.03 56 0 5 0
28MAY26 29.00 P 0.00 0.00 0.00 0.72 +0.04 56 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 0.94 +0.05 56 0 27 0
28MAY26 31.00 P 0.00 0.00 0.00 1.22 +0.06 56 0 2 0
28MAY26 32.00 P 0.00 0.00 0.00 1.55 +0.07 56 0 30 0
28MAY26 33.00 P 0.00 0.00 0.00 1.94 +0.08 56 0 52 0
28MAY26 34.00 P 2.39 2.39 2.39 2.39 +0.11 56 2 20 -2
28MAY26 35.00 P 0.00 0.00 0.00 2.86 +0.10 56 0 120 0
28MAY26 36.00 P 0.00 0.00 0.00 3.40 +0.16 56 0 139 0
28MAY26 37.00 P 0.00 0.00 0.00 3.95 +0.13 55 0 191 0
28MAY26 38.00 P 0.00 0.00 0.00 4.59 +0.17 55 0 78 0
28MAY26 39.00 P 0.00 0.00 0.00 5.11 +0.03 53 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 6.06 +0.09 57 0 223 0
28MAY26 41.00 P 0.00 0.00 0.00 6.82 +0.27 58 0 31 0
28MAY26 42.00 P 7.74 7.74 7.74 7.54 +0.33 56 2 50 -2
28MAY26 43.00 P 0.00 0.00 0.00 8.36 +0.36 56 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 9.20 +0.38 56 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 10.07 +0.29 57 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 10.96 +0.26 57 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 11.87 +0.30 57 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 12.79 +0.28 57 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 13.72 +0.34 58 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 14.67 +0.33 58 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 17.07 +0.28 59 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 19.48 +0.31 56 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.96 +0.32 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 24.46 +0.32 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 26.96 +0.32 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 29.46 +0.32 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 31.96 +0.32 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 34.46 +0.32 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 36.96 +0.32 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 39.46 +0.32 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 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 65 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 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 0.00 54 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 0.00 55 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 0.00 55 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.21 +0.01 55 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.31 +0.02 55 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.43 +0.02 55 0 14 0
29JUN26 26.00 P 0.00 0.00 0.00 0.59 +0.05 55 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.78 +0.04 55 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.98 +0.04 54 0 103 0
29JUN26 29.00 P 0.00 0.00 0.00 1.23 +0.04 54 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 1.54 +0.06 54 0 209 0
29JUN26 31.00 P 0.00 0.00 0.00 1.89 +0.07 54 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 2.29 +0.07 54 0 22 0
29JUN26 33.00 P 0.00 0.00 0.00 2.73 +0.08 54 0 45 0
29JUN26 34.00 P 0.00 0.00 0.00 3.23 +0.10 54 0 118 0
29JUN26 35.00 P 4.33 4.33 4.33 3.76 +0.11 54 1 127 +1
29JUN26 36.00 P 0.00 0.00 0.00 4.33 +0.14 54 0 43 0
29JUN26 37.00 P 0.00 0.00 0.00 4.95 +0.15 55 0 274 0
29JUN26 38.00 P 0.00 0.00 0.00 5.60 +0.16 54 0 53 0
29JUN26 39.00 P 0.00 0.00 0.00 6.30 +0.20 55 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 7.17 +0.20 57 0 219 0
29JUN26 41.00 P 0.00 0.00 0.00 7.76 +0.25 55 0 78 0
29JUN26 42.00 P 0.00 0.00 0.00 8.72 +0.45 58 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.53 +0.52 58 0 79 0
29JUN26 44.00 P 10.61 10.61 10.61 10.21 +0.39 56 1 8 -1
29JUN26 45.00 P 0.00 0.00 0.00 11.04 +0.39 56 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 11.91 +0.35 57 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 12.85 +0.48 58 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 13.68 +0.41 57 0 66 0
29JUN26 49.00 P 15.30 15.30 15.30 14.64 +0.42 59 2 92 +1
29JUN26 50.00 P 0.00 0.00 0.00 15.57 +0.32 59 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 17.97 +0.54 62 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 20.24 +0.29 60 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 22.65 +0.46 62 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 24.94 +0.32 55 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 27.39 +0.32 55 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.85 +0.32 55 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 32.32 +0.33 55 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.80 +0.33 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 37.28 +0.33 56 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 39.76 +0.33 56 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.24 +0.33 54 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 44.73 +0.34 58 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.21 +0.33 53 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 49.70 +0.34 59 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.18 +0.33 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 54.67 +0.34 56 0 0 0
29SEP26 16.00 P 0.06 0.06 0.05 0.05 0.00 52 50 170 +50
29SEP26 16.50 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 +0.01 52 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
29SEP26 18.00 P 0.16 0.17 0.14 0.13 +0.02 52 150 150 +150
29SEP26 18.50 P 0.00 0.00 0.00 0.16 +0.02 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 +0.02 52 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 +0.02 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.28 +0.04 53 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.37 +0.04 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.48 +0.03 52 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.65 +0.05 52 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.82 +0.05 52 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 1.04 +0.07 52 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 1.28 +0.08 52 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.52 +0.09 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.81 +0.10 51 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 2.16 +0.11 51 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 2.51 +0.11 51 0 60 0
29SEP26 31.00 P 0.00 0.00 0.00 2.93 +0.13 51 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 3.36 +0.11 51 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 3.86 +0.13 51 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 4.39 +0.14 51 0 2 0
29SEP26 35.00 P 4.92 4.92 4.92 4.97 +0.16 52 3 66 +3
29SEP26 36.00 P 5.65 5.65 5.65 5.63 +0.27 52 1 20 0
29SEP26 37.00 P 0.00 0.00 0.00 6.17 +0.19 52 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 6.81 +0.17 52 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 7.49 +0.18 52 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 8.39 +0.40 54 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 9.12 +0.45 55 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 9.66 +0.25 52 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 10.63 +0.45 55 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 11.14 +0.27 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.26 +0.51 56 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.74 +0.27 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.74 +0.26 54 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 14.58 +0.46 54 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 15.26 +0.29 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.11 +0.29 52 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 18.33 +0.31 52 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 20.59 +0.32 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.91 +0.32 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.26 +0.32 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.64 +0.32 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.05 +0.33 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.47 +0.32 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.92 +0.33 52 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.37 +0.34 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.83 +0.34 52 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.29 +0.33 52 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.77 +0.34 53 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.24 +0.33 52 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.72 +0.34 52 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.20 +0.34 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.68 +0.33 50 0 0 0
30DEC26 22.00 P 0.80 0.80 0.80 0.84 +0.02 50 8 80 +8
30DEC26 23.00 P 0.00 0.00 0.00 1.04 +0.02 50 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.28 +0.03 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.54 +0.03 50 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 1.84 +0.03 50 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 2.15 +0.04 50 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.55 +0.15 51 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 2.94 +0.10 51 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.36 +0.11 51 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 3.81 +0.11 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.30 +0.13 51 0 0 0
30DEC26 33.00 P 4.90 4.90 4.90 4.89 +0.21 51 1 0 -1
30DEC26 34.00 P 0.00 0.00 0.00 5.35 +0.14 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.90 +0.13 51 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 6.50 +0.16 51 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.12 +0.19 51 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 7.77 +0.19 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.44 +0.20 51 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 8.99 +0.04 50 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 9.67 +0.14 50 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 10.38 +0.16 50 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 11.13 +0.16 50 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 11.88 +0.17 50 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 12.63 +0.16 50 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 13.42 +0.19 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.23 +0.20 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.04 +0.20 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.85 +0.20 50 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 16.96 +0.33 53 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 19.14 +0.39 53 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 21.03 +0.05 50 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 23.28 +0.24 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.58 +0.27 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.91 +0.27 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.27 +0.29 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.66 +0.29 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.06 +0.30 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.49 +0.31 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.92 +0.31 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.99 +0.05 49 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 2.31 +0.07 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.68 +0.07 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.98 +0.09 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.47 +0.10 49 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.92 +0.13 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.39 +0.14 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.89 +0.15 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.35 +0.09 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.90 +0.13 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.48 +0.14 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.08 +0.15 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.70 +0.15 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.34 +0.16 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 9.00 +0.16 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 9.65 +0.13 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.34 +0.18 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.03 +0.18 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.75 +0.20 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.50 +0.20 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.26 +0.20 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.01 +0.20 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.78 +0.21 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.59 +0.23 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.40 +0.22 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.22 +0.23 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.30 +0.25 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.46 +0.25 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.65 +0.26 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.91 +0.27 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.19 +0.27 49 0 0 0
TOTAL PUT 866 15,895 -5,026
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$ 8.50
30MAR26 6.50 C 0.00 0.00 0.00 2.00 -0.33 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.75 -0.33 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.50 -0.33 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.25 -0.33 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.00 -0.33 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.75 -0.33 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.50 -0.33 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.25 -0.36 0 0 0 -2
30MAR26 8.50 C 0.05 0.07 0.01 0.00 -0.35 0 126 121 +114
30MAR26 8.75 C 0.01 0.01 0.01 0.00 -0.18 0 35 88 +35
30MAR26 9.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 4 0
30MAR26 9.25 C 0.00 0.00 0.00 0.00 -0.02 0 0 117 0
30MAR26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
30MAR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
30MAR26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 778 0
30MAR26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 398 0
30MAR26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 362 0
30MAR26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
30MAR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
30MAR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
30MAR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
30MAR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
30MAR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
30MAR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
30MAR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
30MAR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 6.50 C 0.00 0.00 0.00 2.00 -0.38 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.83 -0.30 63 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.60 -0.31 60 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.39 -0.29 59 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.14 -0.31 51 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.96 -0.26 52 0 0 0
29APR26 8.00 C 0.76 0.76 0.76 0.80 -0.23 53 2 2 +2
29APR26 8.25 C 0.59 0.59 0.59 0.66 -0.19 53 3 3 +3
29APR26 8.50 C 0.46 0.47 0.46 0.51 -0.19 51 95 95 +95
29APR26 8.75 C 0.38 0.39 0.37 0.40 -0.16 51 75 64 +53
29APR26 9.00 C 0.27 0.27 0.27 0.30 -0.14 50 30 139 +2
29APR26 9.25 C 0.23 0.23 0.22 0.23 -0.11 50 45 237 +45
29APR26 9.50 C 0.17 0.17 0.16 0.17 -0.09 50 30 160 +30
29APR26 9.75 C 0.13 0.13 0.13 0.13 -0.07 51 15 73 +15
29APR26 10.00 C 0.00 0.00 0.00 0.09 -0.06 50 0 90 0
29APR26 10.50 C 0.05 0.05 0.05 0.05 -0.03 51 2 146 0
29APR26 11.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 94 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 159 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 101 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 108 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 132 0 20 0
28MAY26 6.50 C 0.00 0.00 0.00 2.08 -0.35 48 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.88 -0.30 51 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.66 -0.32 49 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.48 -0.26 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.30 -0.27 51 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.12 -0.26 50 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.97 -0.21 50 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.83 -0.19 50 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.70 -0.18 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.58 -0.17 49 0 0 0
28MAY26 9.00 C 0.46 0.46 0.46 0.48 -0.15 49 15 167 +15
28MAY26 9.25 C 0.40 0.40 0.40 0.40 -0.12 49 45 283 +45
28MAY26 9.50 C 0.29 0.29 0.29 0.33 -0.11 49 2 222 +2
28MAY26 9.75 C 0.00 0.00 0.00 0.27 -0.09 49 0 286 0
28MAY26 10.00 C 0.00 0.00 0.00 0.22 -0.08 49 0 288 0
28MAY26 10.50 C 0.00 0.00 0.00 0.15 -0.05 50 0 389 0
28MAY26 11.00 C 0.00 0.00 0.00 0.09 -0.05 49 0 199 0
28MAY26 11.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 190 0
28MAY26 12.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 121 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 127 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.15 -0.34 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.95 -0.32 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.74 -0.32 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.58 -0.31 49 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.40 -0.28 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.22 -0.27 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.12 -0.22 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.97 -0.20 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.85 -0.19 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.73 -0.18 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.63 -0.16 48 0 71 0
29JUN26 9.25 C 0.54 0.54 0.54 0.55 -0.14 48 15 120 +15
29JUN26 9.50 C 0.46 0.46 0.46 0.47 -0.12 48 45 625 +45
29JUN26 9.75 C 0.40 0.40 0.40 0.41 -0.09 48 15 30 +15
29JUN26 10.00 C 0.34 0.34 0.34 0.35 -0.08 48 15 561 +15
29JUN26 10.50 C 0.00 0.00 0.00 0.25 -0.07 48 0 473 0
29JUN26 11.00 C 0.00 0.00 0.00 0.18 -0.05 48 0 822 0
29JUN26 11.50 C 0.00 0.00 0.00 0.13 -0.04 48 0 617 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 -0.03 48 0 18 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 38 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.43 -0.29 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.23 -0.31 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.08 -0.28 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.92 -0.28 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.74 -0.29 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.60 -0.28 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.46 -0.26 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.36 -0.23 50 0 0 0
29SEP26 8.50 C 1.25 1.25 1.25 1.24 -0.21 49 15 15 +15
29SEP26 8.75 C 0.00 0.00 0.00 1.14 -0.18 50 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.03 -0.16 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.95 -0.14 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.86 -0.13 49 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 0.77 -0.13 49 0 0 0
29SEP26 10.00 C 0.70 0.70 0.70 0.70 -0.12 49 15 15 +15
29SEP26 10.50 C 0.00 0.00 0.00 0.58 -0.10 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.48 -0.09 49 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.40 -0.06 49 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.33 -0.06 50 0 120 0
29SEP26 12.50 C 0.23 0.23 0.23 0.27 -0.05 49 15 135 0
29SEP26 13.00 C 0.00 0.00 0.00 0.22 -0.05 49 0 49 0
29SEP26 13.50 C 0.00 0.00 0.00 0.18 -0.04 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 -0.03 50 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 -0.03 49 0 27 0
29SEP26 15.00 C 0.07 0.07 0.07 0.10 -0.02 50 41 19 -22
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.02 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 0.00 50 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 48 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 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.64 -0.29 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.48 -0.29 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.32 -0.28 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.17 -0.27 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.02 -0.27 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.88 -0.26 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.77 -0.23 50 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.64 -0.22 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.55 -0.20 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.44 -0.17 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.34 -0.16 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.25 -0.16 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.16 -0.14 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.08 -0.13 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.98 -0.15 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.84 -0.15 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.74 -0.10 49 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.63 -0.10 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.55 -0.09 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.47 -0.09 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.41 -0.07 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.35 -0.07 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.31 -0.06 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 -0.06 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 -0.05 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 -0.04 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 -0.04 49 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 -0.03 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.03 49 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.03 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 -0.02 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.84 -0.30 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.69 -0.30 52 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.54 -0.29 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.40 -0.28 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.26 -0.30 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.13 -0.27 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.01 -0.26 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.89 -0.25 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.81 -0.21 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.69 -0.20 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.59 -0.23 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.50 -0.19 50 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.41 -0.18 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.33 -0.17 50 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.23 -0.19 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.10 -0.15 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.98 -0.14 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.87 -0.14 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.78 -0.12 50 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.69 -0.11 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.62 -0.10 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.55 -0.10 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.49 -0.09 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 -0.08 50 0 1 0
TOTAL CALL 696 16,953 +552
30MAR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30MAR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30MAR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 305 0
30MAR26 8.25 P 0.02 0.04 0.02 0.00 -0.01 0 29 267 -1
30MAR26 8.50 P 0.09 0.09 0.09 0.00 -0.03 0 19 170 -40
30MAR26 8.75 P 0.28 0.28 0.27 0.25 +0.14 0 13 0 -299
30MAR26 9.00 P 0.00 0.00 0.00 0.50 +0.25 0 0 0 -151
30MAR26 9.25 P 0.00 0.00 0.00 0.75 +0.30 0 0 0 -245
30MAR26 9.50 P 1.05 1.05 1.05 1.00 +0.33 0 1 0 -357
30MAR26 9.75 P 1.30 1.31 1.30 1.25 +0.33 0 14 0 -292
30MAR26 10.00 P 1.64 1.64 1.55 1.50 +0.33 0 54 0 -186
30MAR26 10.50 P 2.00 2.08 2.00 2.00 +0.30 0 21 0 -88
30MAR26 11.00 P 2.54 2.54 2.54 2.50 +0.31 0 2 0 -75
30MAR26 11.50 P 0.00 0.00 0.00 3.00 +0.31 0 0 0 -159
30MAR26 12.00 P 0.00 0.00 0.00 3.50 +0.31 0 0 0 -121
30MAR26 12.50 P 0.00 0.00 0.00 4.00 +0.30 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.50 +0.31 0 0 0 -275
30MAR26 13.50 P 5.10 5.10 5.10 5.00 +0.28 0 3 0 -31
30MAR26 14.00 P 5.67 5.67 5.67 5.50 +0.30 0 1 0 -45
30MAR26 14.50 P 0.00 0.00 0.00 6.00 +0.30 0 0 0 -55
30MAR26 15.00 P 0.00 0.00 0.00 6.50 +0.31 0 0 0 -46
30MAR26 15.50 P 0.00 0.00 0.00 7.00 +0.33 0 0 0 -15
30MAR26 16.00 P 0.00 0.00 0.00 7.50 +0.32 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 8.00 +0.33 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.50 +0.32 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 9.00 +0.33 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 9.50 +0.31 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 10.00 +0.30 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 10.50 +0.31 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 11.00 +0.31 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 11.50 +0.31 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 12.50 +0.33 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 13.50 +0.30 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 14.50 +0.31 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 15.50 +0.33 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 16.50 +0.31 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 17.50 +0.33 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 18.50 +0.33 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
29APR26 7.00 P 0.09 0.09 0.09 0.05 +0.02 51 15 190 0
29APR26 7.25 P 0.00 0.00 0.00 0.09 +0.04 53 0 32 0
29APR26 7.50 P 0.17 0.17 0.15 0.13 +0.05 52 90 134 +30
29APR26 7.75 P 0.21 0.23 0.21 0.19 +0.06 51 260 302 +235
29APR26 8.00 P 0.00 0.00 0.00 0.28 +0.10 52 0 116 0
29APR26 8.25 P 0.00 0.00 0.00 0.38 +0.12 52 0 131 0
29APR26 8.50 P 0.00 0.00 0.00 0.49 +0.13 51 0 805 0
29APR26 8.75 P 0.64 0.64 0.64 0.62 +0.15 50 17 603 +2
29APR26 9.00 P 0.79 0.82 0.79 0.79 +0.19 51 32 247 +1
29APR26 9.25 P 0.00 0.00 0.00 0.97 +0.21 51 0 113 0
29APR26 9.50 P 0.00 0.00 0.00 1.16 +0.24 51 0 152 0
29APR26 9.75 P 1.38 1.38 1.38 1.37 +0.26 52 10 97 +10
29APR26 10.00 P 1.60 1.60 1.60 1.58 +0.27 51 20 32 +20
29APR26 10.50 P 0.00 0.00 0.00 2.08 +0.33 61 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 2.55 +0.34 64 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 3.06 +0.36 74 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 3.52 +0.32 69 0 15 -22
29APR26 12.50 P 0.00 0.00 0.00 4.06 +0.36 89 0 0 -11
29APR26 13.00 P 4.50 4.50 4.50 4.56 +0.37 95 2 500 0
29APR26 13.50 P 0.00 0.00 0.00 5.04 +0.32 95 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.52 +0.32 92 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 6.06 +0.36 114 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.56 +0.37 119 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.06 +0.37 124 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.56 +0.34 129 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.06 +0.39 134 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.55 +0.33 136 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.02 +0.34 126 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 9.56 +0.37 148 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 10.06 +0.36 152 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 10.53 +0.34 143 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 11.06 +0.37 161 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 11.57 +0.38 168 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 12.53 +0.36 158 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 13.56 +0.36 178 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.07 +0.03 51 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.10 +0.04 51 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.14 +0.05 50 0 64 0
28MAY26 7.25 P 0.00 0.00 0.00 0.19 +0.06 50 0 319 0
28MAY26 7.50 P 0.00 0.00 0.00 0.26 +0.08 50 0 84 0
28MAY26 7.75 P 0.34 0.34 0.34 0.35 +0.10 51 18 106 -3
28MAY26 8.00 P 0.00 0.00 0.00 0.45 +0.12 51 0 87 0
28MAY26 8.25 P 0.54 0.54 0.54 0.55 +0.13 50 37 84 0
28MAY26 8.50 P 0.00 0.00 0.00 0.67 +0.14 50 0 368 0
28MAY26 8.75 P 0.00 0.00 0.00 0.81 +0.17 50 0 320 0
28MAY26 9.00 P 1.00 1.00 1.00 0.96 +0.19 50 1 151 0
28MAY26 9.25 P 0.00 0.00 0.00 1.13 +0.21 50 0 47 0
28MAY26 9.50 P 0.00 0.00 0.00 1.33 +0.28 51 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.53 +0.28 53 0 75 0
28MAY26 10.00 P 1.65 1.65 1.65 1.71 +0.26 51 1 76 +1
28MAY26 10.50 P 0.00 0.00 0.00 2.12 +0.27 50 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.57 +0.29 50 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 3.06 +0.33 55 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 3.56 +0.35 60 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.06 +0.36 65 0 3 0
28MAY26 13.00 P 0.00 0.00 0.00 4.56 +0.36 70 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.04 +0.32 71 0 0 -80
28MAY26 14.00 P 0.00 0.00 0.00 5.52 +0.32 69 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.06 +0.36 84 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.56 +0.37 88 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.06 +0.37 92 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.56 +0.34 96 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.06 +0.39 99 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.55 +0.33 100 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 9.05 +0.37 103 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.56 +0.37 109 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 10.06 +0.36 112 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 +0.04 50 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 +0.05 49 0 5 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 +0.07 50 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.30 +0.09 50 0 80 0
29JUN26 7.50 P 0.40 0.40 0.40 0.38 +0.10 50 15 63 +15
29JUN26 7.75 P 0.00 0.00 0.00 0.47 +0.11 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.58 +0.14 50 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 0.70 +0.15 50 0 32 0
29JUN26 8.50 P 0.00 0.00 0.00 0.81 +0.15 49 0 151 0
29JUN26 8.75 P 0.00 0.00 0.00 0.95 +0.17 49 0 148 0
29JUN26 9.00 P 0.00 0.00 0.00 1.10 +0.19 49 0 286 0
29JUN26 9.25 P 0.00 0.00 0.00 1.28 +0.21 50 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.46 +0.25 50 0 565 0
29JUN26 9.75 P 1.59 1.59 1.59 1.63 +0.25 50 30 137 +30
29JUN26 10.00 P 0.00 0.00 0.00 1.81 +0.25 49 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.22 +0.27 50 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.65 +0.29 50 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 3.09 +0.31 49 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.56 +0.33 50 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.06 +0.33 55 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 4.56 +0.36 59 0 1 -10
29JUN26 13.50 P 0.00 0.00 0.00 5.04 +0.32 59 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 5.53 +0.33 61 0 25 -479
29JUN26 14.50 P 0.00 0.00 0.00 6.06 +0.36 70 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.56 +0.37 73 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.06 +0.37 76 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.56 +0.34 80 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.06 +0.39 83 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.55 +0.33 83 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.05 +0.34 86 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.56 +0.37 91 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.06 +0.35 93 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.54 +0.33 92 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.06 +0.37 98 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.57 +0.36 102 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.54 +0.37 101 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.56 +0.36 109 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.54 +0.35 109 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.54 +0.33 113 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.54 +0.35 116 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.54 +0.37 120 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.54 +0.33 123 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.33 +0.07 50 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.41 +0.09 51 0 30 0
29SEP26 7.00 P 0.52 0.52 0.52 0.49 +0.09 51 30 75 +30
29SEP26 7.25 P 0.00 0.00 0.00 0.58 +0.10 51 0 150 0
29SEP26 7.50 P 0.70 0.70 0.70 0.69 +0.12 51 15 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.79 +0.12 51 0 45 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 +0.12 50 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 1.03 +0.14 50 0 31 0
29SEP26 8.50 P 0.00 0.00 0.00 1.16 +0.15 50 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 1.30 +0.17 50 0 30 0
29SEP26 9.00 P 1.40 1.40 1.40 1.44 +0.17 50 1 16 +1
29SEP26 9.25 P 0.00 0.00 0.00 1.58 +0.17 49 0 6 0
29SEP26 9.50 P 0.00 0.00 0.00 1.76 +0.19 49 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 1.92 +0.19 49 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.13 +0.24 50 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.48 +0.24 49 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.90 +0.29 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.29 +0.27 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.71 +0.27 49 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 4.17 +0.33 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.63 +0.35 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.07 +0.29 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.55 +0.31 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.06 +0.36 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.56 +0.35 55 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 7.06 +0.37 58 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.56 +0.34 60 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.06 +0.39 62 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.55 +0.33 63 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.05 +0.34 65 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.56 +0.37 68 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.06 +0.35 70 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.54 +0.33 70 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.06 +0.37 74 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.57 +0.36 77 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.54 +0.37 77 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.56 +0.36 83 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.54 +0.35 83 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.54 +0.33 86 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.50 +0.08 50 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.59 +0.09 50 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.68 +0.09 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.79 +0.11 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.89 +0.11 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.00 +0.10 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.12 +0.11 50 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 1.24 +0.12 49 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.38 +0.13 50 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.52 +0.14 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.67 +0.16 49 0 1 0
30DEC26 9.25 P 1.76 1.80 1.76 1.83 +0.17 49 10 56 +5
30DEC26 9.50 P 0.00 0.00 0.00 1.98 +0.17 49 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.15 +0.18 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.34 +0.21 50 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.71 +0.23 50 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.06 +0.22 49 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.49 +0.27 50 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.89 +0.27 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.29 +0.26 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.75 +0.30 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.20 +0.32 50 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.65 +0.31 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.12 +0.32 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.59 +0.32 50 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 7.07 +0.35 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.56 +0.34 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.06 +0.35 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.56 +0.34 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.06 +0.35 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.56 +0.36 59 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.07 +0.36 62 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.56 +0.35 62 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.07 +0.36 65 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.57 +0.36 66 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.57 +0.36 69 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.56 +0.35 71 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.67 +0.07 51 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.76 +0.07 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.87 +0.08 51 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.98 +0.10 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.09 +0.11 51 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.19 +0.09 50 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.32 +0.12 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.45 +0.13 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.58 +0.13 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.74 +0.16 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.88 +0.16 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.04 +0.18 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.15 +0.13 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.36 +0.20 49 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.53 +0.21 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.89 +0.21 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.26 +0.22 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.64 +0.23 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.06 +0.26 50 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.45 +0.25 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.87 +0.27 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.33 +0.31 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.76 +0.31 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.20 +0.31 49 0 0 0
TOTAL PUT 761 11,142 -2,706
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$ 7.33
30MAR26 4.80 C 0.00 0.00 0.00 2.53 -0.10 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.43 -0.10 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.33 -0.10 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.08 -0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.83 -0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.58 -0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.33 -0.10 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.08 -0.09 0 0 0 -1
30MAR26 6.50 C 0.00 0.00 0.00 0.83 -0.09 0 0 0 -2
30MAR26 6.75 C 0.00 0.00 0.00 0.58 -0.09 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.33 -0.09 0 0 0 -152
30MAR26 7.25 C 0.00 0.00 0.00 0.08 -0.10 0 0 0 -100
30MAR26 7.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
30MAR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
30MAR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
30MAR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30MAR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
30MAR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30MAR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 9.50 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 0.00 -0.01 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.34 -0.10 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.08 -0.11 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.84 -0.10 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.59 -0.10 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.33 -0.12 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.09 -0.11 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.85 -0.09 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.61 -0.09 21 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.41 -0.08 23 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.24 -0.06 22 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.12 -0.04 22 0 95 0
29APR26 7.75 C 0.00 0.00 0.00 0.06 -0.02 23 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 165 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 43 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.12 -0.09 47 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.87 -0.09 41 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.61 -0.10 30 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.36 -0.11 24 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.11 -0.11 19 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.87 -0.09 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.65 -0.09 20 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.47 -0.07 21 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.31 -0.06 21 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.11 -0.03 21 0 1 0
28MAY26 8.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 100 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 23 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.57 -0.08 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.47 -0.08 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.37 -0.08 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.12 -0.09 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.87 -0.09 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.64 -0.07 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.39 -0.08 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.11 -0.11 17 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 0.88 -0.09 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.66 -0.08 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.48 -0.07 21 0 3 0
29JUN26 7.25 C 0.32 0.32 0.32 0.32 -0.06 20 1 1 +1
29JUN26 7.50 C 0.19 0.19 0.19 0.19 -0.06 19 2 7 +2
29JUN26 7.75 C 0.00 0.00 0.00 0.12 -0.03 20 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 -0.01 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.57 -0.08 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.47 -0.08 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.37 -0.08 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.12 -0.09 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.87 -0.09 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.64 -0.07 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.39 -0.08 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.14 -0.09 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.93 -0.08 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.75 -0.07 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.57 -0.06 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 -0.05 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.34 -0.04 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 -0.04 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 -0.02 22 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.01 22 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.37 -0.08 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.12 -0.09 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.87 -0.09 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.64 -0.07 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.39 -0.08 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.17 -0.07 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 -0.08 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.80 -0.07 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.64 -0.05 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.51 -0.05 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.41 -0.04 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 -0.04 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 -0.03 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.19 -0.03 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 -0.02 20 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 -0.02 19 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 -0.01 20 0 31 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.12 -0.09 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.87 -0.09 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.64 -0.07 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.41 -0.07 19 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.23 -0.04 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.06 -0.06 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.90 -0.05 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.73 -0.07 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.61 -0.04 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 -0.04 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.41 -0.03 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.33 -0.03 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.26 -0.03 19 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 -0.02 20 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.13 -0.01 20 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 0.00 21 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 22 0 0 0
TOTAL CALL 3 2,806 -252
30MAR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
30MAR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.00 -0.02 0 0 232 0
30MAR26 7.50 P 0.00 0.00 0.00 0.17 +0.05 0 0 0 -165
30MAR26 7.75 P 0.44 0.44 0.44 0.42 +0.08 0 2 0 -41
30MAR26 8.00 P 0.65 0.65 0.65 0.67 +0.09 0 145 0 -225
30MAR26 8.25 P 0.00 0.00 0.00 0.92 +0.09 0 0 0 -115
30MAR26 8.50 P 0.00 0.00 0.00 1.17 +0.09 0 0 0 -142
30MAR26 8.75 P 0.00 0.00 0.00 1.42 +0.09 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.67 +0.09 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.92 +0.09 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.17 +0.09 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.42 +0.09 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.67 +0.09 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.17 +0.09 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.67 +0.09 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.17 +0.09 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.67 +0.09 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 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 25 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.14 +0.03 21 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.28 +0.06 22 0 580 0
29APR26 7.75 P 0.00 0.00 0.00 0.47 +0.07 23 0 211 0
29APR26 8.00 P 0.00 0.00 0.00 0.68 +0.08 22 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 0.92 +0.09 0 0 150 0
29APR26 8.50 P 0.00 0.00 0.00 1.17 +0.09 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.44 +0.11 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.69 +0.11 46 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 1.94 +0.11 51 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.18 +0.10 51 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.43 +0.10 55 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.68 +0.10 59 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.19 +0.11 72 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.68 +0.10 74 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.18 +0.10 80 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.69 +0.11 93 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 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 21 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.19 +0.03 20 0 4 0
28MAY26 7.50 P 0.29 0.29 0.29 0.33 +0.05 21 5 105 +5
28MAY26 7.75 P 0.00 0.00 0.00 0.51 +0.07 22 0 105 0
28MAY26 8.00 P 0.00 0.00 0.00 0.70 +0.07 20 0 9 0
28MAY26 8.25 P 0.00 0.00 0.00 0.93 +0.08 21 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.19 +0.11 27 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.44 +0.11 31 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.69 +0.11 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.94 +0.11 38 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.18 +0.10 39 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.43 +0.10 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.68 +0.10 45 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.19 +0.11 54 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.68 +0.10 56 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.18 +0.10 61 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.69 +0.11 70 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 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 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 120 0
29JUN26 6.75 P 0.12 0.12 0.12 0.11 +0.01 20 25 47 +25
29JUN26 7.00 P 0.18 0.18 0.18 0.18 +0.01 19 2 19 +2
29JUN26 7.25 P 0.00 0.00 0.00 0.31 +0.03 19 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.46 +0.05 19 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.65 +0.06 20 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.85 +0.07 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 1.08 +0.08 20 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.31 +0.08 18 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.54 +0.07 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.80 +0.08 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.03 +0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.29 +0.08 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.55 +0.10 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.80 +0.10 30 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.30 +0.10 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.80 +0.11 40 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.30 +0.11 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.77 +0.08 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 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 23 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 +0.01 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 +0.02 22 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 +0.03 22 0 14 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 +0.03 22 0 72 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 +0.05 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 +0.05 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 +0.04 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.95 +0.06 22 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.19 +0.11 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 +0.08 25 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.64 +0.08 26 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.88 +0.09 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.12 +0.09 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.37 +0.09 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.63 +0.10 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.88 +0.09 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.39 +0.09 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.86 +0.07 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.37 +0.09 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.88 +0.11 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
30DEC26 6.50 P 0.21 0.21 0.21 0.19 +0.02 20 5 5 +5
30DEC26 6.75 P 0.00 0.00 0.00 0.28 +0.03 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 +0.03 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 +0.05 21 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 +0.05 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.80 +0.04 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 +0.06 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 +0.06 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.42 +0.07 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.65 +0.08 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.89 +0.09 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.13 +0.09 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.38 +0.09 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.63 +0.09 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.88 +0.09 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.39 +0.09 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.88 +0.09 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.38 +0.10 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.88 +0.11 44 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 +0.02 20 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.24 +0.02 20 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.33 +0.03 20 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.44 +0.04 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.57 +0.05 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.71 +0.06 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.85 +0.06 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.02 +0.06 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.25 +0.08 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.45 +0.07 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.67 +0.08 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.90 +0.08 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.14 +0.09 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.38 +0.09 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.63 +0.09 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.88 +0.09 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.39 +0.09 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.89 +0.10 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.38 +0.10 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.88 +0.11 40 0 0 0
TOTAL PUT 184 4,279 -651
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 22.84
30MAR26 17.00 C 0.00 0.00 0.00 5.84 -1.03 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.34 -1.00 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.84 -0.97 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.34 -1.00 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.84 -1.02 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.34 -1.03 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.84 -0.90 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.84 -0.99 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.84 -0.93 0 0 0 -18
30MAR26 23.00 C 0.04 0.05 0.04 0.00 -0.83 0 30 77 +30
30MAR26 24.00 C 0.00 0.00 0.00 0.00 -0.24 0 0 229 0
30MAR26 25.00 C 0.02 0.02 0.02 0.00 -0.04 0 1 475 -1
30MAR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 306 0
30MAR26 27.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 389 -1
30MAR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 429 -1
30MAR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 409 0
30MAR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 319 0
30MAR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 298 0
30MAR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 708 0
30MAR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 302 0
30MAR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30MAR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
30MAR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 46.00 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 0.00 -0.01 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 52.50 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 0.00 -0.01 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 5.87 -1.00 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.41 -0.93 49 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.99 -0.90 58 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.42 -0.93 42 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.95 -0.95 42 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.50 -0.96 43 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.07 -0.91 43 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.31 -0.67 45 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.60 -0.66 42 0 1 0
29APR26 23.00 C 0.91 0.91 0.91 1.08 -0.48 43 60 60 +60
29APR26 24.00 C 0.60 0.64 0.52 0.66 -0.35 42 26 153 +5
29APR26 25.00 C 0.31 0.39 0.28 0.40 -0.22 42 115 153 -18
29APR26 26.00 C 0.19 0.24 0.19 0.24 -0.14 43 628 721 +512
29APR26 27.00 C 0.12 0.15 0.12 0.13 -0.09 43 108 483 -45
29APR26 28.00 C 0.09 0.10 0.08 0.07 -0.05 43 35 258 -10
29APR26 29.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 81 0
29APR26 30.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 105 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 75 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 81 0 94 0
28MAY26 17.00 C 0.00 0.00 0.00 6.13 -0.92 58 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.60 -0.95 51 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.18 -0.80 52 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.73 -0.79 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.27 -0.85 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.73 -0.93 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.42 -0.78 44 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.69 -0.63 43 0 0 0
28MAY26 22.00 C 1.89 1.89 1.89 2.06 -0.62 43 15 15 +15
28MAY26 23.00 C 1.45 1.53 1.45 1.53 -0.51 42 21 70 +16
28MAY26 24.00 C 0.96 1.05 0.96 1.11 -0.40 42 140 271 +120
28MAY26 25.00 C 0.73 0.73 0.73 0.80 -0.30 42 40 62 +25
28MAY26 26.00 C 0.56 0.56 0.54 0.56 -0.23 42 60 96 -55
28MAY26 27.00 C 0.39 0.39 0.34 0.40 -0.17 43 120 230 -45
28MAY26 28.00 C 0.30 0.30 0.30 0.27 -0.13 43 2 577 +2
28MAY26 29.00 C 0.22 0.22 0.22 0.18 -0.09 43 2 118 +2
28MAY26 30.00 C 0.17 0.17 0.17 0.12 -0.06 43 2 174 0
28MAY26 31.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 90 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 17.00 C 0.00 0.00 0.00 6.17 -0.88 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.65 -0.93 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.30 -0.73 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.86 -0.74 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.40 -0.77 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.94 -0.83 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.50 -0.78 39 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 2.95 -0.59 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.35 -0.58 42 0 0 0
29JUN26 23.00 C 1.77 1.77 1.77 1.83 -0.52 41 15 53 +15
29JUN26 24.00 C 0.00 0.00 0.00 1.42 -0.41 41 0 143 0
29JUN26 25.00 C 0.00 0.00 0.00 1.09 -0.33 41 0 296 0
29JUN26 26.00 C 0.00 0.00 0.00 0.83 -0.26 41 0 111 0
29JUN26 27.00 C 0.00 0.00 0.00 0.63 -0.21 42 0 383 0
29JUN26 28.00 C 0.00 0.00 0.00 0.47 -0.18 42 0 408 0
29JUN26 29.00 C 0.31 0.31 0.31 0.35 -0.13 42 130 84 -33
29JUN26 30.00 C 0.30 0.30 0.30 0.26 -0.10 42 2 370 0
29JUN26 31.00 C 0.22 0.22 0.22 0.18 -0.09 41 1 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.13 -0.06 42 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.09 -0.05 41 0 123 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 54 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 6.42 -0.92 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.02 -0.96 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.80 -0.78 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.37 -0.76 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.93 -0.85 42 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.73 -0.61 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.40 -0.63 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.73 -0.69 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.25 -0.47 43 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 2.71 -0.50 42 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 2.29 -0.45 42 0 271 0
29SEP26 25.00 C 1.82 1.82 1.82 1.92 -0.41 41 15 250 0
29SEP26 26.00 C 0.00 0.00 0.00 1.62 -0.35 41 0 395 0
29SEP26 27.00 C 1.21 1.22 1.21 1.36 -0.30 42 19 337 +19
29SEP26 28.00 C 0.00 0.00 0.00 1.15 -0.25 42 0 240 0
29SEP26 29.00 C 0.00 0.00 0.00 0.97 -0.21 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.82 -0.18 42 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.67 -0.18 42 2 103 +2
29SEP26 32.00 C 0.00 0.00 0.00 0.56 -0.13 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.46 -0.13 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.38 -0.11 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.31 -0.09 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.25 -0.08 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.21 -0.06 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 -0.05 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.14 -0.05 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.09 -0.04 42 2 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.95 -0.85 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.57 -0.84 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.23 -0.80 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.80 -0.78 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.49 -0.74 42 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.13 -0.85 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.85 -0.75 41 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 4.34 -0.70 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.77 -0.70 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.38 -0.60 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.96 -0.49 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.59 -0.43 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.26 -0.40 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.98 -0.36 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.73 -0.32 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.52 -0.28 42 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.34 -0.24 42 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 1.17 -0.22 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.01 -0.22 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.85 -0.19 41 2 22 +2
30DEC26 34.00 C 0.00 0.00 0.00 0.76 -0.14 42 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.65 -0.14 42 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.57 -0.13 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.50 -0.11 42 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.42 -0.11 42 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.37 -0.09 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.32 -0.08 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.27 -0.08 42 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.24 -0.06 42 2 5 +2
30MAR27 17.00 C 7.35 7.37 7.35 7.37 -0.77 44 3 3 +3
30MAR27 17.50 C 0.00 0.00 0.00 7.02 -0.76 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.69 -0.74 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.25 -0.83 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.98 -0.78 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.66 -0.77 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.40 -0.71 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.84 -0.68 42 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 4.39 -0.59 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.91 -0.60 42 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 3.50 -0.50 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.12 -0.47 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.79 -0.43 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.50 -0.39 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.24 -0.35 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.01 -0.32 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.80 -0.29 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.57 -0.32 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.43 -0.22 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.28 -0.23 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.10 -0.26 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.98 -0.23 41 0 5 0
TOTAL CALL 1,600 17,777 +603
30MAR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
30MAR26 22.00 P 0.01 0.04 0.01 0.00 -0.01 0 5 80 0
30MAR26 23.00 P 0.22 0.52 0.21 0.16 +0.06 0 137 62 -372
30MAR26 24.00 P 1.46 1.50 1.21 1.16 +0.68 0 34 0 -436
30MAR26 25.00 P 2.45 2.50 1.97 2.16 +0.88 0 37 0 -695
30MAR26 26.00 P 3.29 3.29 3.20 3.16 +0.90 0 7 0 -415
30MAR26 27.00 P 4.32 4.32 4.14 4.16 +0.90 0 45 0 -111
30MAR26 28.00 P 5.52 5.52 5.25 5.16 +0.90 0 19 0 -316
30MAR26 29.00 P 6.24 6.24 6.24 6.16 +0.90 0 3 0 -35
30MAR26 30.00 P 0.00 0.00 0.00 7.16 +0.90 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.16 +0.90 0 0 0 -60
30MAR26 32.00 P 0.00 0.00 0.00 9.16 +0.90 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.16 +0.90 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.16 +0.90 0 0 0 -1
30MAR26 35.00 P 0.00 0.00 0.00 12.16 +0.90 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 13.16 +0.90 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 14.16 +0.90 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 15.16 +0.89 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 16.16 +0.90 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 17.16 +0.90 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 18.16 +0.88 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 19.16 +0.90 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 20.16 +0.90 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 21.16 +0.90 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 22.16 +0.90 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 23.16 +0.90 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 24.16 +0.90 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 25.16 +0.90 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 26.16 +0.90 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 27.16 +0.90 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 29.66 +0.90 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 32.16 +0.88 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 34.66 +0.90 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 37.16 +0.90 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 39.66 +0.90 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 42.16 +0.90 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 25 0
29APR26 18.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.05 +0.03 44 0 20 0
29APR26 19.00 P 0.00 0.00 0.00 0.08 +0.05 43 3 35 -3
29APR26 19.50 P 0.19 0.19 0.19 0.12 +0.07 43 6 94 +6
29APR26 20.00 P 0.00 0.00 0.00 0.19 +0.11 43 3 219 0
29APR26 21.00 P 0.46 0.46 0.44 0.40 +0.20 43 14 123 0
29APR26 22.00 P 0.82 0.82 0.78 0.73 +0.31 43 49 116 +43
29APR26 23.00 P 1.18 1.27 1.14 1.18 +0.41 42 96 176 0
29APR26 24.00 P 1.96 2.00 1.80 1.80 +0.56 43 33 300 -20
29APR26 25.00 P 0.00 0.00 0.00 2.53 +0.69 43 0 137 0
29APR26 26.00 P 0.00 0.00 0.00 3.35 +0.76 42 0 166 0
29APR26 27.00 P 0.00 0.00 0.00 4.38 +0.95 52 9 118 +9
29APR26 28.00 P 0.00 0.00 0.00 5.26 +0.92 50 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 6.20 +0.92 49 0 179 0
29APR26 30.00 P 0.00 0.00 0.00 7.16 +0.90 0 0 26 0
29APR26 31.00 P 0.00 0.00 0.00 8.16 +0.87 0 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 9.16 +0.90 0 0 200 0
29APR26 33.00 P 0.00 0.00 0.00 10.16 +0.90 0 0 0 -215
29APR26 34.00 P 0.00 0.00 0.00 11.23 +0.97 80 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.21 +0.95 81 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.20 +0.94 83 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 14.23 +0.97 93 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 15.19 +0.92 89 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 16.18 +0.92 89 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 17.19 +0.93 96 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 18.21 +0.93 105 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 19.21 +0.95 108 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 7 0
28MAY26 17.50 P 0.00 0.00 0.00 0.09 +0.04 43 0 35 0
28MAY26 18.00 P 0.00 0.00 0.00 0.13 +0.06 43 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.18 +0.07 42 0 40 0
28MAY26 19.00 P 0.00 0.00 0.00 0.26 +0.11 43 0 25 0
28MAY26 19.50 P 0.44 0.44 0.43 0.35 +0.14 43 13 173 +5
28MAY26 20.00 P 0.00 0.00 0.00 0.46 +0.17 43 0 70 0
28MAY26 21.00 P 0.88 0.88 0.88 0.75 +0.25 43 1 46 +1
28MAY26 22.00 P 0.00 0.00 0.00 1.15 +0.34 43 0 112 0
28MAY26 23.00 P 1.69 1.69 1.66 1.61 +0.41 42 37 232 -15
28MAY26 24.00 P 0.00 0.00 0.00 2.19 +0.50 42 0 195 0
28MAY26 25.00 P 2.97 2.97 2.97 2.97 +0.68 45 2 201 +2
28MAY26 26.00 P 0.00 0.00 0.00 3.70 +0.73 44 0 156 0
28MAY26 27.00 P 0.00 0.00 0.00 4.60 +0.87 47 0 50 0
28MAY26 28.00 P 0.00 0.00 0.00 5.34 +0.78 42 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 6.24 +0.81 41 0 39 0
28MAY26 30.00 P 0.00 0.00 0.00 7.29 +0.94 49 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 8.25 +0.96 50 0 53 0
28MAY26 32.00 P 0.00 0.00 0.00 9.16 +0.88 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.16 +0.90 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.23 +0.97 59 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.23 +0.93 63 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.20 +0.94 63 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 14.23 +0.97 69 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 15.25 +0.98 74 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 16.25 +0.95 77 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 17.19 +0.93 72 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.15 +0.06 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.20 +0.07 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.28 +0.10 42 0 0 0
29JUN26 18.50 P 0.50 0.50 0.50 0.36 +0.12 42 15 31 +15
29JUN26 19.00 P 0.60 0.60 0.53 0.46 +0.14 42 17 39 +17
29JUN26 19.50 P 0.00 0.00 0.00 0.59 +0.18 42 0 75 0
29JUN26 20.00 P 0.00 0.00 0.00 0.72 +0.21 42 0 109 0
29JUN26 21.00 P 1.10 1.10 1.10 1.07 +0.28 42 2 89 +2
29JUN26 22.00 P 1.50 1.50 1.50 1.49 +0.33 42 30 206 +30
29JUN26 23.00 P 2.06 2.06 2.06 1.99 +0.41 42 15 177 0
29JUN26 24.00 P 2.66 2.66 2.66 2.57 +0.48 41 15 667 0
29JUN26 25.00 P 0.00 0.00 0.00 3.26 +0.57 42 0 380 0
29JUN26 26.00 P 0.00 0.00 0.00 4.10 +0.75 45 0 98 0
29JUN26 27.00 P 0.00 0.00 0.00 4.88 +0.80 45 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 5.64 +0.76 43 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 6.67 +0.95 48 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 7.49 +0.84 46 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 8.44 +0.95 48 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 9.32 +0.97 45 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 10.26 +0.95 45 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 11.26 +0.86 48 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 12.23 +0.93 48 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.20 +0.93 48 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.23 +0.97 54 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 15.25 +0.98 58 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.32 +1.02 66 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 17.24 +0.98 63 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 18.31 +1.03 70 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.31 +1.05 73 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 20.16 +0.90 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.31 +1.05 77 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 22.19 +0.93 69 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 23.20 +0.94 72 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 24.31 +1.05 84 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 25.31 +1.05 86 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 26.31 +1.05 88 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 27.19 +0.93 78 0 0 0
29SEP26 17.00 P 0.60 0.60 0.60 0.49 +0.12 42 2 2 +2
29SEP26 17.50 P 0.70 0.70 0.70 0.60 +0.15 42 2 2 +2
29SEP26 18.00 P 0.82 0.82 0.82 0.71 +0.15 42 3 4 +3
29SEP26 18.50 P 0.00 0.00 0.00 0.86 +0.19 42 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 1.00 +0.20 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.18 +0.24 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.35 +0.25 42 0 24 0
29SEP26 21.00 P 0.00 0.00 0.00 1.77 +0.31 42 0 1 0
29SEP26 22.00 P 2.33 2.33 2.19 2.21 +0.33 42 16 32 +4
29SEP26 23.00 P 0.00 0.00 0.00 2.71 +0.38 42 0 38 0
29SEP26 24.00 P 0.00 0.00 0.00 3.29 +0.44 41 0 130 0
29SEP26 25.00 P 3.82 3.82 3.82 3.93 +0.50 41 1 613 +1
29SEP26 26.00 P 0.00 0.00 0.00 4.78 +0.70 44 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.36 +0.60 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 6.34 +0.82 45 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 7.05 +0.81 44 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.74 +0.64 40 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 8.59 +0.65 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.57 +0.76 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.51 +0.82 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.44 +0.92 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.41 +0.93 45 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 13.37 +0.89 45 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 14.37 +0.96 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.26 +0.96 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.32 +0.95 49 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 17.24 +0.96 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.31 +1.03 53 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.31 +1.00 55 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.16 +0.85 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.31 +1.03 58 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.19 +0.91 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.20 +0.94 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.80 +0.14 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.94 +0.17 42 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 1.08 +0.18 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.25 +0.21 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.43 +0.24 42 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.61 +0.24 42 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.79 +0.24 42 0 21 0
30DEC26 21.00 P 0.00 0.00 0.00 2.20 +0.27 41 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.67 +0.32 41 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 3.19 +0.37 41 0 17 0
30DEC26 24.00 P 0.00 0.00 0.00 3.76 +0.42 41 0 16 0
30DEC26 25.00 P 0.00 0.00 0.00 4.40 +0.48 41 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.08 +0.52 41 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 5.85 +0.61 42 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.68 +0.72 43 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 7.34 +0.62 41 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 8.11 +0.62 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 8.93 +0.58 40 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.89 +0.85 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.76 +0.87 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.58 +0.82 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.43 +0.69 39 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.45 +0.81 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.39 +0.87 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.32 +0.83 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.32 +0.89 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.26 +0.87 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.31 +0.96 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.31 +0.99 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.07 +0.17 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.22 +0.18 42 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.39 +0.20 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.57 +0.23 42 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.74 +0.22 41 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.93 +0.23 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 2.12 +0.24 41 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.55 +0.28 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.03 +0.32 40 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 3.56 +0.37 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.14 +0.41 40 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 4.77 +0.46 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.44 +0.50 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.18 +0.56 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.83 +0.53 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.64 +0.70 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.45 +0.66 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.33 +0.74 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.13 +0.73 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.97 +0.75 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.87 +0.80 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.66 +0.73 40 0 0 0
TOTAL PUT 671 9,641 -2,552
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 45.02
30MAR26 37.00 C 0.00 0.00 0.00 8.02 -1.33 0 0 0 -512
30MAR26 38.00 C 0.00 0.00 0.00 7.02 -1.08 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.02 -1.09 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.02 -1.10 0 0 0 -2
30MAR26 41.00 C 0.00 0.00 0.00 4.02 -1.12 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.02 -1.15 0 0 0 0
30MAR26 43.00 C 1.49 1.96 1.36 2.02 -1.30 0 159 0 -61
30MAR26 44.00 C 0.67 1.00 0.59 1.02 -1.36 0 233 0 -39
30MAR26 45.00 C 0.33 0.33 0.07 0.02 -1.49 0 727 47 -593
30MAR26 46.00 C 0.10 0.10 0.03 0.00 -0.78 0 188 1,744 +52
30MAR26 47.00 C 0.01 0.02 0.01 0.00 -0.38 0 58 402 0
30MAR26 48.00 C 0.00 0.00 0.00 0.00 -0.19 0 0 749 0
30MAR26 49.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 743 0
30MAR26 50.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 1,099 0
30MAR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 442 0
30MAR26 55.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 844 -20
30MAR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 926 0
30MAR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,240 0
30MAR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,210 0
30MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,365 0
30MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,363 0
30MAR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 17,937 -1
30MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,662 0
30MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,972 0
30MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,079 0
30MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,446 0
30MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,624 0
30MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,778 0
30MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,101 0
30MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,557 0
30MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,725 0
30MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,344 0
30MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,270 0
30MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,087 0
30MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,997 0
30MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 945 0
30MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 713 0
30MAR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,318 0
02APR26 37.00 C 0.00 0.00 0.00 8.05 -1.35 101 0 0 0
02APR26 38.00 C 0.00 0.00 0.00 7.08 -1.18 102 0 0 0
02APR26 39.00 C 0.00 0.00 0.00 6.09 -1.08 92 0 0 0
02APR26 40.00 C 4.87 4.91 4.87 5.07 -1.14 73 19 15 +15
02APR26 41.00 C 0.00 0.00 0.00 4.16 -1.10 78 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 3.25 -1.10 73 0 0 0
02APR26 43.00 C 1.94 2.40 1.94 2.32 -1.15 62 89 44 +44
02APR26 44.00 C 1.39 1.59 1.29 1.62 -1.04 63 395 199 +184
02APR26 45.00 C 0.99 1.10 0.77 1.05 -0.93 63 655 308 +223
02APR26 46.00 C 0.57 0.66 0.44 0.63 -0.69 63 614 456 +243
02APR26 47.00 C 0.31 0.37 0.24 0.34 -0.52 62 1,608 1,275 +1,032
02APR26 48.00 C 0.19 0.19 0.14 0.17 -0.35 62 76 417 +4
02APR26 49.00 C 0.10 0.10 0.08 0.08 -0.21 62 27 308 +18
02APR26 50.00 C 0.05 0.07 0.05 0.03 -0.12 61 80 631 +17
02APR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 72 0 365 0
02APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 90 0 214 0
02APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 107 0 276 0
02APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 124 0 65 0
02APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 139 0 46 0
02APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 153 0 23 0
02APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 167 0 1 0
02APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
10APR26 37.00 C 0.00 0.00 0.00 8.33 - 87 0 0 -
10APR26 38.00 C 0.00 0.00 0.00 7.16 - 62 0 0 -
10APR26 39.00 C 0.00 0.00 0.00 6.23 - 61 0 0 -
10APR26 40.00 C 0.00 0.00 0.00 5.38 - 63 0 0 -
10APR26 41.00 C 0.00 0.00 0.00 4.41 - 55 0 0 -
10APR26 42.00 C 0.00 0.00 0.00 3.53 - 51 0 0 -
10APR26 43.00 C 2.84 2.84 2.78 2.91 - 55 18 18 -
10APR26 44.00 C 2.02 2.22 2.02 2.19 - 52 54 54 -
10APR26 45.00 C 1.53 1.63 1.37 1.61 - 50 41 16 -
10APR26 46.00 C 1.19 1.21 1.09 1.14 - 49 48 48 -
10APR26 47.00 C 0.72 0.79 0.63 0.79 - 49 84 75 -
10APR26 48.00 C 0.52 0.55 0.52 0.52 - 48 19 19 -
10APR26 49.00 C 0.33 0.34 0.31 0.35 - 49 20 13 -
10APR26 50.00 C 0.22 0.25 0.21 0.21 - 48 86 85 -
10APR26 52.50 C 0.00 0.00 0.00 0.05 - 47 0 0 -
10APR26 55.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
10APR26 57.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
10APR26 60.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
10APR26 62.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
29APR26 37.00 C 0.00 0.00 0.00 8.62 -1.03 63 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.66 -1.13 58 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.76 -1.18 55 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.92 -1.15 53 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.11 -0.94 51 0 0 0
29APR26 42.00 C 4.29 4.29 4.29 4.40 -0.88 51 1 211 +1
29APR26 43.00 C 3.51 3.71 3.38 3.78 -0.89 51 135 202 +119
29APR26 44.00 C 2.91 3.09 2.76 3.02 -0.89 47 478 398 +345
29APR26 45.00 C 2.39 2.64 2.29 2.50 -0.79 47 525 525 +55
29APR26 46.00 C 1.92 2.10 1.87 2.06 -0.67 47 291 707 +185
29APR26 47.00 C 1.58 1.70 1.52 1.66 -0.55 47 161 1,160 +64
29APR26 48.00 C 1.32 1.32 1.21 1.33 -0.46 47 207 410 -26
29APR26 49.00 C 1.17 1.17 0.95 1.04 -0.41 46 130 297 +88
29APR26 50.00 C 0.90 0.90 0.74 0.84 -0.29 47 270 881 +20
29APR26 52.50 C 0.49 0.50 0.43 0.45 -0.11 47 416 1,432 +297
29APR26 55.00 C 0.33 0.33 0.26 0.22 -0.03 47 585 2,746 +463
29APR26 57.50 C 0.18 0.19 0.18 0.10 0.00 47 101 3,703 +1
29APR26 60.00 C 0.15 0.15 0.12 0.05 +0.02 48 455 4,375 +424
29APR26 62.50 C 0.12 0.12 0.10 0.02 +0.01 47 33 1,919 +31
29APR26 65.00 C 0.08 0.08 0.08 0.01 0.00 48 40 1,339 +40
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 999 0
29APR26 70.00 C 0.06 0.06 0.06 0.01 0.00 56 55 1,585 +55
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 417 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 739 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 964 0
29APR26 80.00 C 0.04 0.04 0.04 0.01 0.00 71 1 426 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 457 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 566 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 594 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,214 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 95 0 637 0
29APR26 102.50 C 0.02 0.02 0.02 0.01 0.00 98 44 401 +44
29APR26 105.00 C 0.01 0.01 0.01 0.01 0.00 100 335 1,148 +335
28MAY26 37.00 C 0.00 0.00 0.00 9.15 -1.04 56 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.24 -1.04 53 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.47 -1.06 53 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.88 -0.64 54 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.05 -0.75 51 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.38 -0.73 51 0 107 0
28MAY26 43.00 C 0.00 0.00 0.00 4.79 -0.68 50 0 0 0
28MAY26 44.00 C 3.86 4.05 3.86 4.20 -0.67 50 135 105 +105
28MAY26 45.00 C 3.41 3.59 3.36 3.69 -0.70 49 261 433 +121
28MAY26 46.00 C 3.08 3.14 2.95 3.21 -0.65 49 205 533 +15
28MAY26 47.00 C 2.64 2.71 2.64 2.75 -0.66 48 264 333 +106
28MAY26 48.00 C 2.37 2.37 2.35 2.39 -0.60 48 39 189 +39
28MAY26 49.00 C 1.94 1.94 1.91 2.05 -0.54 48 90 304 +60
28MAY26 50.00 C 1.70 1.78 1.63 1.78 -0.47 48 118 184 +28
28MAY26 52.50 C 1.14 1.19 1.10 1.15 -0.41 47 271 238 +178
28MAY26 55.00 C 0.84 0.84 0.77 0.71 -0.33 46 118 573 +97
28MAY26 57.50 C 0.58 0.59 0.54 0.41 -0.26 45 473 706 +350
28MAY26 60.00 C 0.42 0.42 0.38 0.23 -0.20 44 391 860 +241
28MAY26 62.50 C 0.00 0.00 0.00 0.12 -0.14 43 0 765 0
28MAY26 65.00 C 0.24 0.24 0.24 0.06 -0.10 42 1 927 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 -0.06 42 0 449 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 -0.04 43 0 617 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 341 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 232 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 216 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 318 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 158 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 198 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29JUN26 37.00 C 0.00 0.00 0.00 9.55 -1.22 52 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.80 -1.31 52 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.08 -1.26 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.38 -1.21 51 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.73 -1.00 50 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 6.10 -1.08 50 0 0 0
29JUN26 43.00 C 5.47 5.51 5.47 5.51 -0.98 49 45 30 +15
29JUN26 44.00 C 4.63 4.78 4.63 4.97 -0.78 49 61 60 +54
29JUN26 45.00 C 5.65 5.65 4.14 4.47 -0.83 49 432 686 +376
29JUN26 46.00 C 3.79 3.93 3.70 3.93 -0.73 48 193 833 +136
29JUN26 47.00 C 3.32 3.53 3.30 3.58 -0.57 48 99 193 -4
29JUN26 48.00 C 3.09 3.14 3.05 3.16 -0.62 48 38 128 +15
29JUN26 49.00 C 2.71 2.76 2.71 2.78 -0.59 47 330 617 -10
29JUN26 50.00 C 2.42 2.43 2.33 2.50 -0.53 48 118 565 +30
29JUN26 52.50 C 1.75 1.92 1.72 1.88 -0.40 48 231 799 -118
29JUN26 55.00 C 1.37 1.37 1.31 1.41 -0.26 48 444 1,000 +146
29JUN26 57.50 C 0.99 0.99 0.99 1.05 -0.16 49 5 1,257 -5
29JUN26 60.00 C 0.76 0.80 0.74 0.76 -0.10 49 810 2,274 +165
29JUN26 62.50 C 0.57 0.60 0.56 0.54 -0.07 49 422 2,458 +132
29JUN26 65.00 C 0.49 0.49 0.49 0.38 -0.04 49 248 1,796 +248
29JUN26 67.50 C 0.40 0.40 0.40 0.27 -0.01 49 3 437 -3
29JUN26 70.00 C 0.31 0.31 0.31 0.19 0.00 49 2 1,591 +2
29JUN26 72.50 C 0.00 0.00 0.00 0.13 0.00 49 0 1,259 0
29JUN26 75.00 C 0.24 0.24 0.24 0.09 0.00 48 13 12,200 0
29JUN26 77.50 C 0.21 0.21 0.21 0.07 +0.01 49 4 1,122 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 1,641 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 0.00 49 0 307 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 0.00 49 0 1,971 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3,304 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,803 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,291 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 904 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 265 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 69 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 70 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 167 0
29SEP26 37.00 C 0.00 0.00 0.00 10.57 -1.06 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.82 -1.11 49 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.47 -0.77 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.60 -1.01 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.11 -0.88 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.47 -0.84 48 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 7.00 -0.85 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.50 -0.82 48 0 0 0
29SEP26 45.00 C 5.84 5.84 5.84 6.04 -0.73 48 15 223 0
29SEP26 46.00 C 5.30 5.58 5.30 5.64 -0.72 48 35 398 -19
29SEP26 47.00 C 0.00 0.00 0.00 5.23 -0.69 48 0 7,015 0
29SEP26 48.00 C 0.00 0.00 0.00 4.85 -0.67 48 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 4.51 -0.59 48 0 102 0
29SEP26 50.00 C 3.97 4.16 3.97 4.18 -0.66 48 65 276 +63
29SEP26 52.50 C 3.38 3.46 3.29 3.47 -0.54 48 227 356 +58
29SEP26 55.00 C 2.80 2.87 2.73 2.88 -0.42 48 72 1,634 -9
29SEP26 57.50 C 2.27 2.41 2.27 2.39 -0.43 48 209 849 -110
29SEP26 60.00 C 1.88 1.98 1.88 1.99 -0.36 48 70 1,393 +70
29SEP26 62.50 C 0.00 0.00 0.00 1.61 -0.39 48 0 767 0
29SEP26 65.00 C 1.45 1.45 1.43 1.33 -0.36 48 52 3,924 0
29SEP26 67.50 C 0.00 0.00 0.00 1.08 -0.38 48 0 1,714 0
29SEP26 70.00 C 1.06 1.06 1.06 0.89 -0.39 48 50 2,187 0
29SEP26 72.50 C 0.83 0.86 0.83 0.72 -0.39 48 59 652 +59
29SEP26 75.00 C 0.79 0.79 0.75 0.59 -0.37 48 100 556 +25
29SEP26 77.50 C 0.67 0.67 0.67 0.47 -0.36 48 50 671 -50
29SEP26 80.00 C 0.60 0.60 0.60 0.39 -0.35 48 5 1,499 0
29SEP26 82.50 C 0.00 0.00 0.00 0.31 -0.31 48 0 871 0
29SEP26 85.00 C 0.45 0.45 0.45 0.26 -0.30 48 6 249 0
29SEP26 87.50 C 0.00 0.00 0.00 0.20 -0.31 48 0 187 0
29SEP26 90.00 C 0.45 0.45 0.45 0.17 -0.28 48 1 924 0
29SEP26 92.50 C 0.00 0.00 0.00 0.14 -0.25 48 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 0.11 -0.24 48 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.09 -0.23 48 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.07 -0.21 48 0 210 0
29SEP26 102.50 C 0.00 0.00 0.00 0.06 -0.19 48 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.05 -0.18 48 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 -0.17 48 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 -0.16 48 0 650 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 -0.15 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.15 45 0 416 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.14 46 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.13 47 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.12 47 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.11 48 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 -0.10 49 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.09 50 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 -0.08 51 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.07 51 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 -0.06 52 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 -0.05 53 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 -0.04 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 16 0
30DEC26 37.00 C 0.00 0.00 0.00 11.67 -1.06 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.06 -1.02 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.47 -1.01 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.97 -0.94 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.43 -0.79 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.88 -0.84 48 0 107 0
30DEC26 43.00 C 8.12 8.17 8.04 8.46 -0.83 49 134 134 +133
30DEC26 44.00 C 7.61 7.61 7.61 7.90 -0.82 48 15 120 +15
30DEC26 45.00 C 7.29 7.52 7.20 7.53 -0.76 48 77 203 +46
30DEC26 46.00 C 7.17 7.17 7.17 7.17 -0.67 49 15 157 0
30DEC26 47.00 C 6.75 6.75 6.75 6.75 -0.67 48 15 158 0
30DEC26 48.00 C 6.13 6.13 6.13 6.39 -0.64 48 15 60 -15
30DEC26 49.00 C 5.89 5.89 5.74 6.03 -0.62 48 117 94 +4
30DEC26 50.00 C 5.42 5.58 5.37 5.70 -0.59 48 1,545 1,613 +1,413
30DEC26 52.50 C 4.70 4.72 4.70 4.95 -0.57 48 101 857 +87
30DEC26 55.00 C 4.09 4.26 4.09 4.29 -0.59 48 105 983 +98
30DEC26 57.50 C 3.55 3.67 3.52 3.73 -0.45 48 269 1,032 +89
30DEC26 60.00 C 3.10 3.21 3.00 3.24 -0.45 48 1,175 1,290 -181
30DEC26 62.50 C 2.73 2.80 2.73 2.80 -0.40 49 5 357 +3
30DEC26 65.00 C 0.00 0.00 0.00 2.44 -0.36 48 0 418 0
30DEC26 67.50 C 0.00 0.00 0.00 2.02 -0.45 48 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 1.76 -0.44 48 0 364 0
30DEC26 72.50 C 0.00 0.00 0.00 1.51 -0.46 48 0 801 0
30DEC26 75.00 C 0.00 0.00 0.00 1.31 -0.44 48 0 2,001 0
30DEC26 77.50 C 0.00 0.00 0.00 1.17 -0.37 48 0 369 0
30DEC26 80.00 C 1.31 1.31 1.31 0.96 -0.43 48 1 238 0
30DEC26 82.50 C 0.00 0.00 0.00 0.84 -0.41 48 0 96 0
30DEC26 85.00 C 1.09 1.09 1.09 0.75 -0.34 48 4 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.64 -0.35 48 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.56 -0.37 48 0 146 0
30DEC26 92.50 C 0.00 0.00 0.00 0.48 -0.35 48 0 53 0
30DEC26 95.00 C 0.00 0.00 0.00 0.41 -0.33 48 0 72 0
30DEC26 97.50 C 0.67 0.67 0.67 0.36 -0.32 48 1 3 +1
30DEC26 100.00 C 0.00 0.00 0.00 0.31 -0.31 48 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 0.27 -0.29 48 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.24 -0.27 48 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.21 -0.26 48 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.18 -0.25 48 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.15 -0.25 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.14 -0.22 48 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.12 -0.21 48 0 0 0
30DEC26 120.00 C 0.40 0.40 0.40 0.10 -0.21 48 1 2 +1
30DEC26 122.50 C 0.00 0.00 0.00 0.09 -0.20 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.08 -0.19 48 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.07 -0.18 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.06 -0.17 48 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.05 -0.16 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.04 -0.16 47 0 10 0
30DEC26 137.50 C 0.19 0.19 0.19 0.03 -0.16 47 1 0 -1
30DEC26 140.00 C 0.00 0.00 0.00 0.02 -0.16 46 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 -0.16 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 -0.15 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 -0.14 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 -0.13 45 0 7 0
30MAR27 37.00 C 0.00 0.00 0.00 12.66 -0.66 49 0 0 0
30MAR27 38.00 C 12.00 12.00 12.00 12.08 -0.66 49 1 1 +1
30MAR27 39.00 C 0.00 0.00 0.00 11.52 -0.71 48 0 0 0
30MAR27 40.00 C 10.82 10.82 10.82 11.04 -0.67 49 1 1 +1
30MAR27 41.00 C 0.00 0.00 0.00 10.53 -0.67 48 0 0 0
30MAR27 42.00 C 9.80 9.80 9.80 10.02 -0.72 48 1 50 +1
30MAR27 43.00 C 0.00 0.00 0.00 9.63 -0.68 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.19 -0.70 49 0 15 0
30MAR27 45.00 C 8.68 8.68 8.68 8.94 -0.52 49 10 35 +10
30MAR27 46.00 C 0.00 0.00 0.00 8.36 -0.72 48 0 2,023 0
30MAR27 47.00 C 0.00 0.00 0.00 7.97 -0.77 48 0 2,052 0
30MAR27 48.00 C 0.00 0.00 0.00 7.60 -0.67 48 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 7.25 -0.67 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 6.90 -0.65 48 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 6.13 -0.62 48 0 13 0
30MAR27 55.00 C 0.00 0.00 0.00 5.44 -0.51 48 0 2,578 0
30MAR27 57.50 C 0.00 0.00 0.00 4.81 -0.50 48 0 2,027 0
30MAR27 60.00 C 0.00 0.00 0.00 4.23 -0.45 48 0 170 0
30MAR27 62.50 C 3.66 3.66 3.66 3.74 -0.42 47 1 27 +1
30MAR27 65.00 C 3.35 3.35 3.35 3.26 -0.41 47 4 69 +4
30MAR27 67.50 C 0.00 0.00 0.00 2.81 -0.43 46 0 0 0
30MAR27 70.00 C 2.80 2.80 2.80 2.52 -0.36 47 5 9 +5
30MAR27 72.50 C 2.41 2.41 2.41 2.16 -0.36 46 1 21 0
30MAR27 75.00 C 0.00 0.00 0.00 1.90 -0.28 46 0 0 0
30MAR27 77.50 C 2.00 2.00 2.00 1.69 -0.23 46 2 5 +2
30MAR27 80.00 C 0.00 0.00 0.00 1.46 -0.21 46 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 1.27 -0.23 46 0 9 0
30MAR27 85.00 C 1.60 1.60 1.60 1.13 -0.23 46 1 24 0
TOTAL CALL 20,085 254,003 +7,469
30MAR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,026 0
30MAR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
30MAR26 39.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 241 0
30MAR26 40.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 8,124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 503 0
30MAR26 42.00 P 0.04 0.04 0.01 0.00 -0.08 0 52 653 +40
30MAR26 43.00 P 0.13 0.14 0.01 0.00 -0.13 0 359 385 +101
30MAR26 44.00 P 0.40 0.44 0.02 0.00 -0.22 0 1,203 1,606 +90
30MAR26 45.00 P 0.83 0.90 0.11 0.00 -0.37 0 380 705 -319
30MAR26 46.00 P 1.30 1.78 1.03 0.98 +0.33 0 371 0 -1,143
30MAR26 47.00 P 2.61 2.61 1.90 1.98 +0.71 0 71 0 -1,429
30MAR26 48.00 P 3.50 3.71 3.05 2.98 +0.87 0 171 0 -445
30MAR26 49.00 P 4.72 4.76 4.10 3.98 +0.97 0 79 0 -784
30MAR26 50.00 P 5.20 6.00 4.97 4.98 +1.02 0 96 0 -1,262
30MAR26 52.50 P 7.80 8.07 7.50 7.48 +0.86 0 59 0 -1,847
30MAR26 55.00 P 10.33 10.99 10.00 9.98 +0.87 0 60 0 -3,237
30MAR26 57.50 P 12.50 13.35 12.38 12.48 +0.85 0 193 0 -2,083
30MAR26 60.00 P 15.70 15.75 15.00 14.98 +1.06 0 68 0 -4,956
30MAR26 62.50 P 17.60 17.92 17.60 17.48 +0.89 0 4 0 -961
30MAR26 65.00 P 20.70 20.70 20.00 19.98 +0.88 0 75 0 -2,848
30MAR26 67.50 P 23.00 23.00 22.59 22.48 +1.06 0 7 0 -1,759
30MAR26 70.00 P 25.50 25.58 25.10 24.98 +1.06 0 53 0 -4,604
30MAR26 72.50 P 28.08 28.08 27.75 27.48 +1.06 0 16 0 -3,288
30MAR26 75.00 P 30.26 30.26 30.14 29.98 +1.06 0 306 0 -138
30MAR26 77.50 P 0.00 0.00 0.00 32.48 +1.06 0 0 0 -3,217
30MAR26 80.00 P 35.62 35.62 35.00 34.98 +1.06 0 21 0 -1,148
30MAR26 82.50 P 0.00 0.00 0.00 37.48 +1.06 0 0 0 -287
30MAR26 85.00 P 0.00 0.00 0.00 39.98 +1.06 0 0 0 -112
30MAR26 87.50 P 0.00 0.00 0.00 42.48 +1.06 0 0 0 -108
30MAR26 90.00 P 0.00 0.00 0.00 44.98 +1.06 0 0 0 -159
30MAR26 92.50 P 0.00 0.00 0.00 47.48 +1.06 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 49.98 +1.06 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 52.48 +1.06 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 54.98 +1.06 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 57.48 +1.06 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 59.98 +1.06 0 0 0 -5
30MAR26 107.50 P 0.00 0.00 0.00 62.48 +1.06 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 64.98 +1.06 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 67.48 +1.06 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 69.98 +1.06 0 0 0 0
02APR26 37.00 P 0.03 0.03 0.03 0.01 -0.02 91 20 44 +20
02APR26 38.00 P 0.03 0.03 0.03 0.01 -0.04 80 10 10 +10
02APR26 39.00 P 0.00 0.00 0.00 0.02 -0.05 76 0 200 0
02APR26 40.00 P 0.16 0.16 0.11 0.05 -0.05 75 24 174 0
02APR26 41.00 P 0.23 0.26 0.14 0.10 -0.06 73 152 152 +152
02APR26 42.00 P 0.35 0.42 0.26 0.20 -0.04 71 166 304 +18
02APR26 43.00 P 0.49 0.65 0.38 0.37 0.00 68 152 264 +126
02APR26 44.00 P 0.87 1.00 0.62 0.62 +0.08 65 308 182 +117
02APR26 45.00 P 1.16 1.50 1.02 1.08 +0.28 67 363 241 +55
02APR26 46.00 P 1.93 2.10 1.62 1.62 +0.47 64 105 102 -33
02APR26 47.00 P 0.00 0.00 0.00 2.34 +0.66 64 0 190 0
02APR26 48.00 P 0.00 0.00 0.00 3.19 +0.86 67 0 69 0
02APR26 49.00 P 0.00 0.00 0.00 4.12 +0.93 72 0 85 0
02APR26 50.00 P 5.40 5.40 5.40 4.99 +0.94 55 2 88 0
02APR26 52.50 P 0.00 0.00 0.00 7.51 +0.89 86 0 44 0
02APR26 55.00 P 0.00 0.00 0.00 10.00 +0.89 102 0 4 0
02APR26 57.50 P 12.62 12.62 12.62 12.50 +0.87 122 2 2 +2
02APR26 60.00 P 0.00 0.00 0.00 15.00 +1.08 139 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 17.50 +0.91 156 0 0 0
02APR26 65.00 P 0.00 0.00 0.00 19.99 +0.89 162 0 0 0
02APR26 67.50 P 0.00 0.00 0.00 22.49 +1.07 176 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 24.99 +1.07 190 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 27.49 +1.07 204 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 29.99 +1.07 217 0 0 0
02APR26 77.50 P 0.00 0.00 0.00 32.49 +1.07 229 0 0 0
10APR26 37.00 P 0.17 0.17 0.17 0.08 - 65 2 2 -
10APR26 38.00 P 0.24 0.24 0.19 0.12 - 63 46 46 -
10APR26 39.00 P 0.32 0.32 0.32 0.18 - 61 3 3 -
10APR26 40.00 P 0.44 0.44 0.34 0.28 - 60 18 18 -
10APR26 41.00 P 0.49 0.49 0.49 0.42 - 58 2 2 -
10APR26 42.00 P 0.00 0.00 0.00 0.59 - 56 0 0 -
10APR26 43.00 P 1.12 1.12 0.84 0.83 - 54 31 16 -
10APR26 44.00 P 1.20 1.20 1.20 1.16 - 52 2 2 -
10APR26 45.00 P 1.79 1.79 1.61 1.57 - 51 78 45 -
10APR26 46.00 P 2.40 2.40 2.06 2.11 - 50 53 53 -
10APR26 47.00 P 0.00 0.00 0.00 2.73 - 49 0 0 -
10APR26 48.00 P 4.05 4.05 3.70 3.55 - 52 4 4 -
10APR26 49.00 P 0.00 0.00 0.00 4.35 - 51 0 0 -
10APR26 50.00 P 5.40 5.40 5.40 5.16 - 48 4 4 -
10APR26 52.50 P 7.75 7.75 7.75 7.51 - 47 4 4 -
10APR26 55.00 P 10.20 10.20 10.20 10.06 - 67 4 4 -
10APR26 57.50 P 0.00 0.00 0.00 12.54 - 76 0 0 -
10APR26 60.00 P 0.00 0.00 0.00 15.04 - 86 0 0 -
10APR26 62.50 P 0.00 0.00 0.00 17.54 - 96 0 0 -
29APR26 37.00 P 0.51 0.57 0.43 0.41 +0.09 59 405 1,942 +265
29APR26 38.00 P 0.62 0.71 0.56 0.53 +0.11 57 205 192 +184
29APR26 39.00 P 0.79 0.83 0.66 0.68 +0.14 56 61 147 +58
29APR26 40.00 P 0.94 1.04 0.85 0.87 +0.17 55 105 95 +79
29APR26 41.00 P 1.26 1.30 1.03 1.09 +0.24 54 131 166 +67
29APR26 42.00 P 1.48 1.62 1.29 1.33 +0.27 52 94 1,240 -12
29APR26 43.00 P 1.81 2.00 1.58 1.68 +0.35 51 258 396 +79
29APR26 44.00 P 2.28 2.40 2.00 2.02 +0.38 49 192 115 +7
29APR26 45.00 P 2.68 2.93 2.40 2.44 +0.44 48 154 500 +3
29APR26 46.00 P 2.92 3.48 2.92 3.02 +0.60 48 241 498 -3
29APR26 47.00 P 3.98 3.98 3.51 3.56 +0.61 47 38 617 +32
29APR26 48.00 P 4.78 4.78 4.40 4.28 +0.78 48 3 380 +1
29APR26 49.00 P 5.19 5.19 5.01 5.01 +0.87 48 19 238 +19
29APR26 50.00 P 5.50 6.19 5.50 5.72 +0.82 47 17 1,655 +13
29APR26 52.50 P 8.44 8.44 7.70 7.91 +1.00 49 16 1,557 0
29APR26 55.00 P 10.75 10.77 10.00 10.11 +1.00 46 32 1,979 +3
29APR26 57.50 P 13.20 13.20 12.48 12.89 +1.10 67 358 2,023 +159
29APR26 60.00 P 15.40 15.40 15.40 15.10 +1.18 60 25 1,546 +25
29APR26 62.50 P 0.00 0.00 0.00 17.54 +0.95 62 0 613 0
29APR26 65.00 P 21.00 21.00 20.48 20.00 +0.90 62 3 664 -2
29APR26 67.50 P 0.00 0.00 0.00 22.57 +1.15 77 0 301 -32
29APR26 70.00 P 25.55 25.55 25.55 24.99 +1.07 70 2 405 0
29APR26 72.50 P 0.00 0.00 0.00 27.49 +1.07 75 0 689 0
29APR26 75.00 P 0.00 0.00 0.00 30.04 +1.12 89 0 570 0
29APR26 77.50 P 0.00 0.00 0.00 32.59 +1.17 99 0 682 0
29APR26 80.00 P 0.00 0.00 0.00 35.22 +1.30 115 0 233 0
29APR26 82.50 P 0.00 0.00 0.00 37.48 +1.06 0 0 232 0
29APR26 85.00 P 0.00 0.00 0.00 39.98 +1.06 0 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 42.56 +1.14 114 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 44.98 +1.06 0 0 0 -1
29APR26 92.50 P 0.00 0.00 0.00 47.48 +1.06 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 50.16 +1.24 136 0 0 -27
29APR26 97.50 P 0.00 0.00 0.00 52.48 +1.06 0 0 0 -30
29APR26 100.00 P 0.00 0.00 0.00 55.16 +1.24 144 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 57.63 +1.21 145 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 60.16 +1.24 151 0 0 0
28MAY26 37.00 P 1.02 1.07 0.98 0.90 +0.23 55 48 632 +26
28MAY26 38.00 P 1.27 1.31 1.26 1.09 +0.23 54 91 100 +69
28MAY26 39.00 P 1.45 1.53 1.43 1.33 +0.27 53 86 177 +86
28MAY26 40.00 P 1.66 1.83 1.55 1.58 +0.27 52 107 96 +61
28MAY26 41.00 P 2.01 2.15 1.87 1.86 +0.29 51 139 120 +77
28MAY26 42.00 P 2.36 2.52 2.20 2.19 +0.34 51 83 263 -44
28MAY26 43.00 P 2.70 2.89 2.56 2.56 +0.38 50 87 112 -44
28MAY26 44.00 P 3.30 3.38 3.13 2.98 +0.42 49 135 181 +17
28MAY26 45.00 P 3.62 3.62 3.43 3.45 +0.46 49 8 427 0
28MAY26 46.00 P 4.22 4.42 3.94 3.98 +0.53 48 105 585 0
28MAY26 47.00 P 4.85 5.07 4.51 4.56 +0.58 48 217 296 -1
28MAY26 48.00 P 5.18 5.18 5.18 5.19 +0.64 48 15 347 -15
28MAY26 49.00 P 0.00 0.00 0.00 5.91 +0.74 49 0 360 0
28MAY26 50.00 P 7.00 7.00 6.59 6.63 +0.63 49 97 477 +28
28MAY26 52.50 P 9.12 9.12 9.03 8.62 +1.03 50 45 1,536 -30
28MAY26 55.00 P 11.00 11.00 11.00 10.71 +0.67 50 10 1,099 +6
28MAY26 57.50 P 0.00 0.00 0.00 12.89 +1.10 50 1 977 +1
28MAY26 60.00 P 15.78 15.78 15.15 15.26 +1.27 51 3 741 +1
28MAY26 62.50 P 0.00 0.00 0.00 17.79 +1.20 58 0 865 0
28MAY26 65.00 P 20.56 20.56 20.20 20.27 +1.17 62 102 344 -228
28MAY26 67.50 P 0.00 0.00 0.00 22.57 +1.15 58 0 319 0
28MAY26 70.00 P 25.56 25.56 25.25 25.04 +1.12 60 25 692 0
28MAY26 72.50 P 27.76 27.76 27.76 27.54 +1.12 63 10 41 0
28MAY26 75.00 P 0.00 0.00 0.00 30.04 +1.12 67 0 166 0
28MAY26 77.50 P 0.00 0.00 0.00 32.59 +1.17 75 0 17 0
28MAY26 80.00 P 35.22 35.22 35.22 35.22 +1.30 85 2 17 +2
28MAY26 82.50 P 0.00 0.00 0.00 37.54 +1.12 77 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 40.04 +1.12 81 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 42.56 +1.14 86 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 45.04 +1.12 87 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 47.54 +1.12 90 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 50.16 +1.24 102 0 0 -8
28MAY26 97.50 P 0.00 0.00 0.00 52.54 +1.12 95 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 55.16 +1.24 107 0 0 -60
28MAY26 102.50 P 0.00 0.00 0.00 57.63 +1.21 108 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 60.16 +1.24 112 0 0 0
29JUN26 37.00 P 1.65 1.65 1.52 1.52 -0.04 53 33 109 -29
29JUN26 38.00 P 1.92 1.92 1.84 1.76 -0.01 52 92 92 +92
29JUN26 39.00 P 2.31 2.31 2.06 2.04 +0.02 51 64 93 +63
29JUN26 40.00 P 2.55 2.60 2.37 2.35 +0.06 51 35 81 +30
29JUN26 41.00 P 2.64 2.85 2.64 2.69 +0.12 50 102 1,980 +16
29JUN26 42.00 P 3.02 3.37 3.02 3.13 +0.23 50 88 332 +60
29JUN26 43.00 P 3.59 3.88 3.55 3.52 +0.29 49 186 480 +82
29JUN26 44.00 P 4.33 4.37 3.91 4.01 +0.39 49 270 545 +255
29JUN26 45.00 P 4.40 4.83 4.40 4.48 +0.47 48 276 1,126 +45
29JUN26 46.00 P 5.30 5.51 5.10 5.03 +0.52 48 183 932 +43
29JUN26 47.00 P 5.89 6.07 5.57 5.62 +0.56 47 165 502 +140
29JUN26 48.00 P 6.55 6.55 6.55 6.25 +0.60 47 15 530 0
29JUN26 49.00 P 0.00 0.00 0.00 6.98 +0.70 48 0 723 0
29JUN26 50.00 P 8.24 8.24 8.24 7.62 +0.67 47 4 4,870 +4
29JUN26 52.50 P 9.59 9.78 9.59 9.73 +0.66 50 45 1,718 +20
29JUN26 55.00 P 11.64 11.88 11.64 11.71 +1.15 50 35 3,315 +5
29JUN26 57.50 P 14.00 14.00 14.00 13.94 +1.18 52 80 2,671 -35
29JUN26 60.00 P 0.00 0.00 0.00 16.06 +1.14 50 0 2,620 0
29JUN26 62.50 P 0.00 0.00 0.00 18.41 +1.23 52 0 3,276 0
29JUN26 65.00 P 0.00 0.00 0.00 21.00 +1.20 58 0 5,621 0
29JUN26 67.50 P 0.00 0.00 0.00 23.02 +1.22 50 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 25.35 +1.23 46 0 6,457 0
29JUN26 72.50 P 0.00 0.00 0.00 28.29 +1.61 66 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 30.49 +1.33 60 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 32.78 +1.21 53 0 550 0
29JUN26 80.00 P 0.00 0.00 0.00 35.22 +1.15 52 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 37.86 +1.33 65 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 40.36 +1.37 68 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 42.83 +1.37 70 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 45.34 +1.41 73 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.67 +1.17 66 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 50.28 +1.30 77 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 52.61 +1.15 67 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 55.34 +1.40 85 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 57.63 +1.20 76 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 60.16 +1.24 81 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 62.57 +1.15 76 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 65.05 +1.13 77 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 67.48 +1.06 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 70.03 +1.11 82 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 72.54 +1.12 86 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 74.98 +1.06 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 77.54 +1.12 91 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 80.04 +1.12 94 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 82.48 +1.06 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 84.98 +1.06 0 0 105 0
29SEP26 37.00 P 2.77 2.78 2.68 2.68 +0.28 50 134 135 +104
29SEP26 38.00 P 3.12 3.12 3.12 2.97 +0.30 49 15 30 +15
29SEP26 39.00 P 3.35 3.35 3.35 3.34 +0.34 49 2 200 -2
29SEP26 40.00 P 3.90 3.90 3.75 3.72 +0.37 49 34 52 +22
29SEP26 41.00 P 0.00 0.00 0.00 4.14 +0.36 49 0 21 0
29SEP26 42.00 P 4.79 4.82 4.65 4.59 +0.46 48 63 794 +2
29SEP26 43.00 P 5.30 5.30 5.30 5.06 +0.48 48 45 454 0
29SEP26 44.00 P 5.26 5.26 5.26 5.57 +0.52 48 1 223 0
29SEP26 45.00 P 6.39 6.42 6.10 6.11 +0.52 48 146 2,289 0
29SEP26 46.00 P 6.98 6.98 6.98 6.67 +0.61 47 15 821 0
29SEP26 47.00 P 7.35 7.35 7.35 7.27 +0.65 48 2 7,412 +2
29SEP26 48.00 P 8.32 8.32 8.32 7.89 +0.61 47 15 241 +15
29SEP26 49.00 P 9.74 9.74 9.74 8.55 +0.66 47 13 684 -13
29SEP26 50.00 P 0.00 0.00 0.00 9.28 +0.74 48 0 5,881 0
29SEP26 52.50 P 0.00 0.00 0.00 11.07 +0.76 48 0 1,548 0
29SEP26 55.00 P 13.13 13.13 13.13 13.06 +1.01 49 30 3,353 +15
29SEP26 57.50 P 15.08 15.08 15.05 14.90 +0.86 48 82 1,901 +80
29SEP26 60.00 P 17.57 17.57 17.57 17.07 +1.00 48 10 2,171 -10
29SEP26 62.50 P 0.00 0.00 0.00 19.23 +1.05 49 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 21.12 +0.76 45 0 6,120 0
29SEP26 67.50 P 0.00 0.00 0.00 23.59 +1.00 47 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 26.04 +1.27 50 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 28.39 +1.23 50 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 30.66 +1.14 48 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 33.16 +1.27 51 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 35.58 +1.32 52 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 38.01 +1.34 53 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 40.45 +1.36 53 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 42.89 +1.36 54 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 45.35 +1.39 55 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 47.81 +1.04 56 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 50.28 +1.06 57 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.63 +0.96 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 55.34 +1.21 63 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 57.63 +1.04 56 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 60.16 +1.10 60 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.57 +1.05 57 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 65.05 +1.06 58 0 1 -2
29SEP26 112.50 P 0.00 0.00 0.00 67.48 +1.02 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 70.03 +1.09 61 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.54 +1.12 64 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.98 +1.06 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.54 +1.12 68 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 80.04 +1.12 70 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.53 +1.11 71 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 85.02 +1.10 72 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 87.52 +1.10 74 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 90.02 +1.10 75 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 92.48 +1.06 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 94.98 +1.06 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 97.48 +1.06 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 99.98 +1.06 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 102.48 +1.06 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 105.03 +1.11 84 0 0 0
30DEC26 37.00 P 3.66 3.80 3.66 3.59 +0.30 49 95 95 +95
30DEC26 38.00 P 4.01 4.03 3.94 3.98 +0.35 49 32 45 0
30DEC26 39.00 P 4.57 4.57 4.57 4.38 +0.38 49 15 15 +15
30DEC26 40.00 P 4.82 4.82 4.82 4.80 +0.40 48 2,115 2,115 +2,100
30DEC26 41.00 P 5.51 5.51 5.51 5.25 +0.43 48 15 15 +15
30DEC26 42.00 P 6.00 6.00 6.00 5.71 +0.52 48 75 374 0
30DEC26 43.00 P 6.51 6.51 6.51 6.22 +0.51 48 60 182 +58
30DEC26 44.00 P 7.03 7.03 7.03 6.74 +0.57 48 15 471 0
30DEC26 45.00 P 7.58 7.58 7.29 7.28 +0.59 47 90 319 +9
30DEC26 46.00 P 0.00 0.00 0.00 7.85 +0.62 47 0 139 0
30DEC26 47.00 P 0.00 0.00 0.00 8.44 +0.61 47 0 324 0
30DEC26 48.00 P 0.00 0.00 0.00 9.08 +0.61 47 0 203 0
30DEC26 49.00 P 0.00 0.00 0.00 9.73 +0.63 47 0 235 0
30DEC26 50.00 P 10.40 10.40 10.35 10.44 +0.71 48 31 2,365 +30
30DEC26 52.50 P 0.00 0.00 0.00 12.17 +0.71 48 0 435 0
30DEC26 55.00 P 0.00 0.00 0.00 13.97 +0.76 47 0 2,297 0
30DEC26 57.50 P 0.00 0.00 0.00 15.95 +0.82 48 0 729 0
30DEC26 60.00 P 18.98 18.98 18.98 17.94 +0.84 48 1 749 0
30DEC26 62.50 P 0.00 0.00 0.00 20.03 +0.89 48 0 553 0
30DEC26 65.00 P 22.35 22.35 22.35 22.12 +0.88 48 25 2,813 -13
30DEC26 67.50 P 0.00 0.00 0.00 24.35 +1.28 48 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 26.80 +1.30 50 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 28.84 +1.18 48 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 31.07 +1.15 47 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 33.52 +1.30 49 0 41 0
30DEC26 80.00 P 35.86 35.96 35.86 35.80 +1.16 48 60 160 +45
30DEC26 82.50 P 0.00 0.00 0.00 38.18 +1.19 48 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 40.66 +1.30 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.96 +1.22 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.41 +1.27 49 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 47.82 +1.05 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.28 +1.06 49 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 52.70 +1.03 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 55.34 +1.07 54 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 57.65 +0.94 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 60.16 +1.00 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 62.59 +0.97 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 65.20 +1.13 57 0 14 0
30DEC26 112.50 P 0.00 0.00 0.00 67.48 +0.95 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 70.03 +1.03 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 72.54 +1.08 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 75.03 +1.09 57 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 77.54 +1.12 59 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 80.04 +1.12 61 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 82.53 +1.11 62 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 85.02 +1.10 63 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 87.53 +1.11 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 90.03 +1.11 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 92.53 +1.11 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 95.03 +1.11 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 97.53 +1.11 70 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 100.03 +1.11 71 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 102.52 +1.10 72 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 105.03 +1.11 73 0 0 0
30MAR27 37.00 P 4.42 4.54 4.33 4.61 +0.87 50 19 26 +19
30MAR27 38.00 P 0.00 0.00 0.00 5.00 +0.83 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.38 +0.71 49 0 15 0
30MAR27 40.00 P 5.50 5.50 5.50 5.76 +0.60 49 30 37 +30
30MAR27 41.00 P 0.00 0.00 0.00 6.21 +0.55 48 0 15 0
30MAR27 42.00 P 6.53 6.80 6.53 6.66 +0.55 48 2 46 +2
30MAR27 43.00 P 0.00 0.00 0.00 7.11 +0.47 47 0 9 0
30MAR27 44.00 P 7.74 7.74 7.70 7.60 +0.53 47 19 20 +19
30MAR27 45.00 P 8.17 8.17 8.17 8.16 +0.65 47 4 84 +4
30MAR27 46.00 P 0.00 0.00 0.00 8.73 +0.62 47 0 2,026 0
30MAR27 47.00 P 0.00 0.00 0.00 9.30 +0.56 47 0 2,063 0
30MAR27 48.00 P 0.00 0.00 0.00 9.91 +0.53 47 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 10.58 +0.56 47 0 56 0
30MAR27 50.00 P 11.67 11.67 11.67 11.21 +0.60 47 2 394 -2
30MAR27 52.50 P 0.00 0.00 0.00 13.02 +0.67 47 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 14.81 +0.72 47 0 1,834 0
30MAR27 57.50 P 0.00 0.00 0.00 16.71 +0.73 47 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 18.68 +0.89 47 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 20.71 +0.89 47 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 22.84 +0.98 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.97 +1.01 48 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 27.14 +1.09 48 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 29.36 +1.14 48 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 31.62 +1.12 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.90 +1.15 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.30 +1.27 49 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 38.55 +1.21 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.90 +1.23 48 0 0 0
TOTAL PUT 13,959 188,348 -31,165
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$ 617.50
30MAR26 470.00 C 0.00 0.00 0.00 147.50 +0.40 0 0 0 0
30MAR26 480.00 C 0.00 0.00 0.00 137.50 +0.40 0 0 0 0
30MAR26 490.00 C 0.00 0.00 0.00 127.50 +0.40 0 0 0 0
30MAR26 500.00 C 0.00 0.00 0.00 117.50 +0.39 0 0 0 0
30MAR26 510.00 C 0.00 0.00 0.00 107.50 +0.39 0 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 97.50 +0.39 0 0 0 0
30MAR26 530.00 C 0.00 0.00 0.00 87.50 +0.38 0 0 0 0
30MAR26 540.00 C 83.00 83.50 83.00 77.50 +0.37 0 2 0 -2
30MAR26 550.00 C 0.00 0.00 0.00 67.50 +0.32 0 0 0 -4
30MAR26 560.00 C 0.00 0.00 0.00 57.50 +0.18 0 0 0 -13
30MAR26 570.00 C 53.50 54.76 53.30 47.50 -0.15 0 18 0 -18
30MAR26 580.00 C 0.00 0.00 0.00 37.50 -0.87 0 0 0 -9
30MAR26 590.00 C 0.00 0.00 0.00 27.50 -2.22 0 0 0 -10
30MAR26 600.00 C 0.00 0.00 0.00 17.50 -4.20 0 0 0 -47
30MAR26 610.00 C 11.00 11.00 11.00 7.50 -7.98 0 2 2 -75
30MAR26 620.00 C 4.98 4.98 2.13 0.00 -10.42 0 33 60 +20
30MAR26 630.00 C 3.47 5.30 1.07 0.00 -6.60 0 77 63 -18
30MAR26 640.00 C 1.11 2.49 0.05 0.00 -3.86 0 114 70 -13
30MAR26 650.00 C 0.76 0.76 0.76 0.00 -2.11 0 21 67 -10
30MAR26 660.00 C 0.50 0.50 0.06 0.00 -1.08 0 30 130 -20
30MAR26 670.00 C 0.00 0.00 0.00 0.00 -0.50 0 0 493 0
30MAR26 680.00 C 0.09 0.09 0.09 0.00 -0.23 0 3 2,722 0
30MAR26 690.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 57 0
30MAR26 700.00 C 0.06 0.06 0.06 0.00 -0.04 0 4 671 -2
30MAR26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
30MAR26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
30MAR26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
30MAR26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
30MAR26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30MAR26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
30MAR26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
30MAR26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30MAR26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30MAR26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
30MAR26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30MAR26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 830.00 C 0.04 0.04 0.04 0.00 -0.01 0 6 30 0
30MAR26 840.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30MAR26 850.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
30MAR26 860.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30MAR26 870.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30MAR26 880.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30MAR26 890.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30MAR26 910.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30MAR26 920.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
30MAR26 940.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 950.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
30MAR26 960.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
30MAR26 990.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30MAR26 1,000.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30MAR26 1,010.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 1,040.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29APR26 470.00 C 0.00 0.00 0.00 150.34 +0.54 58 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 141.02 +0.57 58 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 131.88 +0.60 58 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 122.94 +0.63 58 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 114.24 +0.67 58 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 105.80 +0.71 58 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 97.65 +0.75 58 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 89.82 +0.79 58 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 82.32 +0.82 58 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 75.18 +0.85 58 0 2 0
29APR26 570.00 C 0.00 0.00 0.00 68.41 +0.87 58 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 62.03 +0.89 58 0 11 0
29APR26 590.00 C 0.00 0.00 0.00 56.04 +0.90 58 0 11 0
29APR26 600.00 C 49.68 49.68 49.68 49.55 -0.47 56 15 74 +15
29APR26 610.00 C 45.01 46.90 44.58 44.43 -0.59 56 45 137 +45
29APR26 620.00 C 41.00 49.00 37.20 39.38 +0.80 56 10 101 +5
29APR26 630.00 C 35.03 35.03 35.03 35.03 -0.67 56 24 47 +6
29APR26 640.00 C 30.00 33.31 30.00 31.93 -0.09 58 25 118 +10
29APR26 650.00 C 31.00 31.00 27.00 27.43 -0.83 56 52 226 +40
29APR26 660.00 C 30.00 30.00 25.00 25.00 +0.16 58 11 180 +11
29APR26 670.00 C 23.30 23.30 23.30 21.64 -0.12 57 22 289 0
29APR26 680.00 C 20.57 20.57 20.57 19.12 +0.12 58 15 230 0
29APR26 690.00 C 18.00 19.00 18.00 16.95 +0.42 58 7 73 0
29APR26 700.00 C 14.30 20.00 14.30 15.01 +0.67 58 22 145 +2
29APR26 710.00 C 0.00 0.00 0.00 12.96 +0.57 58 2 82 -2
29APR26 720.00 C 11.59 11.59 11.59 11.25 +0.57 58 1 182 0
29APR26 730.00 C 10.51 10.51 10.51 9.72 +0.54 58 1 86 0
29APR26 740.00 C 0.00 0.00 0.00 8.36 +0.73 58 0 108 0
29APR26 750.00 C 11.00 11.00 8.00 7.17 +0.65 58 4 49 +2
29APR26 760.00 C 0.00 0.00 0.00 6.13 +0.41 58 0 149 0
29APR26 770.00 C 0.00 0.00 0.00 5.23 +0.51 58 0 48 0
29APR26 780.00 C 0.00 0.00 0.00 4.45 +0.45 58 0 74 0
29APR26 790.00 C 0.00 0.00 0.00 3.78 +0.40 58 0 120 0
29APR26 800.00 C 5.00 6.00 5.00 3.20 +0.35 58 47 90 +45
29APR26 810.00 C 0.00 0.00 0.00 2.71 +0.24 58 0 106 0
29APR26 820.00 C 0.00 0.00 0.00 2.21 +0.20 58 0 16 0
29APR26 830.00 C 3.08 3.08 3.08 1.86 +0.18 58 10 21 0
29APR26 840.00 C 0.00 0.00 0.00 1.56 +0.16 58 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 1.31 +0.14 58 0 236 0
29APR26 860.00 C 0.00 0.00 0.00 1.10 +0.13 58 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 0.91 +0.10 58 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 0.76 +0.09 58 0 33 0
29APR26 890.00 C 0.00 0.00 0.00 0.63 +0.08 58 0 16 0
29APR26 900.00 C 2.00 2.00 2.00 0.53 +0.07 58 1 31 +1
29APR26 910.00 C 0.00 0.00 0.00 0.44 +0.06 58 0 17 0
29APR26 920.00 C 0.00 0.00 0.00 0.36 +0.05 58 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 0.30 +0.05 58 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 0.25 +0.04 58 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 0.20 +0.03 58 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 0.17 +0.03 58 0 91 0
29APR26 970.00 C 0.00 0.00 0.00 0.14 +0.03 58 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.11 +0.02 57 0 9 0
29APR26 990.00 C 0.00 0.00 0.00 0.09 +0.01 57 0 9 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.08 +0.02 58 0 15 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
28MAY26 470.00 C 0.00 0.00 0.00 153.71 +0.23 57 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 144.95 +0.23 57 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 136.53 +0.19 57 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 128.21 +0.21 57 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 120.33 +0.15 57 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 112.56 +0.17 57 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 105.20 +0.12 57 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 98.06 +0.07 57 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 91.20 +0.10 57 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 84.83 +0.05 57 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 78.65 +0.08 57 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 72.78 +0.04 57 0 2 0
28MAY26 590.00 C 0.00 0.00 0.00 65.62 -1.64 56 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 60.42 +0.27 56 0 2 0
28MAY26 610.00 C 0.00 0.00 0.00 55.51 +0.05 56 0 15 0
28MAY26 620.00 C 0.00 0.00 0.00 51.08 -0.33 56 0 45 0
28MAY26 630.00 C 49.03 51.13 48.43 46.80 -0.56 56 45 141 +45
28MAY26 640.00 C 0.00 0.00 0.00 43.02 -0.48 56 0 121 0
28MAY26 650.00 C 44.00 44.00 44.00 39.44 -0.49 56 1 77 -1
28MAY26 660.00 C 0.00 0.00 0.00 36.04 -0.59 56 0 7 0
28MAY26 670.00 C 0.00 0.00 0.00 32.99 -0.58 57 0 128 0
28MAY26 680.00 C 0.00 0.00 0.00 30.19 -0.57 57 0 51 0
28MAY26 690.00 C 0.00 0.00 0.00 27.68 +0.03 57 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 25.32 -0.23 57 0 53 0
28MAY26 710.00 C 0.00 0.00 0.00 23.33 +0.02 57 0 16 0
28MAY26 720.00 C 0.00 0.00 0.00 21.13 +0.02 57 0 68 0
28MAY26 730.00 C 0.00 0.00 0.00 19.03 -0.02 57 0 31 0
28MAY26 740.00 C 0.00 0.00 0.00 17.38 +0.01 57 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 15.74 +0.01 57 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 14.10 +0.01 57 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 12.79 +0.01 57 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 11.61 +0.01 57 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 10.42 +0.01 57 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 9.29 +0.01 57 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 8.46 +0.01 57 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 7.63 +0.01 57 0 5 0
28MAY26 830.00 C 0.00 0.00 0.00 6.81 +0.01 57 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 6.07 +0.01 57 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 5.51 0.00 57 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 4.96 +0.01 57 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 4.40 +0.01 57 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 3.91 0.00 57 0 0 0
29JUN26 470.00 C 0.00 0.00 0.00 156.73 +0.40 56 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 148.52 +0.48 56 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 140.63 +0.47 56 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 132.99 +0.46 56 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 125.47 +0.56 56 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 118.45 +0.43 56 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 111.69 +0.54 56 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 104.94 +0.52 56 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 98.88 +0.49 56 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 92.95 +0.58 56 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 87.02 +0.52 56 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 81.81 +0.51 56 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 74.44 -0.03 54 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 70.34 +0.65 54 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 65.83 +0.45 55 0 30 0
29JUN26 620.00 C 59.89 59.89 59.62 61.28 +0.83 54 30 58 +30
29JUN26 630.00 C 59.00 59.00 55.89 57.29 -0.10 55 45 105 +25
29JUN26 640.00 C 0.00 0.00 0.00 53.53 +0.82 55 0 81 0
29JUN26 650.00 C 0.00 0.00 0.00 50.00 +0.82 55 0 149 0
29JUN26 660.00 C 0.00 0.00 0.00 46.58 -0.21 55 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 43.49 -0.19 55 0 265 0
29JUN26 680.00 C 0.00 0.00 0.00 40.59 -0.18 55 0 833 0
29JUN26 690.00 C 0.00 0.00 0.00 38.03 -0.31 55 0 29 0
29JUN26 700.00 C 0.00 0.00 0.00 35.49 +0.16 55 0 74 0
29JUN26 710.00 C 0.00 0.00 0.00 33.11 +0.48 56 0 75 0
29JUN26 720.00 C 0.00 0.00 0.00 30.76 +0.42 56 0 13 0
29JUN26 730.00 C 0.00 0.00 0.00 28.68 +0.41 56 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 26.61 +0.41 56 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 24.55 +0.43 56 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 22.71 +0.36 56 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 21.16 +0.35 56 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 19.63 +0.36 56 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 18.09 +0.37 56 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 16.58 +0.30 56 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 15.46 +0.29 56 0 4 0
29JUN26 820.00 C 0.00 0.00 0.00 14.35 +0.30 56 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 13.24 +0.30 56 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 12.13 +0.30 56 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 11.17 +0.23 56 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 10.39 +0.23 56 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 9.62 +0.24 56 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 8.84 +0.24 56 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 8.06 0.00 56 0 240 0
29JUN26 900.00 C 10.50 10.50 10.50 7.43 +0.17 56 25 25 +25
29JUN26 910.00 C 0.00 0.00 0.00 6.91 +0.18 56 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 6.38 +0.18 56 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 5.86 +0.18 56 0 47 0
29JUN26 940.00 C 0.00 0.00 0.00 5.34 +0.19 56 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 173.47 +0.82 57 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 166.95 +0.92 57 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 160.66 +0.94 57 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 154.39 +0.93 57 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 148.16 +0.97 57 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 142.43 +1.01 57 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 136.96 +1.00 57 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 131.51 +1.02 57 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 126.06 +1.04 57 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 120.86 +1.04 57 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 116.20 +1.05 57 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 111.55 +1.07 57 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 103.69 +1.05 55 0 0 0
29SEP26 600.00 C 99.39 99.39 99.39 99.17 +1.05 55 15 15 +15
29SEP26 610.00 C 0.00 0.00 0.00 95.11 +0.75 55 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 91.35 +1.03 55 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 87.59 +0.86 55 0 517 0
29SEP26 640.00 C 0.00 0.00 0.00 83.82 +0.76 55 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 80.32 +0.72 56 0 24 0
29SEP26 660.00 C 0.00 0.00 0.00 77.02 +1.03 56 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 73.60 +0.62 56 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 70.55 +0.41 56 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 67.50 +0.76 56 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 66.44 +1.06 57 0 23 0
29SEP26 710.00 C 0.00 0.00 0.00 63.29 +1.00 57 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 60.77 +0.97 57 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 58.30 +0.98 57 0 4 0
29SEP26 740.00 C 0.00 0.00 0.00 55.82 +0.99 57 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 53.34 +0.99 57 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 50.87 +1.00 57 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 48.39 +0.93 57 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 46.44 +0.88 57 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 44.55 +0.89 57 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 42.66 +0.89 57 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 40.77 -0.29 57 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 38.88 +0.91 57 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 36.98 +0.91 57 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 35.28 +0.77 57 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 33.88 -0.21 57 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 32.47 +0.78 57 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 31.07 +0.78 57 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 29.67 +0.79 57 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 28.27 +0.80 57 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 26.87 +0.80 57 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 25.58 +0.65 57 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 24.58 +0.65 57 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 23.58 +0.66 57 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 22.57 0.00 57 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 188.92 +1.48 55 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 182.87 +1.50 55 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 176.82 +1.51 55 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 170.99 +1.60 55 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 165.71 +1.61 55 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 160.43 +1.63 55 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 155.15 +1.65 55 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 149.87 +1.66 55 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 144.74 +1.69 55 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 140.24 +1.71 55 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 135.74 +1.72 55 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 131.25 +1.75 55 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 122.94 -2.05 54 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 118.58 +1.72 54 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 114.66 +1.69 54 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 111.04 +1.71 54 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 107.42 +1.73 54 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 103.80 +1.74 54 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 100.17 +1.75 54 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 96.55 +1.77 54 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 93.24 +1.69 54 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 90.31 +1.70 54 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 87.39 +1.71 54 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 87.08 +1.78 55 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 84.06 +1.79 55 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 81.05 +1.81 55 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 78.03 +1.82 55 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 75.44 +1.67 55 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 73.07 +1.68 55 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 70.71 +1.70 55 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 68.35 +1.71 55 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 65.98 +1.72 55 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 63.62 +1.73 55 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 61.26 +1.75 55 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 58.98 +1.54 55 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 57.18 +1.55 55 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 55.39 +1.57 55 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 53.59 +1.57 55 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 51.79 +1.58 55 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 50.00 +1.60 55 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 48.20 +1.61 55 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 46.40 +1.61 55 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 44.61 +1.42 55 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 43.23 +1.38 55 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 41.91 +1.39 55 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 40.59 +1.40 55 0 5 0
30DEC26 930.00 C 0.00 0.00 0.00 39.26 +1.40 55 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 37.94 +1.41 55 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 201.24 +0.97 54 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 195.32 +0.98 54 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 189.75 +1.02 54 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 184.59 +1.02 54 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 179.43 +1.03 54 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 174.27 +1.04 54 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 169.11 +1.04 54 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 163.96 +1.06 54 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 159.46 +1.06 54 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 155.08 +1.07 54 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 150.70 +1.08 54 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 146.31 +1.08 54 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 141.93 +1.09 54 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 133.42 -3.02 52 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 129.62 +1.05 52 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 126.10 +1.05 52 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 122.58 +1.06 52 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 119.06 +1.07 53 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 115.54 +1.07 53 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 112.03 +1.09 53 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 108.51 +1.09 53 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 105.43 +1.03 53 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 102.60 +1.04 53 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 102.59 +1.04 54 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 99.94 +1.09 54 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 97.02 +1.09 54 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 94.10 +1.10 54 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 91.18 +1.11 54 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 88.26 +1.09 54 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 85.90 +1.02 54 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 83.62 +1.03 54 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 81.34 +1.03 54 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 79.06 +1.04 54 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 76.78 +1.05 54 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 74.50 +1.05 54 0 0 0
TOTAL CALL 785 15,193 +98
30MAR26 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 490.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
30MAR26 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30MAR26 540.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 2 0
30MAR26 550.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 193 0
30MAR26 560.00 P 0.00 0.00 0.00 0.00 -0.20 0 0 170 0
30MAR26 570.00 P 0.00 0.00 0.00 0.00 -0.53 0 0 71 0
30MAR26 580.00 P 0.06 0.06 0.06 0.00 -1.25 0 1 125 -1
30MAR26 590.00 P 0.00 0.00 0.00 0.00 -2.52 0 0 97 0
30MAR26 600.00 P 1.87 1.87 0.50 0.00 -4.77 0 21 164 0
30MAR26 610.00 P 3.80 4.53 1.03 0.00 -8.10 0 23 273 -2
30MAR26 620.00 P 6.80 6.80 1.00 2.50 -10.51 0 35 0 -97
30MAR26 630.00 P 15.00 15.00 9.00 12.50 -6.54 0 4 0 -67
30MAR26 640.00 P 13.50 13.50 13.50 22.50 -3.62 0 2 0 -84
30MAR26 650.00 P 28.00 31.00 28.00 32.50 -2.45 0 7 0 -90
30MAR26 660.00 P 0.00 0.00 0.00 42.50 -1.44 0 0 0 -166
30MAR26 670.00 P 55.30 55.30 40.00 52.50 -0.91 0 11 0 -597
30MAR26 680.00 P 62.00 65.00 62.00 62.50 -0.65 0 12 0 -2,688
30MAR26 690.00 P 75.00 75.00 75.00 72.50 -0.53 0 10 0 -89
30MAR26 700.00 P 81.00 81.00 76.00 82.50 -0.50 0 4 0 -564
30MAR26 710.00 P 0.00 0.00 0.00 92.50 -0.50 0 0 0 -45
30MAR26 720.00 P 0.00 0.00 0.00 102.50 -0.50 0 0 0 -72
30MAR26 730.00 P 0.00 0.00 0.00 112.50 -0.50 0 0 0 -23
30MAR26 740.00 P 0.00 0.00 0.00 122.50 -0.50 0 0 0 -60
30MAR26 750.00 P 127.00 127.00 127.00 132.50 -0.50 0 2 0 -109
30MAR26 760.00 P 0.00 0.00 0.00 142.50 -0.50 0 0 0 -78
30MAR26 770.00 P 0.00 0.00 0.00 152.50 -0.50 0 0 0 -47
30MAR26 780.00 P 0.00 0.00 0.00 162.50 -0.50 0 0 0 -25
30MAR26 790.00 P 0.00 0.00 0.00 172.50 -0.50 0 0 0 -14
30MAR26 800.00 P 0.00 0.00 0.00 182.50 -0.50 0 0 0 -40
30MAR26 810.00 P 0.00 0.00 0.00 192.50 -0.50 0 0 0 -30
30MAR26 820.00 P 0.00 0.00 0.00 202.50 -0.50 0 0 0 -15
30MAR26 830.00 P 0.00 0.00 0.00 212.50 -0.50 0 0 0 -15
30MAR26 840.00 P 0.00 0.00 0.00 222.50 -0.50 0 0 0 -15
30MAR26 850.00 P 0.00 0.00 0.00 232.50 -0.50 0 0 0 -15
30MAR26 860.00 P 0.00 0.00 0.00 242.50 -0.50 0 0 0 -30
30MAR26 870.00 P 0.00 0.00 0.00 252.50 -0.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 262.50 -0.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 272.50 -0.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 282.50 -0.50 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 292.50 -0.50 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 302.50 -0.50 0 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 312.50 -0.50 0 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 322.50 -0.50 0 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 332.50 -0.50 0 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 342.50 -0.50 0 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 352.50 -0.50 0 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 362.50 -0.50 0 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 372.50 -0.50 0 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 382.50 -0.50 0 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 392.50 -0.50 0 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 402.50 -0.50 0 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 412.50 -0.50 0 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 422.50 -0.50 0 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 432.50 -0.50 0 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 442.50 -0.50 0 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 452.50 -0.50 0 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 462.50 -0.50 0 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 472.50 -0.50 0 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 482.50 -0.50 0 0 0 0
29APR26 470.00 P 2.50 2.50 2.50 1.83 +0.13 58 4 31 +4
29APR26 480.00 P 0.00 0.00 0.00 2.51 +0.17 58 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 3.31 +0.21 58 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 4.53 +0.36 58 0 5 0
29APR26 510.00 P 0.00 0.00 0.00 5.85 +0.47 58 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 7.41 +0.52 58 0 133 0
29APR26 530.00 P 0.00 0.00 0.00 9.36 +0.64 58 0 38 0
29APR26 540.00 P 0.00 0.00 0.00 11.45 +0.38 58 0 5 0
29APR26 550.00 P 13.71 14.80 13.40 14.15 +0.44 58 115 100 -65
29APR26 560.00 P 14.50 17.80 14.50 16.97 +0.49 58 14 64 +2
29APR26 570.00 P 19.15 19.15 19.15 20.40 +0.53 59 2 44 +2
29APR26 580.00 P 24.90 24.90 22.06 24.03 +0.53 59 20 58 0
29APR26 590.00 P 0.00 0.00 0.00 28.11 +0.41 59 0 22 0
29APR26 600.00 P 28.00 31.70 27.20 32.46 +0.31 59 20 45 +20
29APR26 610.00 P 37.00 38.00 37.00 37.71 +0.87 59 3 37 0
29APR26 620.00 P 43.17 43.17 43.17 42.76 +0.60 59 15 51 0
29APR26 630.00 P 42.56 48.91 42.56 48.80 +0.80 60 30 101 -24
29APR26 640.00 P 54.30 54.30 45.20 54.69 +0.38 60 40 78 +18
29APR26 650.00 P 61.80 61.80 60.17 61.34 +0.63 60 35 110 +22
29APR26 660.00 P 68.80 68.80 59.16 66.09 +0.39 58 36 164 +26
29APR26 670.00 P 63.54 63.54 63.54 73.24 +0.39 58 1 91 +1
29APR26 680.00 P 0.00 0.00 0.00 80.41 +0.40 58 0 113 0
29APR26 690.00 P 0.00 0.00 0.00 88.06 +0.30 58 0 151 0
29APR26 700.00 P 94.00 94.00 94.00 95.86 +0.30 58 2 171 +2
29APR26 710.00 P 0.00 0.00 0.00 103.92 +0.19 58 0 49 0
29APR26 720.00 P 0.00 0.00 0.00 112.27 +0.19 58 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 120.67 +0.08 58 0 85 0
29APR26 740.00 P 0.00 0.00 0.00 129.47 +0.08 58 0 97 0
29APR26 750.00 P 136.00 136.00 136.00 138.28 +0.07 58 2 47 +2
29APR26 760.00 P 0.00 0.00 0.00 147.31 -0.03 58 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 156.48 -0.04 58 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 165.68 -0.14 58 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 175.13 -0.14 58 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 184.58 -0.16 58 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 194.13 -0.23 58 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 203.78 -0.24 58 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 213.45 -0.28 58 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 223.20 -0.33 58 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 233.01 -0.34 58 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 242.83 -0.38 58 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 252.72 -0.40 58 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 262.63 -0.42 58 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 272.56 -0.45 58 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 282.52 -0.48 58 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 292.50 -0.50 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 302.50 -0.50 0 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 312.50 -0.50 0 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 322.50 -0.50 0 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 332.50 -0.50 0 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 342.50 -0.50 0 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 352.50 -0.50 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 362.50 -0.50 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 372.50 -0.50 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 382.50 -0.50 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 392.50 -0.50 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 402.50 -0.50 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 412.50 -0.50 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 422.50 -0.50 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 432.50 -0.50 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 442.50 -0.50 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 452.50 -0.50 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 462.50 -0.50 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 472.50 -0.50 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 482.50 -0.50 0 0 0 0
28MAY26 470.00 P 0.00 0.00 0.00 8.60 -0.06 57 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 10.27 -0.07 57 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 12.38 -0.07 57 0 1 0
28MAY26 500.00 P 14.68 14.68 14.68 14.49 -0.07 57 1 16 +1
28MAY26 510.00 P 0.00 0.00 0.00 17.14 -0.10 57 0 0 0
28MAY26 520.00 P 20.00 20.00 20.00 19.88 -0.09 57 10 4 -9
28MAY26 530.00 P 0.00 0.00 0.00 22.96 -0.12 57 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 27.18 +0.05 58 0 1 0
28MAY26 550.00 P 29.95 29.95 29.95 30.59 -0.25 58 100 54 -80
28MAY26 560.00 P 31.35 31.35 31.35 34.58 -0.26 58 1 33 +1
28MAY26 570.00 P 0.00 0.00 0.00 38.88 -0.28 58 0 15 0
28MAY26 580.00 P 0.00 0.00 0.00 43.50 -0.29 58 0 22 0
28MAY26 590.00 P 0.00 0.00 0.00 48.51 +0.62 58 0 21 0
28MAY26 600.00 P 0.00 0.00 0.00 53.65 -0.32 58 0 32 0
28MAY26 610.00 P 0.00 0.00 0.00 59.17 -0.34 59 0 38 0
28MAY26 620.00 P 62.24 63.16 62.16 65.58 +0.25 59 45 105 0
28MAY26 630.00 P 0.00 0.00 0.00 71.78 +1.13 60 0 46 0
28MAY26 640.00 P 0.00 0.00 0.00 78.25 +1.53 60 0 52 0
28MAY26 650.00 P 0.00 0.00 0.00 84.89 +1.50 60 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 89.11 -0.22 57 0 9 0
28MAY26 670.00 P 0.00 0.00 0.00 96.15 -0.26 57 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 103.39 -0.25 57 0 153 0
28MAY26 690.00 P 0.00 0.00 0.00 110.64 -0.24 57 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 118.23 -0.27 57 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 126.09 -0.27 57 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 133.96 -0.26 57 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 141.97 -0.28 57 0 30 0
28MAY26 740.00 P 0.00 0.00 0.00 150.36 -0.28 57 0 45 0
28MAY26 750.00 P 0.00 0.00 0.00 158.75 -0.28 57 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 167.16 -0.27 57 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 175.90 -0.29 57 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 184.72 -0.29 57 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 193.56 -0.28 57 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 202.45 -0.30 57 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 211.62 -0.30 57 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 220.80 -0.29 57 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 229.98 -0.28 57 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 239.25 -0.29 57 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 248.68 -0.29 57 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 258.11 -0.29 57 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 267.55 -0.28 57 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 277.06 -0.28 57 0 0 0
29JUN26 470.00 P 0.00 0.00 0.00 14.51 +0.15 56 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 16.67 +0.16 56 0 2 0
29JUN26 490.00 P 0.00 0.00 0.00 19.30 +0.17 56 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 22.10 +0.18 56 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 24.90 +0.19 56 0 5,000 0
29JUN26 520.00 P 28.17 28.17 28.17 28.37 +0.20 56 1 397 0
29JUN26 530.00 P 0.00 0.00 0.00 31.86 +0.19 56 0 1 0
29JUN26 540.00 P 0.00 0.00 0.00 36.45 +0.20 57 0 22 0
29JUN26 550.00 P 40.70 40.70 40.70 40.82 +0.19 57 50 4,671 0
29JUN26 560.00 P 44.60 44.60 44.60 45.16 +0.14 57 10 5,017 0
29JUN26 570.00 P 0.00 0.00 0.00 49.64 +0.22 57 0 15 0
29JUN26 580.00 P 53.50 53.50 53.50 54.66 +0.12 57 10 53 0
29JUN26 590.00 P 55.30 55.30 55.30 59.81 +0.04 57 2 69 0
29JUN26 600.00 P 0.00 0.00 0.00 65.19 +0.21 57 0 822 0
29JUN26 610.00 P 0.00 0.00 0.00 70.72 +0.02 57 0 88 0
29JUN26 620.00 P 73.52 76.10 73.52 76.58 +0.14 57 51 87 +51
29JUN26 630.00 P 0.00 0.00 0.00 82.75 +1.86 57 0 45 0
29JUN26 640.00 P 0.00 0.00 0.00 89.07 +1.85 58 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 95.58 +1.83 58 0 339 0
29JUN26 660.00 P 0.00 0.00 0.00 101.57 -0.99 57 0 235 0
29JUN26 670.00 P 0.00 0.00 0.00 106.34 +0.15 56 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 113.28 +0.10 56 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 120.58 +0.10 56 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 127.89 +0.11 56 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 135.22 +0.11 56 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 142.88 +0.04 56 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 150.80 +0.05 56 0 15 0
29JUN26 740.00 P 0.00 0.00 0.00 158.73 +0.05 56 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 166.68 +0.06 56 0 255 0
29JUN26 760.00 P 0.00 0.00 0.00 174.85 -0.02 56 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 183.30 -0.01 56 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 191.75 -0.01 56 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 200.22 -0.01 56 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 208.74 -0.08 56 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 217.62 -0.07 56 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 226.50 -0.07 56 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 235.39 -0.07 56 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 244.30 -0.07 56 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 253.36 -0.13 56 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 262.57 -0.13 56 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 271.79 -0.13 56 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 281.02 -0.14 56 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 290.27 -0.13 56 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 299.65 -0.18 56 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 309.12 -0.18 56 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 318.60 -0.18 56 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 328.08 -0.18 56 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 337.57 -0.18 56 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 33.25 +0.51 57 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 36.72 +0.56 57 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 40.40 +0.57 57 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 44.09 +0.58 57 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 47.79 +0.59 57 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 52.02 +0.63 57 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 56.47 +0.63 57 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 62.76 +1.53 58 0 0 0
29SEP26 550.00 P 62.00 62.00 62.00 67.37 +1.37 58 1 11 +1
29SEP26 560.00 P 0.00 0.00 0.00 72.26 +0.70 58 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 77.66 +1.83 58 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 83.07 +1.86 58 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 88.39 +1.68 58 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 93.93 +0.99 59 0 50 0
29SEP26 610.00 P 0.00 0.00 0.00 99.86 +1.26 59 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 106.07 +1.37 59 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 112.29 +1.42 59 0 716 0
29SEP26 640.00 P 0.00 0.00 0.00 118.52 +1.37 59 0 45 0
29SEP26 650.00 P 0.00 0.00 0.00 124.77 +1.11 59 0 29 0
29SEP26 660.00 P 0.00 0.00 0.00 127.58 +0.65 57 0 9 0
29SEP26 670.00 P 0.00 0.00 0.00 137.71 +1.38 59 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 141.14 +0.66 57 0 34 0
29SEP26 690.00 P 0.00 0.00 0.00 147.93 +0.66 57 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 154.74 +0.67 57 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 161.59 +0.61 57 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 169.01 +0.59 57 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 176.47 +0.59 57 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 183.95 +0.60 57 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 191.43 +0.61 57 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 198.93 +0.61 57 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 206.46 +0.52 57 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 214.48 +0.49 57 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 222.55 +0.50 57 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 230.62 +0.50 57 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 238.70 +0.50 57 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 246.80 +0.50 57 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 254.92 +0.50 57 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 263.24 +0.38 57 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 271.81 +0.38 57 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 280.39 +0.38 57 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 288.97 +0.38 57 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 297.58 +0.39 57 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 306.19 +0.38 57 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 314.82 +0.37 57 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 323.59 +0.25 57 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 332.57 +0.25 57 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 341.56 +0.25 57 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 350.56 +0.25 57 0 0 0
30DEC26 470.00 P 45.18 45.18 45.18 46.26 +1.08 55 1 1 +1
30DEC26 480.00 P 0.00 0.00 0.00 50.05 +1.10 55 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 53.85 +1.11 55 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 57.90 +1.20 55 0 1 0
30DEC26 510.00 P 0.00 0.00 0.00 62.45 +1.21 55 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 67.01 +1.23 55 0 16 0
30DEC26 530.00 P 0.00 0.00 0.00 71.59 +1.26 55 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 78.45 +1.30 57 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 83.37 +1.34 57 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 88.88 +1.36 57 0 14 0
30DEC26 570.00 P 0.00 0.00 0.00 94.40 +1.38 57 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 99.92 +1.39 57 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 105.46 +1.41 57 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 111.01 +1.42 57 0 6 0
30DEC26 610.00 P 0.00 0.00 0.00 117.06 +1.40 57 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 123.37 +1.42 57 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 129.69 +1.43 57 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 136.03 +1.46 57 0 41 0
30DEC26 650.00 P 0.00 0.00 0.00 142.37 +1.46 57 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 144.41 +1.44 55 0 47 0
30DEC26 670.00 P 0.00 0.00 0.00 150.93 +1.36 55 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 157.79 +1.37 55 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 164.66 +1.37 55 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 171.55 +1.39 55 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 178.44 +1.40 55 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 185.36 +1.41 55 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 192.30 +1.41 55 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 199.65 +1.28 55 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 207.19 +1.29 55 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 214.74 +1.30 55 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 222.30 +1.31 55 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 229.87 +1.31 55 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 237.46 +1.32 55 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 245.07 +1.32 55 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 252.81 +1.14 55 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 260.94 +1.15 55 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 269.07 +1.15 55 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 277.22 +1.16 55 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 285.38 +1.16 55 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 293.55 +1.16 55 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 301.74 +1.16 55 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 309.95 +1.16 55 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 318.19 +0.98 55 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 326.79 +0.95 55 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 335.43 +0.96 55 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 344.08 +0.96 55 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 352.73 +0.95 55 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 361.40 +0.95 55 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 55.86 +0.57 54 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 59.74 +0.58 54 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 64.00 +0.61 54 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 68.62 +0.62 54 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 73.26 +0.63 54 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 77.90 +0.64 54 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 82.56 +0.66 54 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 89.86 +0.68 55 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 94.38 +0.15 55 0 2 0
30MAR27 560.00 P 0.00 0.00 0.00 100.94 +1.49 55 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 106.53 +1.03 55 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 112.13 +0.96 56 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 117.75 +1.19 56 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 123.39 +0.73 56 0 43 0
30MAR27 610.00 P 0.00 0.00 0.00 129.52 +0.71 56 0 21 0
30MAR27 620.00 P 0.00 0.00 0.00 135.89 +0.71 56 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 142.28 +0.73 56 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 148.68 +0.74 56 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 155.09 +0.74 56 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 156.82 +0.73 54 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 163.09 +0.73 54 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 169.81 +0.68 54 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 176.74 +0.69 54 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 183.67 +0.69 54 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 190.62 +0.70 54 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 197.57 +0.70 54 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 204.55 +0.71 54 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 211.54 +0.71 54 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 218.58 +0.68 54 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 226.11 +0.63 54 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 233.71 +0.64 54 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 241.31 +0.64 54 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 248.93 +0.65 54 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 256.55 +0.64 54 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 264.20 +0.65 54 0 0 0
TOTAL PUT 754 25,549 -5,102
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 68.80
30MAR26 40.00 C 0.00 0.00 0.00 28.80 -1.26 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 27.80 -1.26 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 26.80 -1.25 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.80 -1.25 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 24.80 -1.25 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.80 -1.26 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.80 -1.25 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.80 -1.25 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.80 -1.26 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.80 -1.26 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.80 -1.26 0 0 0 -5
30MAR26 52.50 C 0.00 0.00 0.00 16.30 -1.26 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.80 -1.26 0 0 0 -103
30MAR26 57.50 C 0.00 0.00 0.00 11.30 -1.26 0 0 0 -103
30MAR26 60.00 C 0.00 0.00 0.00 8.80 -1.26 0 0 0 -182
30MAR26 62.50 C 0.00 0.00 0.00 6.30 -1.26 0 0 0 -214
30MAR26 65.00 C 3.64 4.00 3.38 3.80 -1.27 0 3,645 0 -4,721
30MAR26 67.50 C 1.34 1.34 1.19 1.30 -1.50 0 272 0 -1,047
30MAR26 70.00 C 0.22 0.26 0.04 0.00 -0.99 0 931 3,173 +319
30MAR26 72.50 C 0.11 0.11 0.11 0.00 -0.19 0 10 5,430 0
30MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 2,173 0
30MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 10 987 0
30MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,224 0
30MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,468 0
30MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,688 0
30MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 750 0
30MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,983 0
30MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,151 0
30MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,499 0
30MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 636 0
30MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
30MAR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
30MAR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
30MAR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 22.95 -1.21 64 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 21.98 -1.14 65 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 20.91 -1.24 46 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.91 -1.18 43 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.06 -1.13 62 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.61 -1.10 57 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.21 -1.12 53 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.00 -1.07 54 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 9.54 -1.22 45 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 7.77 -0.95 49 0 687 0
29APR26 65.00 C 5.92 5.95 5.90 5.97 -0.91 48 125 1,726 +99
29APR26 67.50 C 4.53 4.53 4.18 4.44 -0.91 47 244 2,229 +83
29APR26 70.00 C 3.20 3.30 2.96 3.20 -0.76 46 218 3,479 +58
29APR26 72.50 C 2.26 2.26 2.10 2.21 -0.59 46 108 1,194 +4
29APR26 75.00 C 1.60 1.60 1.34 1.50 -0.49 46 993 2,410 +415
29APR26 77.50 C 1.00 1.05 0.93 0.99 -0.39 46 126 1,002 +6
29APR26 80.00 C 0.71 0.71 0.58 0.63 -0.30 45 260 760 +45
29APR26 82.50 C 0.46 0.46 0.42 0.39 -0.26 45 150 1,166 +90
29APR26 85.00 C 0.32 0.32 0.32 0.24 -0.18 45 30 573 +30
29APR26 87.50 C 0.00 0.00 0.00 0.14 -0.12 45 0 160 0
29APR26 90.00 C 0.00 0.00 0.00 0.08 -0.08 45 0 417 0
29APR26 92.50 C 0.00 0.00 0.00 0.05 -0.05 46 0 23 0
29APR26 95.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 330 0
28MAY26 47.00 C 0.00 0.00 0.00 22.31 -1.10 59 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 21.41 -1.06 60 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 20.46 -1.06 59 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 19.50 -1.09 57 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.17 -1.31 54 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.00 -1.09 53 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 12.78 -1.41 50 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 10.92 -1.06 50 0 88 0
28MAY26 62.50 C 0.00 0.00 0.00 9.20 -1.00 50 0 167 0
28MAY26 65.00 C 7.64 7.72 7.64 7.89 -0.70 52 59 451 -29
28MAY26 67.50 C 6.33 6.39 6.27 6.51 -0.69 52 132 800 +48
28MAY26 70.00 C 5.33 5.35 5.09 5.31 -0.59 51 192 931 +63
28MAY26 72.50 C 4.11 4.18 4.11 4.19 -0.61 50 132 528 +2
28MAY26 75.00 C 3.29 3.40 3.28 3.40 -0.48 51 62 665 +62
28MAY26 77.50 C 0.00 0.00 0.00 2.69 -0.43 51 0 425 0
28MAY26 80.00 C 2.05 2.05 2.05 2.12 -0.37 51 5 701 0
28MAY26 82.50 C 1.51 1.51 1.51 1.65 -0.33 51 5 782 -5
28MAY26 85.00 C 1.30 1.30 1.19 1.27 -0.30 50 210 1,228 0
28MAY26 87.50 C 0.00 0.00 0.00 0.97 -0.25 50 0 468 0
28MAY26 90.00 C 0.00 0.00 0.00 0.74 -0.20 50 0 291 0
28MAY26 92.50 C 0.00 0.00 0.00 0.56 -0.16 50 0 217 0
28MAY26 95.00 C 0.00 0.00 0.00 0.42 -0.13 50 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.31 -0.11 50 0 118 0
29JUN26 40.00 C 0.00 0.00 0.00 29.35 -1.03 64 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 28.27 -1.15 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.33 -1.14 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.38 -1.23 57 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.47 -1.19 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.56 -1.15 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.54 -1.24 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.69 -1.07 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.78 -1.06 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.91 -1.18 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.93 -1.42 52 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 17.83 -1.16 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.63 -1.17 50 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 13.62 -1.43 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.93 -1.38 49 0 59 0
29JUN26 62.50 C 0.00 0.00 0.00 10.33 -1.13 49 0 146 0
29JUN26 65.00 C 8.86 8.98 8.70 9.01 -1.01 50 210 12,451 +34
29JUN26 67.50 C 7.52 7.52 7.34 7.80 -0.59 51 70 1,770 0
29JUN26 70.00 C 6.40 6.40 6.40 6.60 -0.54 50 30 5,629 0
29JUN26 72.50 C 0.00 0.00 0.00 5.56 -0.49 50 0 3,584 0
29JUN26 75.00 C 4.51 4.51 4.41 4.60 -0.52 49 31 656 +30
29JUN26 77.50 C 3.72 3.72 3.72 3.88 -0.44 50 30 836 +30
29JUN26 80.00 C 3.19 3.19 3.09 3.24 -0.36 50 31 5,869 +30
29JUN26 82.50 C 0.00 0.00 0.00 2.68 -0.38 50 0 436 0
29JUN26 85.00 C 2.17 2.17 2.14 2.20 -0.35 50 60 418 +60
29JUN26 87.50 C 1.79 1.79 1.79 1.80 -0.30 49 1 645 0
29JUN26 90.00 C 0.00 0.00 0.00 1.47 -0.26 49 0 135 0
29JUN26 92.50 C 1.28 1.28 1.28 1.20 -0.21 49 30 457 -30
29JUN26 95.00 C 0.00 0.00 0.00 0.97 -0.18 49 0 789 0
29JUN26 97.50 C 0.00 0.00 0.00 0.78 -0.16 49 0 548 0
29JUN26 100.00 C 0.74 0.74 0.74 0.63 -0.13 49 40 778 0
29JUN26 102.50 C 0.00 0.00 0.00 0.51 -0.11 49 0 1,214 0
29JUN26 105.00 C 0.00 0.00 0.00 0.41 -0.07 49 0 169 0
29JUN26 107.50 C 0.00 0.00 0.00 0.33 -0.06 49 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.26 -0.06 49 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.21 -0.05 49 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.16 -0.05 49 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.13 -0.04 49 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.11 -0.02 50 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.09 -0.02 50 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 216 0
29JUN26 132.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 268 0
29JUN26 135.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 243 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 67 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 68 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 30.28 -1.10 59 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.24 -1.23 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.32 -1.26 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.47 -1.22 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.60 -1.21 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.75 -1.19 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.83 -1.25 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.06 -1.18 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.19 -1.22 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.41 -1.18 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.57 -1.42 52 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 19.59 -1.47 50 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 17.81 -1.50 50 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 15.94 -1.48 48 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 14.51 -1.33 49 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 12.92 -1.29 48 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 12.03 -0.69 51 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 10.91 -0.59 51 0 608 0
29SEP26 70.00 C 0.00 0.00 0.00 9.82 -0.51 51 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 8.80 -0.47 51 0 1,422 0
29SEP26 75.00 C 0.00 0.00 0.00 7.84 -0.49 51 0 1,244 0
29SEP26 77.50 C 0.00 0.00 0.00 7.01 -0.45 51 0 769 0
29SEP26 80.00 C 0.00 0.00 0.00 6.26 -0.44 51 0 741 0
29SEP26 82.50 C 0.00 0.00 0.00 5.58 -0.43 50 0 644 0
29SEP26 85.00 C 0.00 0.00 0.00 4.96 -0.43 50 0 89 0
29SEP26 87.50 C 0.00 0.00 0.00 4.19 -0.61 49 0 171 0
29SEP26 90.00 C 0.00 0.00 0.00 3.91 -0.36 50 0 207 0
29SEP26 92.50 C 0.00 0.00 0.00 3.47 -0.32 50 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 3.07 -0.29 50 0 77 0
29SEP26 97.50 C 0.00 0.00 0.00 2.64 -0.34 50 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 2.34 -0.23 50 0 782 0
29SEP26 102.50 C 0.00 0.00 0.00 2.07 -0.20 50 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.83 -0.18 50 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.61 -0.17 50 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.43 -0.15 50 0 470 0
29SEP26 112.50 C 0.00 0.00 0.00 1.26 -0.13 50 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 1.11 -0.12 50 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.98 -0.11 50 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 0.87 -0.09 50 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.76 -0.09 50 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.67 -0.08 50 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.60 -0.07 50 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 25.77 -1.69 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.02 -1.59 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.28 -1.56 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.94 -1.14 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.31 -1.25 53 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 21.43 -1.11 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.66 -1.17 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.31 -0.91 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.63 -1.24 49 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 15.26 -1.17 49 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 14.35 -0.70 51 0 310 0
30DEC26 67.50 C 0.00 0.00 0.00 13.30 -0.56 51 0 860 0
30DEC26 70.00 C 0.00 0.00 0.00 12.20 -0.54 51 0 677 0
30DEC26 72.50 C 0.00 0.00 0.00 11.14 -0.58 51 0 721 0
30DEC26 75.00 C 10.04 10.04 10.04 10.22 -0.54 50 30 860 +30
30DEC26 77.50 C 0.00 0.00 0.00 9.38 -0.52 50 0 171 0
30DEC26 80.00 C 0.00 0.00 0.00 8.61 -0.49 50 0 565 0
30DEC26 82.50 C 0.00 0.00 0.00 7.89 -0.47 50 0 276 0
30DEC26 85.00 C 0.00 0.00 0.00 7.22 -0.47 50 0 86 0
30DEC26 87.50 C 0.00 0.00 0.00 6.61 -0.43 50 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 6.04 -0.40 50 0 53 0
30DEC26 92.50 C 0.00 0.00 0.00 5.52 -0.38 50 0 153 0
30DEC26 95.00 C 5.12 5.12 5.12 5.05 -0.34 50 30 72 +29
30DEC26 97.50 C 0.00 0.00 0.00 4.48 -0.45 49 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 26.55 -1.37 52 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 25.48 -1.71 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.80 -1.67 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.14 -1.63 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.54 -1.53 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.03 -1.42 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.61 -1.31 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.45 -0.90 50 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 17.15 -0.93 50 0 30 0
30MAR27 65.00 C 15.90 15.90 15.90 16.32 -0.53 51 1 201 0
30MAR27 67.50 C 0.00 0.00 0.00 15.14 -0.61 51 0 200 0
30MAR27 70.00 C 13.70 13.70 13.70 14.12 -0.54 51 2 8 -2
30MAR27 72.50 C 0.00 0.00 0.00 13.13 -0.52 51 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.21 -0.50 50 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 11.33 -0.49 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.54 -0.47 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.80 -0.47 50 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 9.10 -0.48 50 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 8.45 -0.47 50 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 7.85 -0.44 50 0 63 0
30MAR27 92.50 C 0.00 0.00 0.00 7.30 -0.41 50 0 121 0
30MAR27 95.00 C 0.00 0.00 0.00 6.78 -0.38 50 0 5 0
TOTAL CALL 8,515 117,125 -4,874
30MAR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
30MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 530 0
30MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 667 0
30MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 554 0
30MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,802 0
30MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,591 0
30MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,901 0
30MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7,611 0
30MAR26 67.50 P 0.16 0.18 0.13 0.00 -0.16 0 152 3,406 -152
30MAR26 70.00 P 0.87 1.71 0.87 1.20 +0.33 0 374 0 -2,470
30MAR26 72.50 P 4.00 4.00 3.45 3.70 +1.11 0 149 0 -5,464
30MAR26 75.00 P 6.50 7.81 6.25 6.20 +1.24 0 3,131 0 -4,363
30MAR26 77.50 P 9.00 9.00 9.00 8.70 +1.25 0 1 0 -731
30MAR26 80.00 P 11.45 13.57 11.39 11.20 +1.25 0 59 0 -1,242
30MAR26 82.50 P 0.00 0.00 0.00 13.70 +1.25 0 0 0 -1,700
30MAR26 85.00 P 0.00 0.00 0.00 16.20 +1.07 0 0 0 -950
30MAR26 87.50 P 21.12 21.12 21.12 18.70 +1.07 0 8 0 -45
30MAR26 90.00 P 0.00 0.00 0.00 21.20 +1.17 0 0 0 -1,560
30MAR26 92.50 P 0.00 0.00 0.00 23.70 +1.12 0 0 0 -85
30MAR26 95.00 P 0.00 0.00 0.00 26.20 +1.17 0 0 1 -300
30MAR26 97.50 P 0.00 0.00 0.00 28.70 +1.12 0 0 0 -326
30MAR26 100.00 P 0.00 0.00 0.00 31.20 +1.12 0 0 1 -1,094
30MAR26 102.50 P 0.00 0.00 0.00 33.70 +1.12 0 0 0 -270
30MAR26 105.00 P 0.00 0.00 0.00 36.20 +1.21 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.70 +1.12 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 41.20 +1.12 0 0 0 -500
30MAR26 112.50 P 0.00 0.00 0.00 43.70 +1.12 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 46.20 +1.17 0 0 0 -18
30MAR26 117.50 P 0.00 0.00 0.00 48.70 +1.17 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 51.20 +1.12 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 53.70 +1.21 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 56.20 +1.12 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 58.70 +1.12 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 61.20 +1.18 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 63.70 +1.18 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 66.20 +1.25 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 68.70 +1.18 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 71.20 +1.18 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 73.70 +1.18 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 76.20 +1.18 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 78.70 +1.18 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 81.20 +1.08 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 83.70 +1.25 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 86.20 +1.08 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 88.70 +1.25 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 91.20 +1.13 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 93.70 +1.25 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 96.20 +1.25 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 98.70 +1.25 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 101.20 +1.16 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 103.70 +1.25 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 106.20 +1.16 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 108.70 +1.16 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 111.20 +1.25 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 113.70 +1.07 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 116.20 +1.13 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 118.70 +1.08 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 121.20 +1.18 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 123.70 +1.18 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 126.20 +1.18 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 128.70 +1.12 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 131.20 +1.18 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 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 48 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 145 0
29APR26 50.00 P 0.16 0.16 0.16 0.02 0.00 46 20 355 +20
29APR26 52.50 P 0.30 0.30 0.30 0.06 0.00 46 3 587 +3
29APR26 55.00 P 0.40 0.40 0.40 0.14 0.00 45 20 846 +20
29APR26 57.50 P 0.00 0.00 0.00 0.31 +0.01 45 0 315 0
29APR26 60.00 P 1.00 1.00 1.00 0.63 +0.04 45 2 4,492 0
29APR26 62.50 P 1.45 1.50 1.39 1.16 +0.11 46 113 1,292 +94
29APR26 65.00 P 2.10 2.20 2.07 1.92 +0.18 46 46 2,108 -38
29APR26 67.50 P 2.93 3.22 2.90 2.83 +0.18 44 345 1,308 -154
29APR26 70.00 P 4.12 4.52 4.12 4.08 +0.32 44 483 1,479 +59
29APR26 72.50 P 6.00 6.01 5.75 5.89 +0.84 47 232 1,109 +202
29APR26 75.00 P 0.00 0.00 0.00 7.54 +0.86 45 0 1,068 0
29APR26 77.50 P 0.00 0.00 0.00 9.54 +0.81 45 0 861 0
29APR26 80.00 P 11.99 11.99 11.84 11.69 +0.93 45 58 220 +56
29APR26 82.50 P 0.00 0.00 0.00 14.04 +1.10 47 0 14 0
29APR26 85.00 P 0.00 0.00 0.00 16.35 +0.99 46 0 20 0
29APR26 87.50 P 0.00 0.00 0.00 19.07 +1.44 59 0 20 0
29APR26 90.00 P 0.00 0.00 0.00 21.20 +1.17 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 23.70 +1.12 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 26.20 +1.11 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 28.70 +1.12 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.13 +0.02 50 0 284 0
28MAY26 48.00 P 0.00 0.00 0.00 0.17 +0.02 50 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.22 +0.02 50 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.29 +0.04 50 0 445 0
28MAY26 52.50 P 0.86 0.86 0.86 0.51 +0.07 50 30 450 +30
28MAY26 55.00 P 1.19 1.19 1.19 0.84 +0.10 50 20 492 +20
28MAY26 57.50 P 0.00 0.00 0.00 1.31 +0.15 51 0 420 0
28MAY26 60.00 P 2.23 2.25 2.23 1.94 +0.21 51 31 403 -29
28MAY26 62.50 P 2.80 2.96 2.80 2.74 +0.28 51 66 589 +37
28MAY26 65.00 P 0.00 0.00 0.00 3.73 +0.41 51 0 3,559 0
28MAY26 67.50 P 4.90 5.02 4.90 4.72 +0.39 49 64 2,067 +40
28MAY26 70.00 P 6.14 6.27 6.13 5.95 +0.41 49 122 898 +37
28MAY26 72.50 P 7.61 7.76 7.54 7.40 +0.48 48 135 1,019 +135
28MAY26 75.00 P 0.00 0.00 0.00 9.36 +0.92 51 0 732 0
28MAY26 77.50 P 0.00 0.00 0.00 11.05 +0.86 50 0 266 0
28MAY26 80.00 P 0.00 0.00 0.00 13.31 +1.16 53 0 56 0
28MAY26 82.50 P 0.00 0.00 0.00 15.31 +1.28 53 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 17.49 +1.33 54 0 1 0
28MAY26 87.50 P 0.00 0.00 0.00 19.57 +1.30 53 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.86 +1.04 53 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 24.19 +1.06 54 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 26.61 +1.20 56 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 28.95 +1.11 55 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.11 +0.02 49 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.14 +0.02 49 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.18 +0.03 49 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.23 +0.04 49 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.29 +0.04 49 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.36 +0.06 49 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.44 +0.06 49 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.54 +0.07 49 0 122 0
29JUN26 50.00 P 0.00 0.00 0.00 0.65 +0.08 49 0 1,653 0
29JUN26 52.50 P 1.28 1.28 1.28 1.01 +0.13 49 30 642 +30
29JUN26 55.00 P 0.00 0.00 0.00 1.48 +0.18 49 0 1,157 0
29JUN26 57.50 P 0.00 0.00 0.00 2.09 +0.24 50 0 1,043 0
29JUN26 60.00 P 0.00 0.00 0.00 2.84 +0.29 50 0 2,121 0
29JUN26 62.50 P 0.00 0.00 0.00 3.70 +0.31 50 0 2,391 0
29JUN26 65.00 P 4.92 4.92 4.78 4.66 +0.36 49 42 14,464 +30
29JUN26 67.50 P 5.90 6.10 5.90 5.76 +0.37 48 210 3,272 -60
29JUN26 70.00 P 7.26 7.27 7.18 7.08 +0.42 48 63 3,054 +1
29JUN26 72.50 P 8.58 8.77 8.58 8.51 +0.49 48 81 4,061 -49
29JUN26 75.00 P 10.20 10.42 10.20 10.15 +0.57 48 51 3,633 +51
29JUN26 77.50 P 0.00 0.00 0.00 12.32 +1.04 51 0 3,059 0
29JUN26 80.00 P 0.00 0.00 0.00 14.13 +1.19 51 0 3,019 0
29JUN26 82.50 P 0.00 0.00 0.00 15.98 +1.01 50 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 18.08 +1.12 51 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 20.35 +1.29 52 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 22.62 +1.54 54 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 24.88 +1.56 54 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 27.18 +1.51 55 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 29.34 +1.06 53 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 31.81 +1.51 55 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 34.28 +1.52 58 0 4,010 0
29JUN26 105.00 P 0.00 0.00 0.00 36.49 +1.45 54 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 39.00 +1.42 57 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 41.36 +1.28 55 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 43.86 +1.28 57 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.22 +1.19 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.70 +1.17 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.25 +1.17 59 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 53.72 +1.23 59 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.26 +1.18 63 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.70 +1.12 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 61.25 +1.17 66 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 63.75 +1.12 67 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 66.20 +1.25 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 68.70 +1.18 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 71.22 +1.20 70 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 73.77 +1.25 75 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 76.22 +1.20 73 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 78.86 +1.34 82 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 81.24 +1.12 78 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 83.72 +1.27 77 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 86.36 +1.24 87 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 88.70 +1.25 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 91.23 +1.16 82 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 93.70 +1.25 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 96.20 +1.25 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 98.70 +1.25 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 101.20 +1.16 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 103.70 +1.25 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 106.21 +1.17 88 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 108.70 +1.16 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 111.20 +1.25 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 113.70 +1.07 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 116.20 +1.13 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 118.70 +1.08 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 121.20 +1.18 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 123.70 +1.18 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 126.20 +1.18 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 128.70 +1.12 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 131.20 +1.18 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.48 +0.07 50 0 208 0
29SEP26 41.00 P 0.00 0.00 0.00 0.57 +0.07 50 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.66 +0.07 50 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.77 +0.08 50 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.91 +0.09 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.04 +0.10 50 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.18 +0.10 50 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.39 +0.14 50 0 99 0
29SEP26 48.00 P 1.89 1.89 1.89 1.56 +0.14 50 30 90 +30
29SEP26 49.00 P 0.00 0.00 0.00 1.78 +0.19 50 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 2.01 +0.20 50 0 323 0
29SEP26 52.50 P 0.00 0.00 0.00 2.63 +0.25 50 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 3.37 +0.27 50 0 1,113 0
29SEP26 57.50 P 0.00 0.00 0.00 4.21 +0.31 50 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 5.03 +0.27 50 2 500 +2
29SEP26 62.50 P 0.00 0.00 0.00 6.00 +0.30 49 0 1,377 0
29SEP26 65.00 P 0.00 0.00 0.00 7.12 +0.35 49 0 3,382 0
29SEP26 67.50 P 8.66 8.66 8.66 8.42 +0.46 49 10 906 +10
29SEP26 70.00 P 0.00 0.00 0.00 9.76 +0.50 49 0 1,496 0
29SEP26 72.50 P 11.37 11.37 11.37 11.37 +0.67 49 5 796 0
29SEP26 75.00 P 0.00 0.00 0.00 12.80 +0.57 49 0 538 0
29SEP26 77.50 P 0.00 0.00 0.00 14.48 +0.63 49 0 508 0
29SEP26 80.00 P 0.00 0.00 0.00 16.54 +0.97 50 0 3,169 0
29SEP26 82.50 P 0.00 0.00 0.00 18.45 +1.16 51 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 20.29 +1.13 51 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 22.27 +1.04 51 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 24.31 +1.21 51 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 26.39 +1.14 51 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 28.63 +1.28 52 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 30.84 +1.46 52 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 33.07 +1.39 53 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 35.30 +1.41 53 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 37.80 +1.66 55 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 39.79 +1.18 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.21 +1.60 54 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 44.43 +1.19 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.79 +1.20 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.13 +1.17 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.55 +1.12 52 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 53.88 +1.14 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 56.57 +1.33 56 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 58.94 +1.26 55 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.18 +0.20 50 0 216 0
30DEC26 47.00 P 0.00 0.00 0.00 2.41 +0.20 50 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.65 +0.20 50 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.92 +0.23 50 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 3.22 +0.27 50 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 3.98 +0.27 50 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 4.83 +0.29 50 0 1,154 0
30DEC26 57.50 P 0.00 0.00 0.00 5.70 +0.29 50 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 6.63 +0.28 49 0 61 0
30DEC26 62.50 P 0.00 0.00 0.00 7.76 +0.37 49 0 209 0
30DEC26 65.00 P 0.00 0.00 0.00 8.93 +0.39 49 0 551 0
30DEC26 67.50 P 10.35 10.35 10.33 10.21 +0.44 48 60 650 0
30DEC26 70.00 P 11.50 11.83 11.50 11.58 +0.47 48 92 1,351 +90
30DEC26 72.50 P 13.20 13.20 13.20 13.05 +0.51 48 3 763 +3
30DEC26 75.00 P 0.00 0.00 0.00 14.66 +0.59 48 0 602 0
30DEC26 77.50 P 16.45 16.45 16.45 16.31 +0.62 48 30 32 +30
30DEC26 80.00 P 0.00 0.00 0.00 18.37 +0.99 50 0 21 0
30DEC26 82.50 P 0.00 0.00 0.00 20.17 +0.90 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.05 +1.13 50 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 23.91 +1.05 50 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 25.94 +1.23 51 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 27.94 +0.96 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.82 +0.81 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.99 +1.04 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.30 +0.25 50 0 32 0
30MAR27 48.00 P 0.00 0.00 0.00 3.61 +0.27 50 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 3.92 +0.27 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.24 +0.28 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.02 +0.25 49 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 5.97 +0.28 49 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 6.91 +0.31 49 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 7.95 +0.35 49 0 14 0
30MAR27 62.50 P 0.00 0.00 0.00 8.98 +0.28 48 0 27 0
30MAR27 65.00 P 0.00 0.00 0.00 10.88 +1.01 50 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 11.54 +0.38 48 0 408 0
30MAR27 70.00 P 0.00 0.00 0.00 12.93 +0.43 48 0 33 0
30MAR27 72.50 P 14.57 14.57 14.57 14.47 +0.52 48 52 82 +52
30MAR27 75.00 P 0.00 0.00 0.00 16.05 +0.57 48 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 17.70 +0.59 48 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 19.67 +0.89 49 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 21.45 +1.01 49 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 23.29 +1.03 49 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 25.18 +0.97 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.08 +0.97 49 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 29.06 +1.01 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 30.99 +0.96 49 0 0 0
TOTAL PUT 6,425 131,830 -20,518
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$ 9.23
30MAR26 5.00 C 0.00 0.00 0.00 4.23 -0.18 0 0 0 -5
30MAR26 5.25 C 0.00 0.00 0.00 3.98 -0.18 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.73 -0.18 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.48 -0.18 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.23 -0.18 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.98 -0.21 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.73 -0.19 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.48 -0.23 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.23 -0.18 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.98 -0.21 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.73 -0.18 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.48 -0.18 0 0 0 -45
30MAR26 8.00 C 0.00 0.00 0.00 1.23 -0.18 0 0 0 -189
30MAR26 8.25 C 0.94 0.94 0.94 0.98 -0.17 0 1 0 -7
30MAR26 8.50 C 0.71 0.75 0.71 0.73 -0.20 0 350 0 -3,285
30MAR26 8.75 C 0.00 0.00 0.00 0.48 -0.17 0 0 0 -102
30MAR26 9.00 C 0.23 0.26 0.23 0.23 -0.17 0 13 0 -3,082
30MAR26 9.25 C 0.01 0.05 0.01 0.00 -0.19 0 222 853 -15
30MAR26 9.50 C 0.04 0.04 0.01 0.00 -0.06 0 4 1,809 0
30MAR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,595 0
30MAR26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,483 0
30MAR26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,342 0
30MAR26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,125 0
30MAR26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,060 0
30MAR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,971 0
30MAR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,710 0
30MAR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 451 0
30MAR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 424 0
30MAR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 620 0
30MAR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.74 -0.18 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.48 -0.23 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.23 -0.22 0 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 2.01 -0.22 46 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.76 -0.19 40 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.54 -0.19 45 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.27 -0.22 33 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.06 -0.19 36 0 101 0
29APR26 8.50 C 0.00 0.00 0.00 0.86 -0.18 36 0 364 0
29APR26 8.75 C 0.59 0.59 0.59 0.67 -0.14 35 50 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.51 -0.11 35 0 883 0
29APR26 9.25 C 0.36 0.36 0.35 0.38 -0.09 36 50 1,355 +30
29APR26 9.50 C 0.24 0.28 0.23 0.27 -0.08 35 547 1,255 +500
29APR26 9.75 C 0.16 0.19 0.16 0.19 -0.07 35 20 380 -7
29APR26 10.00 C 0.11 0.13 0.11 0.14 -0.04 37 39 496 +30
29APR26 10.50 C 0.06 0.06 0.06 0.06 -0.03 37 1 1,781 0
29APR26 11.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 673 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 255 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 487 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 289 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.82 -0.10 61 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.53 -0.19 44 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.26 -0.22 25 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.03 -0.23 35 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.82 -0.19 40 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.59 -0.20 38 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.37 -0.20 36 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.18 -0.17 37 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 1.00 -0.13 37 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.82 -0.14 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.67 -0.11 36 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.55 -0.09 36 0 241 0
28MAY26 9.50 C 0.44 0.45 0.44 0.45 -0.08 37 219 220 +204
28MAY26 9.75 C 0.00 0.00 0.00 0.35 -0.07 36 0 345 0
28MAY26 10.00 C 0.23 0.27 0.22 0.27 -0.07 36 38 116 -4
28MAY26 10.50 C 0.16 0.16 0.16 0.17 -0.04 37 1 126 +1
28MAY26 11.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 321 0
28MAY26 11.50 C 0.06 0.07 0.06 0.06 -0.02 38 169 709 +165
28MAY26 12.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 160 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 2.82 -0.14 46 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 2.56 -0.22 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.35 -0.13 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.12 -0.14 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.87 -0.15 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.68 -0.17 38 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.48 -0.16 37 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.26 -0.11 35 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.10 -0.17 35 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 0.94 -0.12 35 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.78 -0.12 34 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.67 -0.09 35 0 120 0
29JUN26 9.50 C 0.00 0.00 0.00 0.56 -0.08 35 0 4,195 0
29JUN26 9.75 C 0.00 0.00 0.00 0.47 -0.07 35 0 274 0
29JUN26 10.00 C 0.00 0.00 0.00 0.39 -0.06 35 0 1,477 0
29JUN26 10.50 C 0.25 0.26 0.25 0.26 -0.05 36 58 2,444 +51
29JUN26 11.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 3,602 0
29JUN26 11.50 C 0.11 0.13 0.11 0.11 -0.03 36 105 2,302 -100
29JUN26 12.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 1,374 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 379 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 435 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 38 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 2.86 -0.17 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.62 -0.18 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.41 -0.17 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.16 -0.20 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.98 -0.17 38 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.79 -0.16 38 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.62 -0.15 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.45 -0.15 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.27 -0.16 37 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.13 -0.14 37 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 0.99 -0.14 36 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 0.89 -0.08 37 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 0.77 -0.09 36 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 0.69 -0.07 37 0 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 0.61 -0.06 37 0 253 0
29SEP26 10.50 C 0.00 0.00 0.00 0.47 -0.05 37 0 281 0
29SEP26 11.00 C 0.00 0.00 0.00 0.35 -0.05 37 0 240 0
29SEP26 11.50 C 0.00 0.00 0.00 0.26 -0.04 37 0 6,028 0
29SEP26 12.00 C 0.00 0.00 0.00 0.20 -0.02 37 0 11,896 0
29SEP26 12.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 290 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 7,903 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 0.00 38 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.88 -0.15 39 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.66 -0.14 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.45 -0.19 37 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.24 -0.14 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.07 -0.12 37 0 11 0
30DEC26 7.75 C 0.00 0.00 0.00 1.89 -0.13 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.73 -0.16 37 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 1.58 -0.16 37 0 1 0
30DEC26 8.50 C 1.34 1.34 1.34 1.43 -0.12 36 30 60 +22
30DEC26 8.75 C 0.00 0.00 0.00 1.31 -0.14 37 0 180 0
30DEC26 9.00 C 1.06 1.06 1.06 1.16 -0.12 36 10 14 -10
30DEC26 9.25 C 0.00 0.00 0.00 1.05 -0.09 36 0 82 0
30DEC26 9.50 C 0.92 0.92 0.92 0.95 -0.09 36 30 371 0
30DEC26 9.75 C 0.00 0.00 0.00 0.86 -0.09 36 0 114 0
30DEC26 10.00 C 0.00 0.00 0.00 0.80 -0.06 37 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.65 -0.06 36 0 24 0
30DEC26 11.00 C 0.60 0.60 0.60 0.54 -0.05 37 6 5,501 -6
30DEC26 11.50 C 0.00 0.00 0.00 0.44 -0.05 37 0 46 0
30DEC26 12.00 C 0.00 0.00 0.00 0.36 -0.04 37 0 10,030 0
30DEC26 12.50 C 0.00 0.00 0.00 0.29 -0.03 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 -0.03 37 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 -0.02 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 3 0
30MAR27 6.50 C 0.00 0.00 0.00 2.93 -0.12 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.71 -0.15 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.54 -0.10 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.34 -0.15 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.18 -0.15 37 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 2.00 -0.16 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.85 -0.12 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.70 -0.13 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.57 -0.15 35 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 1.45 -0.12 36 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 1.32 -0.11 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.21 -0.10 35 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 1.13 -0.08 36 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 1.03 -0.09 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.95 -0.08 35 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.82 -0.06 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.70 -0.06 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.60 -0.05 37 0 12,010 0
30MAR27 12.00 C 0.00 0.00 0.00 0.50 -0.05 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.42 -0.04 36 0 5 0
30MAR27 13.00 C 0.00 0.00 0.00 0.35 -0.03 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.29 -0.04 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.24 -0.03 36 0 3 0
TOTAL CALL 1,963 115,739 -5,854
30MAR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
30MAR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30MAR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
30MAR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 269 0
30MAR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,214 0
30MAR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,693 0
30MAR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11,151 0
30MAR26 8.75 P 0.01 0.01 0.01 0.00 -0.01 0 19 1,745 0
30MAR26 9.00 P 0.02 0.02 0.01 0.00 -0.01 0 90 8,865 -90
30MAR26 9.25 P 0.16 0.20 0.04 0.02 -0.03 0 78 3 -759
30MAR26 9.50 P 0.35 0.40 0.27 0.27 +0.11 0 58 0 -1,479
30MAR26 9.75 P 0.60 0.65 0.49 0.52 +0.15 0 18 0 -3,433
30MAR26 10.00 P 0.88 0.88 0.88 0.77 +0.17 0 2 0 -2,405
30MAR26 10.50 P 0.00 0.00 0.00 1.27 +0.17 0 0 0 -65
30MAR26 11.00 P 0.00 0.00 0.00 1.77 +0.17 0 0 0 -335
30MAR26 11.50 P 0.00 0.00 0.00 2.27 +0.17 0 0 0 -1,885
30MAR26 12.00 P 0.00 0.00 0.00 2.77 +0.17 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.27 +0.17 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.77 +0.17 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.27 +0.17 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.77 +0.17 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.27 +0.17 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.77 +0.17 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.27 +0.17 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.77 +0.17 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.27 +0.17 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.77 +0.17 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 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 43 0 50 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 179 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 0.00 38 0 459 0
29APR26 8.00 P 0.06 0.06 0.06 0.04 +0.01 38 7 549 0
29APR26 8.25 P 0.10 0.10 0.07 0.07 +0.02 37 8 666 +8
29APR26 8.50 P 0.15 0.15 0.12 0.11 +0.02 36 123 1,315 +57
29APR26 8.75 P 0.21 0.24 0.18 0.18 +0.03 36 196 941 +184
29APR26 9.00 P 0.33 0.33 0.25 0.28 +0.06 37 110 760 +24
29APR26 9.25 P 0.48 0.48 0.38 0.39 +0.06 36 115 997 +92
29APR26 9.50 P 0.62 0.62 0.62 0.54 +0.08 37 2 674 +2
29APR26 9.75 P 0.00 0.00 0.00 0.71 +0.10 37 0 234 0
29APR26 10.00 P 0.00 0.00 0.00 0.88 +0.10 35 0 78 0
29APR26 10.50 P 0.00 0.00 0.00 1.33 +0.16 39 0 27 0
29APR26 11.00 P 0.00 0.00 0.00 1.81 +0.19 45 0 70 0
29APR26 11.50 P 0.00 0.00 0.00 2.29 +0.19 48 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.78 +0.15 50 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.27 +0.15 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.77 +0.15 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.27 +0.14 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.78 +0.16 74 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 163 0
28MAY26 7.00 P 0.04 0.04 0.04 0.02 +0.01 39 10 145 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 0.00 38 0 36 0
28MAY26 7.50 P 0.08 0.08 0.08 0.05 +0.01 38 10 137 +10
28MAY26 7.75 P 0.00 0.00 0.00 0.08 +0.02 38 0 544 0
28MAY26 8.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 400 0
28MAY26 8.25 P 0.00 0.00 0.00 0.17 +0.03 37 0 409 0
28MAY26 8.50 P 0.00 0.00 0.00 0.24 +0.04 37 0 265 0
28MAY26 8.75 P 0.00 0.00 0.00 0.32 +0.04 37 0 488 0
28MAY26 9.00 P 0.43 0.43 0.43 0.42 +0.05 37 10 181 +8
28MAY26 9.25 P 0.60 0.60 0.60 0.55 +0.07 37 2 315 0
28MAY26 9.50 P 0.74 0.74 0.65 0.68 +0.07 37 8 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.84 +0.07 37 0 304 0
28MAY26 10.00 P 1.01 1.01 1.01 1.00 +0.12 36 3 151 +3
28MAY26 10.50 P 0.00 0.00 0.00 1.41 +0.17 37 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.86 +0.17 40 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.29 +0.18 36 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.78 +0.15 38 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.27 +0.15 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.79 +0.17 51 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.29 +0.16 55 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.80 +0.18 62 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 36 0
29JUN26 6.75 P 0.06 0.06 0.06 0.03 +0.01 38 10 205 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 +0.01 36 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 466 0
29JUN26 7.75 P 0.00 0.00 0.00 0.13 +0.02 36 0 3,079 0
29JUN26 8.00 P 0.00 0.00 0.00 0.18 +0.03 36 0 417 0
29JUN26 8.25 P 0.00 0.00 0.00 0.25 +0.04 36 0 548 0
29JUN26 8.50 P 0.37 0.39 0.37 0.33 +0.05 36 7 1,217 +7
29JUN26 8.75 P 0.00 0.00 0.00 0.42 +0.05 36 0 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.53 +0.06 36 0 5,787 0
29JUN26 9.25 P 0.00 0.00 0.00 0.65 +0.06 36 0 3,626 0
29JUN26 9.50 P 0.00 0.00 0.00 0.79 +0.07 36 0 507 0
29JUN26 9.75 P 0.00 0.00 0.00 0.94 +0.08 36 0 340 0
29JUN26 10.00 P 0.00 0.00 0.00 1.10 +0.07 35 0 174 0
29JUN26 10.50 P 0.00 0.00 0.00 1.50 +0.14 37 0 216 0
29JUN26 11.00 P 0.00 0.00 0.00 1.94 +0.19 40 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.38 +0.15 40 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.80 +0.17 36 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.30 +0.18 41 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.79 +0.16 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.29 +0.16 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.80 +0.18 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.29 +0.17 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.79 +0.18 56 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.29 +0.17 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.79 +0.17 63 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.29 +0.17 65 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.79 +0.17 68 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 +0.02 37 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 +0.03 37 0 59 0
29SEP26 7.25 P 0.00 0.00 0.00 0.24 +0.03 37 0 257 0
29SEP26 7.50 P 0.00 0.00 0.00 0.31 +0.04 37 0 726 0
29SEP26 7.75 P 0.00 0.00 0.00 0.38 +0.04 36 0 1,650 0
29SEP26 8.00 P 0.50 0.50 0.48 0.47 +0.05 37 20 884 +20
29SEP26 8.25 P 0.00 0.00 0.00 0.56 +0.06 36 0 391 0
29SEP26 8.50 P 0.00 0.00 0.00 0.67 +0.06 36 0 767 0
29SEP26 8.75 P 0.00 0.00 0.00 0.79 +0.07 36 0 712 0
29SEP26 9.00 P 0.00 0.00 0.00 0.92 +0.08 36 0 465 0
29SEP26 9.25 P 0.00 0.00 0.00 1.06 +0.08 36 0 690 0
29SEP26 9.50 P 0.00 0.00 0.00 1.21 +0.09 36 0 661 0
29SEP26 9.75 P 0.00 0.00 0.00 1.38 +0.10 36 0 3,229 0
29SEP26 10.00 P 0.00 0.00 0.00 1.53 +0.08 36 0 105 0
29SEP26 10.50 P 0.00 0.00 0.00 1.90 +0.14 36 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.36 +0.22 39 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.74 +0.16 37 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.20 +0.21 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.61 +0.20 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.08 +0.17 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.56 +0.18 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.03 +0.17 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.50 +0.17 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.99 +0.14 36 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.48 +0.14 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.97 +0.15 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.46 +0.15 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.95 +0.15 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 +0.02 37 0 187 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 +0.02 37 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 +0.04 37 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.38 +0.04 37 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.46 +0.05 37 0 3,264 0
30DEC26 7.75 P 0.00 0.00 0.00 0.55 +0.05 37 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.64 +0.05 37 0 122 0
30DEC26 8.25 P 0.00 0.00 0.00 0.75 +0.06 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.86 +0.06 37 0 120 0
30DEC26 8.75 P 0.00 0.00 0.00 0.99 +0.07 37 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 1.12 +0.08 37 0 131 0
30DEC26 9.25 P 0.00 0.00 0.00 1.26 +0.08 37 0 194 0
30DEC26 9.50 P 0.00 0.00 0.00 1.42 +0.09 37 0 5,517 0
30DEC26 9.75 P 0.00 0.00 0.00 1.58 +0.10 37 0 95 0
30DEC26 10.00 P 1.75 1.75 1.75 1.75 +0.10 37 30 60 +30
30DEC26 10.50 P 0.00 0.00 0.00 2.09 +0.14 37 0 308 0
30DEC26 11.00 P 0.00 0.00 0.00 2.46 +0.12 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.87 +0.14 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.28 +0.17 37 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.72 +0.12 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.16 +0.16 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.62 +0.12 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.07 +0.13 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.54 +0.16 36 0 0 0
30MAR27 6.50 P 0.29 0.29 0.29 0.27 +0.03 36 1 1 +1
30MAR27 6.75 P 0.00 0.00 0.00 0.33 +0.03 36 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 0.40 +0.03 36 0 6 0
30MAR27 7.25 P 0.00 0.00 0.00 0.47 +0.03 36 0 93 0
30MAR27 7.50 P 0.00 0.00 0.00 0.55 +0.03 36 0 5 0
30MAR27 7.75 P 0.68 0.68 0.68 0.66 +0.05 37 1 1 +1
30MAR27 8.00 P 0.00 0.00 0.00 0.76 +0.05 36 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.86 +0.05 36 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.98 +0.06 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.10 +0.06 36 0 44 0
30MAR27 9.00 P 0.00 0.00 0.00 1.24 +0.07 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.39 +0.08 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.54 +0.08 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.71 +0.10 37 0 0 0
30MAR27 10.00 P 1.90 1.90 1.90 1.87 +0.09 36 30 30 +30
30MAR27 10.50 P 0.00 0.00 0.00 2.21 +0.09 36 0 60 0
30MAR27 11.00 P 0.00 0.00 0.00 2.57 +0.13 36 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 2.96 +0.09 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.38 +0.14 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.80 +0.14 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.23 +0.14 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.68 +0.16 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.12 +0.12 36 0 0 0
TOTAL PUT 968 102,114 -9,974
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$ 21.00
30MAR26 9.75 C 0.00 0.00 0.00 11.25 -0.68 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.00 -0.68 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.50 -0.68 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.00 -0.68 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.50 -0.70 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.00 -0.68 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.50 -0.71 0 0 0 -1
30MAR26 13.00 C 0.00 0.00 0.00 8.00 -0.68 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.50 -0.75 0 0 0 -3
30MAR26 14.00 C 0.00 0.00 0.00 7.00 -0.68 0 0 0 -6
30MAR26 14.50 C 0.00 0.00 0.00 6.50 -0.68 0 0 0 -331
30MAR26 15.00 C 0.00 0.00 0.00 6.00 -0.70 0 0 0 -200
30MAR26 15.50 C 0.00 0.00 0.00 5.50 -0.68 0 0 0 -472
30MAR26 16.00 C 0.00 0.00 0.00 5.00 -0.68 0 0 0 -340
30MAR26 16.50 C 0.00 0.00 0.00 4.50 -0.68 0 0 0 -3,640
30MAR26 17.00 C 0.00 0.00 0.00 4.00 -0.68 0 0 0 -279
30MAR26 17.50 C 0.00 0.00 0.00 3.50 -0.68 0 0 0 -370
30MAR26 18.00 C 0.00 0.00 0.00 3.00 -0.68 0 0 0 -3,885
30MAR26 18.50 C 0.00 0.00 0.00 2.50 -0.68 0 0 0 -808
30MAR26 19.00 C 0.00 0.00 0.00 2.00 -0.68 0 0 0 -1,166
30MAR26 19.50 C 0.00 0.00 0.00 1.50 -0.68 0 0 0 -824
30MAR26 20.00 C 1.58 1.58 1.02 1.00 -0.69 0 60 0 -702
30MAR26 21.00 C 0.70 0.70 0.04 0.00 -0.74 0 588 981 -836
30MAR26 22.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 4,468 0
30MAR26 23.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 514 0
30MAR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,360 0
30MAR26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,058 0
30MAR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 683 0
30MAR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 578 0
30MAR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
30MAR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 663 0
30MAR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
30MAR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 7.03 -0.68 43 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.53 -0.68 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.04 -0.68 50 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.51 -0.82 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.04 -0.74 40 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.54 -0.73 35 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.10 -0.69 47 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 3.61 -0.74 43 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.16 -0.64 43 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 2.73 -0.62 43 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 2.32 -0.60 42 0 103 0
29APR26 19.50 C 1.91 1.91 1.91 1.95 -0.57 43 15 207 -15
29APR26 20.00 C 2.06 2.06 1.58 1.62 -0.49 43 62 472 -58
29APR26 21.00 C 1.37 1.37 0.96 1.04 -0.41 42 62 987 -15
29APR26 22.00 C 0.90 0.95 0.57 0.64 -0.32 42 205 1,264 +123
29APR26 23.00 C 0.57 0.57 0.34 0.38 -0.23 43 144 1,219 +113
29APR26 24.00 C 0.31 0.31 0.20 0.21 -0.16 43 45 735 +45
29APR26 25.00 C 0.17 0.17 0.14 0.11 -0.10 43 33 255 +15
29APR26 26.00 C 0.00 0.00 0.00 0.06 -0.06 44 0 187 0
29APR26 27.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 179 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 105 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 6.53 -0.73 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.07 -0.72 35 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.56 -0.77 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.10 -0.72 36 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.61 -0.74 34 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.29 -0.61 46 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.81 -0.72 43 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.51 -0.55 48 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.02 -0.58 43 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 2.66 -0.55 43 0 51 0
28MAY26 19.50 C 2.36 2.36 2.29 2.32 -0.53 42 30 138 -30
28MAY26 20.00 C 2.11 2.11 1.98 2.01 -0.47 42 30 352 -30
28MAY26 21.00 C 1.84 1.84 1.84 1.49 -0.39 43 15 290 0
28MAY26 22.00 C 1.41 1.41 1.41 1.08 -0.32 43 70 454 +70
28MAY26 23.00 C 0.00 0.00 0.00 0.77 -0.25 43 0 1,051 0
28MAY26 24.00 C 0.00 0.00 0.00 0.53 -0.21 43 0 269 0
28MAY26 25.00 C 0.00 0.00 0.00 0.36 -0.16 43 0 177 0
28MAY26 26.00 C 0.00 0.00 0.00 0.23 -0.12 43 0 37 0
28MAY26 27.00 C 0.00 0.00 0.00 0.15 -0.09 43 0 151 0
28MAY26 28.00 C 0.00 0.00 0.00 0.10 -0.06 44 0 75 0
28MAY26 29.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.56 -0.68 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.06 -0.68 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.56 -0.69 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.03 -0.72 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.56 -0.69 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.01 -0.75 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.66 -0.70 56 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.17 -0.70 53 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 6.59 -0.75 35 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.22 -0.65 50 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.76 -0.63 49 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 5.29 -0.69 46 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 4.87 -0.61 47 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 4.41 -0.68 44 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 4.10 -0.51 48 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 3.64 -0.61 44 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 3.24 -0.58 43 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.99 -0.42 45 0 522 0
29JUN26 19.50 C 2.55 2.55 2.55 2.58 -0.49 43 15 114 +15
29JUN26 20.00 C 2.65 2.65 2.65 2.28 -0.44 42 15 2,024 +15
29JUN26 21.00 C 2.12 2.12 2.12 1.79 -0.36 43 15 1,232 +15
29JUN26 22.00 C 1.65 1.65 1.51 1.38 -0.30 43 30 1,261 +15
29JUN26 23.00 C 1.18 1.18 1.16 1.05 -0.26 43 115 557 -100
29JUN26 24.00 C 0.89 0.89 0.89 0.80 -0.21 44 15 46 +2
29JUN26 25.00 C 0.00 0.00 0.00 0.59 -0.18 44 0 1,046 0
29JUN26 26.00 C 0.00 0.00 0.00 0.42 -0.15 43 0 105 0
29JUN26 27.00 C 0.00 0.00 0.00 0.30 -0.11 43 0 118 0
29JUN26 28.00 C 0.25 0.25 0.25 0.22 -0.08 43 15 402 +15
29JUN26 29.00 C 0.24 0.24 0.24 0.15 -0.06 43 15 141 0
29JUN26 30.00 C 0.00 0.00 0.00 0.11 -0.04 43 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.03 -0.80 0 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 8.56 -0.78 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.08 -0.81 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.66 -0.75 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.17 -0.71 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.67 -0.75 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 6.25 -0.73 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.81 -0.70 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.48 -0.60 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.08 -0.64 41 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 4.72 -0.60 41 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.43 -0.52 42 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 4.10 -0.45 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.78 -0.52 42 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 3.48 -0.54 42 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 3.23 -0.41 43 300 422 +285
29SEP26 20.00 C 0.00 0.00 0.00 2.94 -0.51 42 300 809 +300
29SEP26 21.00 C 0.00 0.00 0.00 2.46 -0.40 42 0 6,876 0
29SEP26 22.00 C 0.00 0.00 0.00 2.06 -0.37 42 0 1,054 0
29SEP26 23.00 C 0.00 0.00 0.00 1.73 -0.32 42 0 367 0
29SEP26 24.00 C 0.00 0.00 0.00 1.44 -0.28 42 0 143 0
29SEP26 25.00 C 0.00 0.00 0.00 1.19 -0.26 42 0 39 0
29SEP26 26.00 C 1.13 1.13 1.13 1.00 -0.21 43 6 6,009 -2
29SEP26 27.00 C 0.00 0.00 0.00 0.84 -0.19 43 0 60 0
29SEP26 28.00 C 0.87 0.87 0.87 0.70 -0.19 43 10 42 +10
29SEP26 29.00 C 0.00 0.00 0.00 0.58 -0.15 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.47 -0.14 43 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.39 -0.10 43 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.31 -0.10 43 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 8.70 -0.65 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.26 -0.64 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.83 -0.63 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.41 -0.63 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.01 -0.62 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.62 -0.60 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.12 -0.72 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.72 -0.61 38 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 5.38 -0.62 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.12 -0.49 40 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 4.75 -0.61 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.46 -0.56 40 0 2 0
30DEC26 18.50 C 4.40 4.40 4.40 4.19 -0.53 40 30 0 -30
30DEC26 19.00 C 0.00 0.00 0.00 3.92 -0.47 40 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 3.66 -0.46 40 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 3.43 -0.43 40 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 2.99 -0.40 41 0 3,057 0
30DEC26 22.00 C 0.00 0.00 0.00 2.60 -0.37 41 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 2.26 -0.33 41 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 1.94 -0.32 41 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.70 -0.27 41 0 18 0
30DEC26 26.00 C 1.60 1.60 1.60 1.49 -0.26 42 6 6 +6
30DEC26 27.00 C 0.00 0.00 0.00 1.30 -0.22 42 0 17 0
30DEC26 28.00 C 1.20 1.20 1.20 1.14 -0.21 42 10 210 +10
30DEC26 29.00 C 0.00 0.00 0.00 0.99 -0.18 42 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.83 -0.16 42 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.72 -0.12 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.61 -0.12 42 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 7.30 -0.60 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.93 -0.59 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.58 -0.58 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.24 -0.57 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.80 -0.66 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.61 -0.53 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.30 -0.53 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.02 -0.50 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.67 -0.57 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.37 -0.60 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.11 -0.59 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.89 -0.43 40 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 3.45 -0.41 40 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 3.08 -0.39 40 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 2.72 -0.35 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.44 -0.30 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.18 -0.27 41 0 21 0
30MAR27 26.00 C 0.00 0.00 0.00 1.89 -0.31 41 0 0 0
30MAR27 27.00 C 1.81 1.81 1.81 1.67 -0.31 41 45 45 +45
30MAR27 28.00 C 1.60 1.60 1.60 1.56 -0.22 42 35 35 +35
30MAR27 29.00 C 0.00 0.00 0.00 1.37 -0.24 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.22 -0.19 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.05 -0.18 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.95 -0.17 42 0 8 0
TOTAL CALL 2,336 52,416 -13,009
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
30MAR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 382 0
30MAR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 545 0
30MAR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5,361 0
30MAR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,509 0
30MAR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,732 0
30MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,410 0
30MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10,793 0
30MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 745 0
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 603 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 831 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,081 0
30MAR26 21.00 P 0.02 0.11 0.02 0.00 -0.07 0 161 22 -799
30MAR26 22.00 P 0.98 0.98 0.98 1.00 +0.49 0 15 0 -421
30MAR26 23.00 P 1.42 1.66 1.42 2.00 +0.63 0 30 0 -305
30MAR26 24.00 P 0.00 0.00 0.00 3.00 +0.68 0 0 0 -111
30MAR26 25.00 P 0.00 0.00 0.00 4.00 +0.68 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.00 +0.68 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.00 +0.68 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.00 +0.68 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.00 +0.68 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.00 +0.68 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.00 +0.68 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.00 +0.68 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.08 +0.03 44 0 227 0
29APR26 18.00 P 0.16 0.16 0.16 0.12 +0.04 43 1 781 0
29APR26 18.50 P 0.22 0.22 0.22 0.19 +0.06 43 16 386 0
29APR26 19.00 P 0.00 0.00 0.00 0.29 +0.09 43 0 699 0
29APR26 19.50 P 0.45 0.45 0.45 0.42 +0.12 43 10 331 0
29APR26 20.00 P 0.52 0.60 0.52 0.59 +0.16 43 47 615 +17
29APR26 21.00 P 0.91 1.01 0.91 1.03 +0.25 43 18 534 0
29APR26 22.00 P 1.40 1.40 1.37 1.64 +0.36 44 14 454 +13
29APR26 23.00 P 0.00 0.00 0.00 2.36 +0.43 44 0 265 0
29APR26 24.00 P 0.00 0.00 0.00 3.17 +0.53 43 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 4.05 +0.57 40 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 5.06 +0.65 48 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.02 +0.67 48 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.00 +0.68 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.00 +0.68 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.00 +0.68 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.00 +0.68 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.00 +0.68 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
28MAY26 16.00 P 0.14 0.14 0.14 0.08 +0.02 43 4 11 +4
28MAY26 16.50 P 0.15 0.15 0.15 0.12 +0.03 43 4 8 +4
28MAY26 17.00 P 0.00 0.00 0.00 0.17 +0.04 43 0 79 0
28MAY26 17.50 P 0.00 0.00 0.00 0.25 +0.07 43 0 51 0
28MAY26 18.00 P 0.37 0.37 0.37 0.35 +0.09 44 4 159 +4
28MAY26 18.50 P 0.00 0.00 0.00 0.46 +0.11 43 0 78 0
28MAY26 19.00 P 0.47 0.47 0.47 0.60 +0.13 43 5 95 +5
28MAY26 19.50 P 0.00 0.00 0.00 0.77 +0.17 43 0 183 0
28MAY26 20.00 P 0.00 0.00 0.00 0.96 +0.19 43 0 275 0
28MAY26 21.00 P 0.00 0.00 0.00 1.42 +0.26 43 0 307 0
28MAY26 22.00 P 0.00 0.00 0.00 2.01 +0.33 43 0 544 0
28MAY26 23.00 P 0.00 0.00 0.00 2.70 +0.40 44 0 280 0
28MAY26 24.00 P 0.00 0.00 0.00 3.46 +0.50 44 0 104 0
28MAY26 25.00 P 0.00 0.00 0.00 4.27 +0.53 43 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.28 +0.64 49 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.03 +0.53 38 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.15 +0.71 53 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.08 +0.69 52 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.10 +0.75 58 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.00 +0.66 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.00 +0.68 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.08 +0.03 44 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.11 +0.03 43 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.16 +0.05 44 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.21 +0.05 43 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.29 +0.08 43 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.39 +0.10 43 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.50 +0.12 43 0 1,000 0
29JUN26 18.00 P 0.57 0.57 0.57 0.63 +0.14 43 15 360 +15
29JUN26 18.50 P 0.71 0.81 0.71 0.79 +0.17 43 180 483 +70
29JUN26 19.00 P 0.83 0.87 0.83 0.96 +0.19 44 128 362 +120
29JUN26 19.50 P 1.04 1.04 1.04 1.15 +0.21 43 15 366 +15
29JUN26 20.00 P 1.19 1.24 1.19 1.37 +0.24 43 60 607 +45
29JUN26 21.00 P 1.70 1.71 1.70 1.87 +0.29 43 30 619 +15
29JUN26 22.00 P 0.00 0.00 0.00 2.47 +0.35 43 0 197 0
29JUN26 23.00 P 0.00 0.00 0.00 3.15 +0.40 43 0 162 0
29JUN26 24.00 P 0.00 0.00 0.00 3.88 +0.48 43 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 4.64 +0.47 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.54 +0.56 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.42 +0.51 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.33 +0.55 44 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 8.31 +0.61 46 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.27 +0.64 48 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.22 +0.60 48 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.20 +0.62 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 +0.02 44 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 +0.02 43 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 +0.02 43 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.23 +0.04 43 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.30 +0.05 43 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.38 +0.06 43 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.48 +0.08 43 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.59 +0.09 43 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.72 +0.11 43 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.86 +0.12 43 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 1.02 +0.14 43 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 1.20 +0.16 44 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.40 +0.18 44 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.61 +0.20 44 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.83 +0.20 44 300 710 +253
29SEP26 20.00 P 0.00 0.00 0.00 2.09 +0.25 44 300 3,709 +264
29SEP26 21.00 P 0.00 0.00 0.00 2.63 +0.28 44 0 1,547 0
29SEP26 22.00 P 0.00 0.00 0.00 3.23 +0.31 44 0 1,000 0
29SEP26 23.00 P 0.00 0.00 0.00 3.91 +0.37 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.63 +0.41 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.39 +0.44 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.20 +0.48 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.05 +0.51 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.92 +0.53 48 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.81 +0.55 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.75 +0.58 51 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.70 +0.61 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.66 +0.66 54 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 +0.03 42 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.27 +0.05 42 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.34 +0.05 42 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.42 +0.06 42 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.51 +0.07 42 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.62 +0.08 42 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.74 +0.09 42 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.89 +0.12 42 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 1.03 +0.12 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.20 +0.14 42 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.39 +0.16 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.58 +0.17 43 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.80 +0.21 43 0 110 0
30DEC26 19.00 P 0.00 0.00 0.00 2.02 +0.21 43 0 19 0
30DEC26 19.50 P 2.29 2.29 2.29 2.26 +0.22 43 75 430 +75
30DEC26 20.00 P 0.00 0.00 0.00 2.52 +0.25 43 0 105 0
30DEC26 21.00 P 2.82 2.82 2.82 3.07 +0.28 43 15 133 +15
30DEC26 22.00 P 0.00 0.00 0.00 3.68 +0.31 43 0 140 0
30DEC26 23.00 P 0.00 0.00 0.00 4.34 +0.36 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.03 +0.37 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.79 +0.43 44 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 6.56 +0.44 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.38 +0.48 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.22 +0.50 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.10 +0.54 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.98 +0.56 47 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 10.91 +0.60 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.82 +0.59 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.70 +0.08 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.83 +0.10 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.00 +0.12 42 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.11 +0.11 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.32 +0.18 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.51 +0.16 42 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.69 +0.15 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.91 +0.19 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.14 +0.21 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.35 +0.21 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.60 +0.23 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.86 +0.22 42 0 0 0
30MAR27 21.00 P 3.22 3.22 3.22 3.45 +0.28 43 15 15 +15
30MAR27 22.00 P 0.00 0.00 0.00 4.02 +0.30 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.71 +0.36 43 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.40 +0.37 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.13 +0.41 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.89 +0.42 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.68 +0.45 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.26 +0.46 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.10 +0.50 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.98 +0.56 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.91 +0.60 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.82 +0.59 44 0 0 0
TOTAL PUT 1,462 60,912 -687
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 35.84
30MAR26 24.00 C 0.00 0.00 0.00 11.84 -0.37 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.84 -0.37 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.84 -0.37 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.84 -0.37 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.84 -0.37 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.84 -0.37 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.84 -0.37 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.84 -0.37 0 0 0 0
30MAR26 32.00 C 3.85 3.85 3.85 3.84 -0.37 0 4 0 -9
30MAR26 33.00 C 0.00 0.00 0.00 2.84 -0.37 0 0 0 -24
30MAR26 34.00 C 1.62 1.84 1.62 1.84 -0.37 0 62 0 -86
30MAR26 35.00 C 0.69 0.84 0.61 0.84 -0.37 0 602 0 -570
30MAR26 36.00 C 0.05 0.09 0.03 0.00 -0.35 0 264 766 -111
30MAR26 37.00 C 0.02 0.02 0.01 0.00 -0.03 0 43 672 +15
30MAR26 38.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 1,742 -5
30MAR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,032 0
30MAR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,707 0
30MAR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,171 0
30MAR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 534 0
30MAR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 654 0
30MAR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,978 0
30MAR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 351 0
30MAR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
30MAR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 10.93 -0.31 61 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.94 -0.29 57 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.94 -0.31 50 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.95 -0.30 46 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.90 -0.36 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.90 -0.37 0 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.91 -0.37 20 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.92 -0.37 19 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.05 -0.29 24 0 0 0
29APR26 34.00 C 2.07 2.12 2.01 2.14 -0.31 21 125 173 +80
29APR26 35.00 C 1.30 1.44 1.25 1.38 -0.26 20 41 288 +30
29APR26 36.00 C 0.78 0.79 0.71 0.77 -0.25 19 78 309 +16
29APR26 37.00 C 0.37 0.43 0.36 0.38 -0.20 19 225 390 +58
29APR26 38.00 C 0.20 0.21 0.18 0.18 -0.12 19 90 726 +59
29APR26 39.00 C 0.11 0.11 0.09 0.08 -0.06 20 51 604 +45
29APR26 40.00 C 0.06 0.06 0.06 0.03 -0.04 20 20 597 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 564 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 147 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 83 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 33 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 10.00 -0.32 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.02 -0.31 39 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.03 -0.32 35 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.06 -0.31 33 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.98 -0.37 20 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.01 -0.37 20 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.08 -0.36 21 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.21 -0.35 21 0 0 0
28MAY26 34.00 C 2.49 2.49 2.49 2.47 -0.29 22 15 20 0
28MAY26 35.00 C 0.00 0.00 0.00 1.78 -0.26 21 0 46 0
28MAY26 36.00 C 0.00 0.00 0.00 1.21 -0.23 21 0 118 0
28MAY26 37.00 C 0.77 0.82 0.76 0.78 -0.20 20 25 257 +24
28MAY26 38.00 C 0.53 0.53 0.53 0.48 -0.16 20 20 685 0
28MAY26 39.00 C 0.32 0.32 0.30 0.30 -0.11 21 21 272 +21
28MAY26 40.00 C 0.00 0.00 0.00 0.17 -0.08 21 0 1,054 0
28MAY26 41.00 C 0.00 0.00 0.00 0.09 -0.06 21 0 122 0
28MAY26 42.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 98 0
28MAY26 43.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 54 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 23 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 11.03 -0.32 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.06 -0.26 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.07 -0.31 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.09 -0.26 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.13 -0.30 31 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.04 -0.37 21 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.10 -0.36 21 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.20 -0.36 21 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 3.36 -0.34 21 0 0 0
29JUN26 34.00 C 2.56 2.77 2.56 2.63 -0.30 22 60 245 +60
29JUN26 35.00 C 1.97 1.97 1.97 1.99 -0.24 22 15 830 0
29JUN26 36.00 C 1.45 1.45 1.45 1.45 -0.21 22 5 687 +5
29JUN26 37.00 C 0.00 0.00 0.00 1.02 -0.20 22 0 585 0
29JUN26 38.00 C 0.76 0.76 0.69 0.70 -0.18 22 75 2,342 +37
29JUN26 39.00 C 0.49 0.49 0.49 0.46 -0.14 22 18 806 +18
29JUN26 40.00 C 0.37 0.37 0.35 0.29 -0.10 22 45 756 0
29JUN26 41.00 C 0.00 0.00 0.00 0.18 -0.07 22 0 884 0
29JUN26 42.00 C 0.00 0.00 0.00 0.11 -0.05 22 0 569 0
29JUN26 43.00 C 0.00 0.00 0.00 0.06 -0.04 21 0 368 0
29JUN26 44.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 528 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 418 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 11.04 -0.31 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.07 -0.29 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.07 -0.31 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.10 -0.30 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.13 -0.31 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.09 -0.37 21 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.18 -0.37 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.34 -0.36 21 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.57 -0.36 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.88 -0.35 21 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 2.31 -0.31 21 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 1.83 -0.22 21 0 188 0
29SEP26 37.00 C 0.00 0.00 0.00 1.44 -0.19 22 0 46 0
29SEP26 38.00 C 0.00 0.00 0.00 1.11 -0.18 22 0 26 0
29SEP26 39.00 C 0.00 0.00 0.00 0.84 -0.19 21 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.64 -0.17 22 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 0.48 -0.14 22 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 0.35 -0.12 21 0 77 0
29SEP26 43.00 C 0.00 0.00 0.00 0.26 -0.10 22 0 76 0
29SEP26 44.00 C 0.00 0.00 0.00 0.19 -0.07 21 0 113 0
29SEP26 45.00 C 0.00 0.00 0.00 0.14 -0.05 22 0 223 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 -0.05 22 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 -0.04 22 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 12 0
29SEP26 50.00 C 0.10 0.10 0.08 0.03 -0.01 22 3 67 +1
29SEP26 52.50 C 0.06 0.06 0.06 0.01 -0.01 22 20 27 +20
30DEC26 25.00 C 0.00 0.00 0.00 11.04 -0.31 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.07 -0.29 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.07 -0.31 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.11 -0.30 25 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.17 -0.27 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.30 -0.30 23 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 5.49 -0.28 23 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 4.76 -0.25 23 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 4.10 -0.23 23 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 3.52 -0.20 23 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 2.91 -0.26 23 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 2.46 -0.16 23 0 373 0
30DEC26 37.00 C 1.72 1.72 1.72 2.09 -0.13 23 15 59 -15
30DEC26 38.00 C 0.00 0.00 0.00 1.76 -0.10 23 0 110 0
30DEC26 39.00 C 0.00 0.00 0.00 1.46 -0.11 23 0 98 0
30DEC26 40.00 C 1.06 1.06 1.06 1.23 -0.08 23 10 99 +10
30DEC26 41.00 C 0.84 0.84 0.84 1.01 -0.07 23 24 33 +12
30DEC26 42.00 C 0.69 0.69 0.69 0.84 -0.05 23 9 81 +9
30DEC26 43.00 C 0.54 0.54 0.54 0.69 -0.04 23 15 150 -15
30DEC26 44.00 C 0.00 0.00 0.00 0.58 -0.02 23 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.46 -0.04 23 0 26 0
30DEC26 46.00 C 0.00 0.00 0.00 0.37 -0.03 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 0.30 -0.02 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.25 -0.02 23 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 10.07 -0.29 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.07 -0.31 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.12 -0.29 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.18 -0.26 21 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.38 -0.32 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.63 -0.30 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.94 -0.27 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.31 -0.26 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.76 -0.23 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.16 -0.20 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.73 -0.19 21 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 2.35 -0.16 21 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 2.00 -0.15 21 0 41 0
30MAR27 39.00 C 0.00 0.00 0.00 1.71 -0.14 21 0 10 0
30MAR27 40.00 C 1.24 1.24 1.24 1.45 -0.11 21 2 17 +2
30MAR27 41.00 C 0.00 0.00 0.00 1.22 -0.11 21 0 0 0
30MAR27 42.00 C 0.90 0.90 0.90 1.03 -0.09 21 2 6 0
30MAR27 43.00 C 0.00 0.00 0.00 0.85 -0.09 21 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.74 -0.04 22 0 19 0
30MAR27 45.00 C 0.00 0.00 0.00 0.61 -0.07 22 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 0.50 -0.06 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.41 -0.05 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.36 -0.03 22 0 0 0
TOTAL CALL 2,009 31,705 -313
30MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
30MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
30MAR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
30MAR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 352 0
30MAR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 818 0
30MAR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 867 0
30MAR26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 538 0
30MAR26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,622 0
30MAR26 36.00 P 0.36 0.43 0.16 0.16 +0.01 0 281 495 -1,156
30MAR26 37.00 P 1.32 1.43 1.12 1.16 +0.31 0 211 0 -1,153
30MAR26 38.00 P 2.49 2.49 2.12 2.16 +0.31 0 56 0 -782
30MAR26 39.00 P 3.20 3.21 3.13 3.16 +0.36 0 41 0 -167
30MAR26 40.00 P 4.10 4.10 4.10 4.16 +0.36 0 3 0 -156
30MAR26 41.00 P 5.12 5.12 5.12 5.16 +0.36 0 3 0 -30
30MAR26 42.00 P 0.00 0.00 0.00 6.16 +0.36 0 0 0 -2
30MAR26 43.00 P 0.00 0.00 0.00 7.16 +0.36 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.16 +0.34 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.16 +0.33 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.16 +0.33 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.16 +0.33 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.16 +0.33 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.16 +0.33 0 0 0 -15
30MAR26 50.00 P 0.00 0.00 0.00 14.16 +0.32 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 16.66 +0.33 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.16 +0.34 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 21.66 +0.33 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.16 +0.34 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 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 20 0 162 0
29APR26 33.00 P 0.17 0.17 0.12 0.06 -0.01 19 9 320 +7
29APR26 34.00 P 0.30 0.32 0.23 0.18 +0.01 19 52 413 +15
29APR26 35.00 P 0.54 0.60 0.48 0.44 +0.04 20 69 767 0
29APR26 36.00 P 1.01 1.06 0.87 0.87 +0.08 19 70 565 +10
29APR26 37.00 P 1.70 1.70 1.45 1.50 +0.16 20 28 317 +15
29APR26 38.00 P 2.08 2.48 2.08 2.28 +0.20 19 6 298 +6
29APR26 39.00 P 0.00 0.00 0.00 3.19 +0.25 20 0 129 0
29APR26 40.00 P 4.12 4.12 4.12 4.16 +0.34 0 3 66 +2
29APR26 41.00 P 0.00 0.00 0.00 5.16 +0.36 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.16 +0.36 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.16 +0.36 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.22 +0.39 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.16 +0.33 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.16 +0.33 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.16 +0.33 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.16 +0.33 0 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 29 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 0.06 0.06 0.06 0.01 0.00 23 1 16 +1
28MAY26 30.00 P 0.00 0.00 0.00 0.02 0.00 21 0 10 0
28MAY26 31.00 P 0.00 0.00 0.00 0.05 0.00 21 0 17 0
28MAY26 32.00 P 0.24 0.24 0.24 0.11 0.00 21 5 206 +5
28MAY26 33.00 P 0.00 0.00 0.00 0.24 +0.02 21 0 104 0
28MAY26 34.00 P 0.52 0.52 0.50 0.46 +0.04 21 85 219 +37
28MAY26 35.00 P 0.89 0.95 0.80 0.79 +0.06 21 129 417 +79
28MAY26 36.00 P 1.26 1.26 1.26 1.22 +0.08 20 11 345 +11
28MAY26 37.00 P 1.95 1.95 1.95 1.81 +0.12 20 8 227 +8
28MAY26 38.00 P 2.51 2.51 2.51 2.52 +0.17 20 5 681 0
28MAY26 39.00 P 0.00 0.00 0.00 3.35 +0.27 21 0 242 0
28MAY26 40.00 P 0.00 0.00 0.00 4.22 +0.29 20 0 178 0
28MAY26 41.00 P 0.00 0.00 0.00 5.17 +0.33 20 0 52 0
28MAY26 42.00 P 0.00 0.00 0.00 6.16 +0.35 0 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 7.16 +0.36 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.22 +0.39 33 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.16 +0.25 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.16 +0.33 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.16 +0.33 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.16 +0.33 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 0.00 21 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 0.25 0.25 0.25 0.14 +0.01 21 5 239 +5
29JUN26 31.00 P 0.38 0.38 0.38 0.27 +0.02 21 10 643 +10
29JUN26 32.00 P 0.60 0.60 0.54 0.47 +0.04 21 22 614 +22
29JUN26 33.00 P 0.87 0.92 0.78 0.76 +0.05 22 28 405 +27
29JUN26 34.00 P 1.17 1.17 1.13 1.14 +0.07 21 65 624 +11
29JUN26 35.00 P 1.51 1.65 1.51 1.61 +0.10 21 225 900 +181
29JUN26 36.00 P 2.31 2.40 2.31 2.18 +0.11 21 23 787 0
29JUN26 37.00 P 2.88 2.88 2.87 2.85 +0.15 20 36 481 +21
29JUN26 38.00 P 0.00 0.00 0.00 3.67 +0.25 21 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 4.50 +0.27 21 0 183 0
29JUN26 40.00 P 5.70 5.70 5.70 5.23 +0.14 14 10 229 -10
29JUN26 41.00 P 0.00 0.00 0.00 6.31 +0.32 21 0 92 0
29JUN26 42.00 P 0.00 0.00 0.00 7.19 +0.27 0 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 8.15 +0.29 0 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 9.12 +0.29 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.10 +0.29 0 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 11.07 +0.29 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.98 +0.22 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.05 +0.30 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 14.03 +0.30 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.02 +0.30 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.50 +0.31 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 19.97 +0.30 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.46 +0.30 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 24.95 +0.31 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.27 -0.01 21 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.43 0.00 22 0 110 0
29SEP26 31.00 P 0.00 0.00 0.00 0.64 +0.02 22 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 0.91 +0.05 21 0 470 0
29SEP26 33.00 P 1.37 1.37 1.37 1.22 +0.04 21 1 163 0
29SEP26 34.00 P 0.00 0.00 0.00 1.63 +0.07 21 0 125 0
29SEP26 35.00 P 2.19 2.19 2.08 2.12 +0.10 21 4 572 +4
29SEP26 36.00 P 0.00 0.00 0.00 2.71 +0.15 21 0 118 0
29SEP26 37.00 P 0.00 0.00 0.00 3.37 +0.12 21 0 77 0
29SEP26 38.00 P 0.00 0.00 0.00 4.08 +0.15 21 0 84 0
29SEP26 39.00 P 0.00 0.00 0.00 4.85 +0.19 21 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 5.67 +0.22 21 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 6.53 +0.25 21 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 7.44 +0.25 22 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 8.36 +0.26 22 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.30 +0.27 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.25 +0.28 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.22 +0.29 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.19 +0.29 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.17 +0.29 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.15 +0.30 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.13 +0.30 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 17.60 +0.29 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.20 +0.03 24 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.30 +0.04 23 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.44 +0.05 24 0 88 0
30DEC26 29.00 P 0.00 0.00 0.00 0.63 +0.07 24 0 83 0
30DEC26 30.00 P 0.00 0.00 0.00 0.87 +0.10 24 0 311 0
30DEC26 31.00 P 0.00 0.00 0.00 1.15 +0.12 24 0 131 0
30DEC26 32.00 P 0.00 0.00 0.00 1.49 +0.14 24 0 107 0
30DEC26 33.00 P 0.00 0.00 0.00 1.89 +0.16 24 0 91 0
30DEC26 34.00 P 2.46 2.46 2.46 2.36 +0.19 24 10 306 +10
30DEC26 35.00 P 0.00 0.00 0.00 2.88 +0.22 24 0 230 0
30DEC26 36.00 P 0.00 0.00 0.00 3.45 +0.23 24 0 69 0
30DEC26 37.00 P 0.00 0.00 0.00 3.97 +0.24 23 0 72 0
30DEC26 38.00 P 0.00 0.00 0.00 4.64 +0.27 23 0 49 0
30DEC26 39.00 P 0.00 0.00 0.00 5.35 +0.27 23 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 6.12 +0.30 23 0 10 0
30DEC26 41.00 P 0.00 0.00 0.00 7.12 +0.32 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.98 +0.33 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.87 +0.34 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.78 +0.34 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.73 +0.36 28 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 11.68 +0.35 29 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.66 +0.36 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.64 +0.36 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.25 +0.03 22 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.37 +0.04 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.52 +0.07 22 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.71 +0.06 22 0 13 0
30MAR27 30.00 P 0.00 0.00 0.00 0.95 +0.07 22 0 22 0
30MAR27 31.00 P 0.00 0.00 0.00 1.25 +0.09 22 0 3 0
30MAR27 32.00 P 1.83 1.83 1.83 1.60 +0.12 22 1 8 +1
30MAR27 33.00 P 0.00 0.00 0.00 1.99 +0.12 22 0 8 0
30MAR27 34.00 P 0.00 0.00 0.00 2.46 +0.15 22 0 45 0
30MAR27 35.00 P 3.40 3.40 3.40 2.98 +0.18 22 1 14 +1
30MAR27 36.00 P 0.00 0.00 0.00 3.54 +0.18 22 0 34 0
30MAR27 37.00 P 0.00 0.00 0.00 4.06 +0.09 22 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 4.71 +0.23 22 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 5.42 +0.24 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.17 +0.27 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.16 +0.28 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.01 +0.30 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.89 +0.31 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.81 +0.33 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.74 +0.34 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.69 +0.35 27 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.66 +0.35 28 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.65 +0.36 29 0 0 0
TOTAL PUT 1,517 22,522 -2,982
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$ 78.45
30MAR26 46.00 C 0.00 0.00 0.00 32.45 -2.96 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 31.45 -2.86 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.45 -2.90 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.45 -2.86 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.45 -2.86 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 25.95 -2.96 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.45 -2.90 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.95 -2.86 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.45 -2.92 0 0 0 -15
30MAR26 62.50 C 0.00 0.00 0.00 15.95 -2.86 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.45 -2.86 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 10.95 -2.86 0 0 0 -16
30MAR26 70.00 C 0.00 0.00 0.00 8.45 -2.86 0 0 0 -8
30MAR26 72.50 C 0.00 0.00 0.00 5.95 -2.87 0 0 0 -15
30MAR26 75.00 C 0.00 0.00 0.00 3.45 -2.87 0 0 0 -1
30MAR26 77.50 C 1.00 1.00 1.00 0.95 -2.87 0 23 0 -15
30MAR26 80.00 C 0.30 0.30 0.07 0.00 -1.55 0 81 73 +24
30MAR26 82.50 C 0.10 0.10 0.03 0.00 -0.28 0 130 219 +8
30MAR26 85.00 C 0.05 0.05 0.05 0.00 -0.02 0 15 153 0
30MAR26 87.50 C 0.03 0.03 0.03 0.00 -0.01 0 20 362 0
30MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 877 0
30MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
30MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
30MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
30MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
30MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
30MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 192 0
30MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
30MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.07 -2.74 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.58 -2.86 31 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.23 -2.84 45 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.61 -2.82 28 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.18 -2.80 29 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 8.84 -2.70 29 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 6.67 -2.51 29 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 4.77 -2.22 29 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 3.26 -1.79 29 0 0 0
29APR26 80.00 C 1.75 2.00 1.75 1.98 -1.46 28 23 39 0
29APR26 82.50 C 0.98 1.26 0.98 1.15 -1.06 28 93 130 +46
29APR26 85.00 C 0.53 0.55 0.52 0.63 -0.66 28 33 301 +33
29APR26 87.50 C 0.40 0.40 0.34 0.32 -0.39 28 25 437 0
29APR26 90.00 C 0.00 0.00 0.00 0.16 -0.23 29 0 182 0
29APR26 92.50 C 0.00 0.00 0.00 0.08 -0.11 29 0 219 0
29APR26 95.00 C 0.10 0.10 0.10 0.04 -0.05 30 15 74 +15
29APR26 97.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 57 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 205 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29APR26 105.00 C 0.05 0.05 0.05 0.01 0.00 37 10 50 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.20 -2.78 29 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.74 -2.81 30 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.23 -2.86 24 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.90 -2.78 29 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.61 -2.66 29 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.46 -2.51 29 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 7.51 -2.30 29 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 5.78 -2.06 29 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 4.20 -1.89 28 0 0 0
28MAY26 80.00 C 2.97 2.97 2.86 3.04 -1.41 28 17 19 0
28MAY26 82.50 C 2.02 2.02 1.92 2.14 -1.12 28 33 48 +18
28MAY26 85.00 C 1.10 1.32 1.10 1.46 -0.86 28 32 63 +25
28MAY26 87.50 C 0.70 0.86 0.70 0.96 -0.64 28 45 78 +6
28MAY26 90.00 C 0.56 0.56 0.56 0.62 -0.45 29 2 142 0
28MAY26 92.50 C 0.00 0.00 0.00 0.39 -0.30 29 0 110 0
28MAY26 95.00 C 0.00 0.00 0.00 0.24 -0.20 29 0 69 0
28MAY26 97.50 C 0.16 0.16 0.16 0.15 -0.14 29 15 71 -15
28MAY26 100.00 C 0.12 0.12 0.12 0.09 -0.08 29 15 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.05 -0.05 29 0 71 0
28MAY26 105.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.19 -2.77 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.70 -2.78 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.20 -2.82 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.74 -2.83 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.27 -2.87 26 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.90 -2.85 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.61 -2.77 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.46 -2.51 28 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 7.51 -2.30 28 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 5.78 -2.06 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 4.24 -1.85 27 0 0 0
29JUN26 80.00 C 3.13 3.13 3.02 3.04 -1.41 27 106 212 +106
29JUN26 82.50 C 2.25 2.25 2.19 2.14 -1.12 27 18 64 +18
29JUN26 85.00 C 1.51 1.73 1.51 1.46 -0.86 27 30 154 +28
29JUN26 87.50 C 1.10 1.10 1.10 0.96 -0.64 27 15 211 0
29JUN26 90.00 C 0.00 0.00 0.00 0.62 -0.45 27 0 214 0
29JUN26 92.50 C 0.00 0.00 0.00 0.39 -0.30 27 0 177 0
29JUN26 95.00 C 0.00 0.00 0.00 0.24 -0.20 27 0 859 0
29JUN26 97.50 C 0.00 0.00 0.00 0.15 -0.14 27 0 21 0
29JUN26 100.00 C 0.18 0.18 0.17 0.09 -0.08 27 20 34 0
29JUN26 102.50 C 0.00 0.00 0.00 0.05 -0.05 27 0 122 0
29JUN26 105.00 C 0.15 0.15 0.15 0.03 -0.03 27 25 46 -15
29JUN26 107.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 875 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.22 -2.80 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.74 -2.84 24 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 16.34 -2.84 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.03 -2.82 27 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 11.84 -2.56 27 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 9.84 -2.37 27 0 2 0
29SEP26 72.50 C 8.20 8.20 8.20 8.30 -1.89 28 4 6 +4
29SEP26 75.00 C 0.00 0.00 0.00 6.52 -1.86 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.37 -1.44 27 170 170 +170
29SEP26 80.00 C 0.00 0.00 0.00 4.28 -1.38 27 170 170 +170
29SEP26 82.50 C 0.00 0.00 0.00 3.39 -1.14 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 2.66 -0.94 27 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 2.06 -0.77 27 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 1.60 -0.61 27 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 1.24 -0.49 27 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 0.95 -0.39 27 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 0.71 -0.31 27 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 0.53 -0.25 27 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 0.40 -0.18 27 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.29 -0.14 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.23 -0.10 27 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.17 -0.07 27 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.12 -0.06 27 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.09 -0.05 27 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.22 -2.82 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.78 -2.85 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.54 -2.77 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.44 -2.77 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.36 -2.41 27 0 0 0
30DEC26 70.00 C 10.58 11.04 10.58 10.59 -2.20 27 2 12 0
30DEC26 72.50 C 9.09 9.09 9.09 9.02 -2.01 27 1 2 0
30DEC26 75.00 C 7.88 7.88 7.88 7.88 -1.57 28 2 24 -2
30DEC26 77.50 C 0.00 0.00 0.00 6.69 -1.36 27 0 0 0
30DEC26 80.00 C 5.68 5.68 5.68 5.66 -1.42 27 15 24 0
30DEC26 82.50 C 0.00 0.00 0.00 4.74 -1.27 27 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 3.98 -1.08 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 3.33 -0.96 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 2.74 -0.85 27 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 2.29 -0.71 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.87 -0.63 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 1.55 -0.51 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.22 -0.49 27 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.00 -0.35 27 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 0.81 -0.31 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 0.66 -0.24 27 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 0.53 -0.22 27 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.43 -0.17 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.34 -0.15 27 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.28 -0.11 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.28 -2.86 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.07 -2.96 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.99 -2.85 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.09 -2.72 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.00 -2.79 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.41 -2.12 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.00 -1.94 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 8.97 -1.55 27 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.84 -1.38 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.81 -1.54 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 5.88 -1.40 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.09 -1.26 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.35 -1.16 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.76 -1.01 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.18 -0.94 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.74 -0.80 27 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 2.30 -0.75 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.92 -0.69 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.61 -0.55 26 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.37 -0.48 26 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 1.15 -0.41 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 0.97 -0.37 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.82 -0.30 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.67 -0.29 26 0 0 0
TOTAL CALL 1,205 9,886 +569
30MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
30MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
30MAR26 77.50 P 0.11 0.40 0.06 0.00 -0.01 0 220 207 -44
30MAR26 80.00 P 0.15 3.83 0.15 1.55 +1.32 0 97 0 -283
30MAR26 82.50 P 4.00 4.46 4.00 4.05 +2.60 0 13 0 -632
30MAR26 85.00 P 6.50 7.08 6.50 6.55 +2.84 0 133 0 -583
30MAR26 87.50 P 9.21 9.53 9.21 9.05 +2.85 0 70 0 -179
30MAR26 90.00 P 11.89 11.89 11.89 11.55 +2.85 0 5 0 -296
30MAR26 92.50 P 0.00 0.00 0.00 14.05 +2.85 0 0 0 -131
30MAR26 95.00 P 0.00 0.00 0.00 16.55 +2.85 0 0 0 -1
30MAR26 97.50 P 0.00 0.00 0.00 19.05 +2.85 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.55 +2.85 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.05 +2.85 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.55 +2.53 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.05 +2.71 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.55 +2.85 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.05 +2.85 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.55 +2.85 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.05 +2.85 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 65.00 P 0.17 0.17 0.17 0.03 +0.02 30 1 23 +1
29APR26 67.50 P 0.31 0.31 0.31 0.09 +0.06 29 15 60 +15
29APR26 70.00 P 0.00 0.00 0.00 0.25 +0.17 29 0 23 0
29APR26 72.50 P 0.75 0.80 0.73 0.59 +0.37 29 72 46 +15
29APR26 75.00 P 1.20 1.33 1.20 1.20 +0.67 29 34 121 -5
29APR26 77.50 P 2.26 2.44 2.26 2.05 +0.95 28 85 291 +22
29APR26 80.00 P 2.65 3.66 2.65 3.42 +1.41 29 25 177 -12
29APR26 82.50 P 6.73 6.73 6.73 5.12 +1.92 29 1 110 0
29APR26 85.00 P 5.48 5.48 5.48 7.07 +2.23 29 1 306 +1
29APR26 87.50 P 9.18 9.18 9.18 9.27 +2.49 29 1 203 -1
29APR26 90.00 P 0.00 0.00 0.00 11.61 +2.67 29 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 14.46 +3.19 45 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 16.67 +2.96 41 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 19.62 +2.93 58 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.20 +2.98 65 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.47 +2.91 64 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.02 +3.00 70 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.54 +3.18 74 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.00 +3.26 77 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.77 +3.05 89 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 36.97 +2.94 84 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 39.77 +3.22 97 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.08 +0.05 29 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.18 +0.10 29 0 31 0
28MAY26 67.50 P 0.62 0.62 0.62 0.39 +0.21 29 5 56 +5
28MAY26 70.00 P 0.89 1.09 0.89 0.74 +0.36 29 99 207 +22
28MAY26 72.50 P 1.54 1.64 1.53 1.30 +0.58 29 39 109 -15
28MAY26 75.00 P 2.21 2.37 2.21 2.09 +0.83 29 22 113 -6
28MAY26 77.50 P 3.64 3.64 3.42 3.17 +1.16 30 215 259 +200
28MAY26 80.00 P 4.60 4.60 4.60 4.51 +1.45 30 16 148 +16
28MAY26 82.50 P 0.00 0.00 0.00 5.95 +1.58 29 3 120 0
28MAY26 85.00 P 0.00 0.00 0.00 7.77 +2.01 29 0 253 0
28MAY26 87.50 P 0.00 0.00 0.00 9.77 +2.24 29 0 148 0
28MAY26 90.00 P 0.00 0.00 0.00 11.94 +2.43 29 0 317 0
28MAY26 92.50 P 0.00 0.00 0.00 14.65 +3.01 36 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 17.11 +3.20 39 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 19.63 +2.87 43 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.20 +2.93 48 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.69 +2.85 51 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.35 +3.01 57 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.92 +3.11 62 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.50 +3.21 66 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 34.99 +3.23 69 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 37.46 +3.22 71 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 39.87 +3.15 73 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 +0.04 26 0 60 0
29JUN26 60.00 P 0.44 0.44 0.44 0.17 +0.11 26 1 54 -1
29JUN26 62.50 P 0.60 0.60 0.60 0.35 +0.20 26 15 37 +15
29JUN26 65.00 P 0.92 0.92 0.86 0.66 +0.36 26 30 161 +30
29JUN26 67.50 P 1.10 1.33 1.10 1.14 +0.55 26 120 309 +105
29JUN26 70.00 P 1.87 1.95 1.87 1.85 +0.82 26 17 1,032 +2
29JUN26 72.50 P 2.16 2.77 2.16 2.75 +1.05 26 181 286 +99
29JUN26 75.00 P 3.90 3.90 3.71 3.78 +1.21 25 14 86 +2
29JUN26 77.50 P 4.87 5.11 4.81 5.15 +1.58 25 60 120 +27
29JUN26 80.00 P 0.00 0.00 0.00 6.97 +2.08 26 0 85 0
29JUN26 82.50 P 0.00 0.00 0.00 8.82 +2.35 26 0 167 0
29JUN26 85.00 P 0.00 0.00 0.00 10.84 +2.35 26 0 168 0
29JUN26 87.50 P 0.00 0.00 0.00 13.00 +2.50 26 0 135 0
29JUN26 90.00 P 14.78 14.78 14.78 14.81 +2.17 0 1 158 0
29JUN26 92.50 P 0.00 0.00 0.00 17.08 +2.18 0 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 19.40 +2.69 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.76 +2.73 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.15 +2.77 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 26.60 +2.84 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.26 +3.11 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 31.70 +3.04 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.18 +3.14 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 36.65 +3.06 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.96 +2.90 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.44 +2.90 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.42 +0.17 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.72 +0.30 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 1.13 +0.41 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 1.66 +0.55 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 2.29 +0.64 26 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 3.08 +0.84 26 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 4.08 +1.07 26 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 5.26 +1.27 26 0 116 0
29SEP26 77.50 P 6.30 6.30 6.30 6.60 +1.46 26 172 232 +172
29SEP26 80.00 P 0.00 0.00 0.00 8.13 +1.66 25 170 170 +165
29SEP26 82.50 P 0.00 0.00 0.00 10.11 +2.14 27 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 11.96 +2.06 27 0 218 0
29SEP26 87.50 P 0.00 0.00 0.00 13.94 +2.22 27 0 208 0
29SEP26 90.00 P 0.00 0.00 0.00 15.55 +1.88 23 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 17.69 +1.95 21 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 19.84 +2.47 0 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 22.08 +2.55 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.37 +2.61 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.74 +2.71 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.26 +2.87 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 31.70 +2.92 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.18 +2.98 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 36.67 +3.03 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.96 +2.88 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.63 +3.08 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.88 +0.27 27 0 0 0
30DEC26 60.00 P 1.15 1.15 1.15 1.31 +0.39 27 2 2 +2
30DEC26 62.50 P 0.00 0.00 0.00 1.77 +0.45 26 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 2.37 +0.55 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 3.15 +0.74 26 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 4.07 +0.89 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 5.13 +1.04 26 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 6.31 +1.19 26 0 62 0
30DEC26 77.50 P 7.56 7.56 7.56 7.66 +1.38 26 15 20 +14
30DEC26 80.00 P 9.10 9.10 9.02 9.15 +1.53 25 34 153 0
30DEC26 82.50 P 0.00 0.00 0.00 11.07 +2.00 27 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 12.61 +1.98 26 0 33 0
30DEC26 87.50 P 0.00 0.00 0.00 14.50 +1.78 25 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 16.38 +1.81 25 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 18.33 +2.30 24 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 20.43 +2.41 23 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 22.59 +2.51 21 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 24.83 +2.61 15 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.09 +2.70 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.43 +2.79 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.79 +2.83 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.19 +2.89 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.67 +3.02 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.05 +2.97 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.63 +3.08 0 0 0 0
30MAR27 57.50 P 1.00 1.00 1.00 1.26 +0.29 26 2 2 +2
30MAR27 60.00 P 0.00 0.00 0.00 1.69 +0.33 26 0 0 0
30MAR27 62.50 P 2.06 2.13 2.06 2.28 +0.49 26 80 85 +80
30MAR27 65.00 P 0.00 0.00 0.00 2.99 +0.60 26 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 3.80 +0.70 26 0 83 0
30MAR27 70.00 P 0.00 0.00 0.00 4.76 +0.85 26 0 80 0
30MAR27 72.50 P 0.00 0.00 0.00 5.85 +0.98 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.04 +1.09 25 0 0 0
30MAR27 77.50 P 8.00 8.00 8.00 8.39 +1.28 25 3 4 +3
30MAR27 80.00 P 0.00 0.00 0.00 9.84 +1.39 25 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 11.40 +1.53 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.09 +1.67 25 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 14.93 +1.86 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.83 +2.02 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.83 +2.18 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.87 +2.30 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.98 +2.40 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.14 +2.51 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.37 +2.62 19 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.61 +2.67 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.95 +2.75 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.32 +2.82 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 36.71 +2.88 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.12 +2.93 0 0 0 0
TOTAL PUT 2,089 9,919 -1,174
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$ 17.34
30MAR26 9.75 C 0.00 0.00 0.00 7.59 +0.16 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.34 +0.16 0 0 0 -20
30MAR26 10.50 C 0.00 0.00 0.00 6.84 +0.16 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.34 +0.16 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.84 +0.16 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.34 +0.16 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.84 +0.16 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.34 +0.16 0 0 0 -1
30MAR26 13.50 C 0.00 0.00 0.00 3.84 +0.16 0 0 0 -30
30MAR26 14.00 C 0.00 0.00 0.00 3.34 +0.16 0 0 0 -46
30MAR26 14.50 C 2.69 2.69 2.69 2.84 +0.16 0 104 0 -219
30MAR26 15.00 C 0.00 0.00 0.00 2.34 +0.16 0 0 0 -273
30MAR26 15.50 C 0.00 0.00 0.00 1.84 +0.16 0 0 0 -311
30MAR26 16.00 C 0.88 1.36 0.81 1.34 +0.15 0 31 0 -431
30MAR26 16.50 C 0.35 0.36 0.35 0.84 +0.14 0 12 0 -404
30MAR26 17.00 C 0.18 0.39 0.05 0.34 0.00 0 360 0 -852
30MAR26 17.50 C 0.06 0.07 0.01 0.00 -0.13 0 368 1,423 -77
30MAR26 18.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 985 0
30MAR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 375 0
30MAR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 385 0
30MAR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
30MAR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
30MAR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 6.86 +0.13 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.35 +0.12 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.85 +0.13 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.35 +0.10 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.85 +0.12 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.39 +0.18 52 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.88 +0.17 41 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.36 +0.09 0 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.90 +0.15 36 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 2.43 +0.14 36 0 419 0
29APR26 15.50 C 1.55 1.55 1.55 1.99 +0.13 36 60 160 0
29APR26 16.00 C 1.47 1.47 1.47 1.59 +0.12 36 10 434 -10
29APR26 16.50 C 1.20 1.24 1.20 1.22 +0.12 36 26 571 -22
29APR26 17.00 C 0.65 0.94 0.65 0.93 +0.11 37 78 619 -6
29APR26 17.50 C 0.48 0.68 0.48 0.67 +0.09 36 65 113 -12
29APR26 18.00 C 0.30 0.50 0.30 0.48 +0.05 37 38 341 +33
29APR26 18.50 C 0.25 0.28 0.25 0.33 +0.04 37 11 147 -7
29APR26 19.00 C 0.17 0.26 0.17 0.21 +0.02 36 308 327 +147
29APR26 19.50 C 0.10 0.10 0.10 0.14 +0.02 37 3 97 +3
29APR26 20.00 C 0.12 0.12 0.12 0.09 +0.01 37 2 43 +2
29APR26 21.00 C 0.00 0.00 0.00 0.03 0.00 37 0 60 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 85 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.87 +0.11 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.36 +0.09 0 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.88 +0.11 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.35 +0.07 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.96 +0.19 51 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.47 +0.19 47 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.88 +0.08 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.40 +0.06 20 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.97 +0.09 31 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.56 +0.13 34 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.16 +0.13 34 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.79 +0.11 34 0 519 0
28MAY26 16.50 C 0.00 0.00 0.00 1.47 +0.13 35 0 650 0
28MAY26 17.00 C 1.00 1.18 1.00 1.17 +0.10 34 30 142 +30
28MAY26 17.50 C 0.00 0.00 0.00 0.92 +0.09 34 0 14 0
28MAY26 18.00 C 0.00 0.00 0.00 0.72 +0.07 34 0 496 0
28MAY26 18.50 C 0.57 0.57 0.57 0.56 +0.06 35 10 37 0
28MAY26 19.00 C 0.36 0.44 0.36 0.42 +0.05 35 90 128 +90
28MAY26 19.50 C 0.28 0.28 0.28 0.31 +0.04 35 30 69 +30
28MAY26 20.00 C 0.00 0.00 0.00 0.22 +0.02 34 0 26 0
28MAY26 21.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 +0.01 36 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 7.62 +0.10 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.36 +0.11 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.88 +0.11 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.38 +0.10 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.89 +0.10 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.39 +0.08 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.96 +0.15 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.47 +0.16 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.92 +0.09 28 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.46 +0.09 31 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 3.02 +0.08 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.63 +0.13 34 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 2.24 +0.12 34 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.89 +0.12 34 0 28 0
29JUN26 16.50 C 0.00 0.00 0.00 1.59 +0.13 35 0 1,317 0
29JUN26 17.00 C 1.04 1.32 1.04 1.30 +0.11 35 22 1,113 0
29JUN26 17.50 C 0.90 1.09 0.90 1.05 +0.09 35 55 813 +55
29JUN26 18.00 C 0.73 0.86 0.73 0.85 +0.08 35 52 525 +52
29JUN26 18.50 C 0.00 0.00 0.00 0.68 +0.06 35 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 0.54 +0.05 35 0 637 0
29JUN26 19.50 C 0.00 0.00 0.00 0.42 +0.04 35 0 97 0
29JUN26 20.00 C 0.00 0.00 0.00 0.32 +0.03 35 0 50 0
29JUN26 21.00 C 0.20 0.20 0.20 0.19 +0.03 35 10 39 +9
29JUN26 22.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 12 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 35 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 23 0
29SEP26 9.75 C 0.00 0.00 0.00 7.62 +0.10 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.37 +0.10 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.88 +0.11 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.39 +0.11 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.89 +0.10 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.40 +0.09 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.96 +0.14 37 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.47 +0.11 34 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 4.02 +0.09 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.62 +0.12 35 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 3.23 +0.11 35 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.85 +0.13 35 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.51 +0.12 35 0 2 0
29SEP26 16.00 C 2.14 2.14 2.14 2.20 +0.11 35 6 17 +6
29SEP26 16.50 C 0.00 0.00 0.00 1.93 +0.11 35 0 1,281 0
29SEP26 17.00 C 0.00 0.00 0.00 1.70 +0.12 35 0 31 0
29SEP26 17.50 C 0.00 0.00 0.00 1.48 +0.11 35 0 39 0
29SEP26 18.00 C 1.29 1.29 1.29 1.28 +0.08 35 1 103 +1
29SEP26 18.50 C 0.00 0.00 0.00 1.12 +0.08 35 0 37 0
29SEP26 19.00 C 0.00 0.00 0.00 0.97 +0.07 35 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.83 +0.06 35 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.72 +0.06 35 0 30 0
29SEP26 21.00 C 0.00 0.00 0.00 0.53 +0.05 35 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.38 +0.04 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.27 +0.03 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.19 +0.02 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.62 +0.10 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.37 +0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.89 +0.11 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.40 +0.10 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.92 +0.10 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.45 +0.08 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.01 +0.09 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.58 +0.08 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.18 +0.08 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.80 +0.06 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.49 +0.10 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.12 +0.06 35 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.89 +0.13 36 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.53 +0.04 34 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 2.28 +0.15 34 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 2.09 +0.11 35 0 44 0
30DEC26 17.50 C 0.00 0.00 0.00 1.88 +0.11 35 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 1.68 +0.10 35 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.51 +0.09 35 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.35 +0.08 35 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 1.20 +0.07 35 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 1.06 +0.06 35 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.84 +0.06 35 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.66 +0.05 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.51 +0.03 35 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.39 +0.03 34 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.94 +0.13 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.46 +0.11 37 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 6.03 +0.13 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.60 +0.12 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.19 +0.11 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.80 +0.14 36 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 4.40 +0.07 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.06 +0.08 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.77 +0.12 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.46 +0.11 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.18 +0.12 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.88 +0.07 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.63 +0.08 34 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 2.44 +0.12 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.22 +0.13 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.02 +0.12 35 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.84 +0.11 35 0 4 0
30MAR27 19.00 C 0.00 0.00 0.00 1.67 +0.09 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.52 +0.08 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.38 +0.08 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.13 +0.07 34 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.92 +0.06 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.75 - 34 0 0 -
TOTAL CALL 1,782 16,721 -2,263
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 389 0
30MAR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 915 0
30MAR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 680 0
30MAR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
30MAR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 778 0
30MAR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 427 0
30MAR26 16.00 P 0.01 0.01 0.01 0.00 -0.01 0 4 441 0
30MAR26 16.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 314 0
30MAR26 17.00 P 0.21 0.21 0.03 0.00 -0.17 0 24 214 0
30MAR26 17.50 P 0.66 0.66 0.66 0.16 -0.29 0 2 0 -155
30MAR26 18.00 P 0.00 0.00 0.00 0.66 -0.21 0 0 0 -50
30MAR26 18.50 P 0.00 0.00 0.00 1.16 -0.16 0 0 0 -28
30MAR26 19.00 P 0.00 0.00 0.00 1.66 -0.16 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.16 -0.16 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.66 -0.20 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.66 -0.17 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.66 -0.19 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.66 -0.17 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.66 -0.17 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.66 -0.19 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.66 -0.20 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.66 -0.16 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.66 -0.16 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.66 -0.21 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 59 0
29APR26 14.00 P 0.00 0.00 0.00 0.02 0.00 39 0 156 0
29APR26 14.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 353 0
29APR26 15.00 P 0.12 0.12 0.08 0.07 -0.01 37 44 740 +5
29APR26 15.50 P 0.19 0.19 0.19 0.13 -0.02 37 10 192 0
29APR26 16.00 P 0.33 0.35 0.21 0.22 -0.04 36 75 328 -56
29APR26 16.50 P 0.45 0.45 0.34 0.34 -0.08 35 18 573 -14
29APR26 17.00 P 0.70 0.78 0.53 0.54 -0.10 36 38 971 +29
29APR26 17.50 P 1.02 1.04 0.81 0.79 -0.11 36 45 77 +45
29APR26 18.00 P 1.23 1.23 1.23 1.11 -0.13 37 1 2 +1
29APR26 18.50 P 0.00 0.00 0.00 1.44 -0.13 36 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 1.84 -0.13 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.26 -0.14 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.71 -0.15 36 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.76 -0.10 51 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.70 -0.15 51 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.66 -0.17 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.66 -0.17 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 3 0
28MAY26 13.50 P 0.07 0.07 0.07 0.03 -0.01 35 1 61 +1
28MAY26 14.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 80 0
28MAY26 14.50 P 0.17 0.17 0.17 0.10 -0.02 34 30 73 +7
28MAY26 15.00 P 0.24 0.24 0.24 0.17 -0.02 35 20 79 0
28MAY26 15.50 P 0.00 0.00 0.00 0.26 -0.04 34 0 48 0
28MAY26 16.00 P 0.00 0.00 0.00 0.39 -0.05 34 0 765 0
28MAY26 16.50 P 0.00 0.00 0.00 0.56 -0.07 34 0 567 0
28MAY26 17.00 P 0.00 0.00 0.00 0.76 -0.08 34 0 131 0
28MAY26 17.50 P 1.29 1.29 1.29 1.01 -0.10 34 15 111 +15
28MAY26 18.00 P 1.33 1.33 1.33 1.31 -0.13 34 15 80 +15
28MAY26 18.50 P 0.00 0.00 0.00 1.63 -0.11 34 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.00 -0.12 34 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.39 -0.13 34 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.90 -0.10 39 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.80 -0.10 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.73 -0.12 42 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.68 -0.15 41 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.71 -0.12 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 0.00 35 0 87 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 213 0
29JUN26 13.50 P 0.00 0.00 0.00 0.13 -0.01 35 0 256 0
29JUN26 14.00 P 0.25 0.25 0.22 0.20 -0.02 35 43 601 +13
29JUN26 14.50 P 0.00 0.00 0.00 0.30 -0.03 35 0 238 0
29JUN26 15.00 P 0.42 0.42 0.41 0.42 -0.05 35 3 140 0
29JUN26 15.50 P 0.00 0.00 0.00 0.58 -0.04 35 0 299 0
29JUN26 16.00 P 0.88 0.88 0.77 0.76 -0.06 34 7 251 0
29JUN26 16.50 P 0.00 0.00 0.00 0.98 -0.07 34 0 990 0
29JUN26 17.00 P 1.49 1.49 1.48 1.24 -0.09 34 22 913 0
29JUN26 17.50 P 1.82 1.82 1.64 1.54 -0.10 34 58 487 +58
29JUN26 18.00 P 1.84 1.84 1.84 1.84 -0.13 34 10 190 +10
29JUN26 18.50 P 0.00 0.00 0.00 2.21 -0.11 34 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 2.59 -0.12 34 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 2.99 -0.18 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.47 -0.13 37 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.40 -0.08 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.33 -0.09 42 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.23 -0.13 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.23 -0.12 45 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.22 -0.11 48 0 100 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 35 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 0.00 36 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 0.00 35 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 -0.02 35 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 +0.01 35 0 56 0
29SEP26 13.50 P 0.46 0.46 0.46 0.37 -0.02 35 15 135 0
29SEP26 14.00 P 0.59 0.59 0.59 0.49 -0.03 35 30 89 -30
29SEP26 14.50 P 0.72 0.72 0.72 0.63 -0.04 35 1 21 -1
29SEP26 15.00 P 0.00 0.00 0.00 0.79 -0.03 35 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.97 -0.06 34 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 1.18 -0.06 34 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.41 -0.07 34 0 1,225 0
29SEP26 17.00 P 0.00 0.00 0.00 1.68 -0.08 34 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 1.97 -0.09 34 0 30 0
29SEP26 18.00 P 2.51 2.51 2.51 2.28 -0.10 34 15 19 +15
29SEP26 18.50 P 0.00 0.00 0.00 2.66 -0.07 35 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.04 -0.02 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.39 -0.08 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.77 -0.09 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.62 -0.06 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.49 -0.08 37 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.39 -0.07 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.31 -0.10 38 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.01 35 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 -0.01 34 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 -0.01 35 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 -0.02 35 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.56 -0.04 34 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.70 -0.04 34 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.86 -0.04 34 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 1.03 -0.06 34 0 84 0
30DEC26 15.50 P 0.00 0.00 0.00 1.23 -0.06 34 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.45 -0.06 34 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.69 -0.06 34 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 1.95 -0.07 33 0 22 0
30DEC26 17.50 P 0.00 0.00 0.00 2.24 -0.08 33 0 75 0
30DEC26 18.00 P 0.00 0.00 0.00 2.55 -0.09 34 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.88 -0.10 34 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.26 -0.07 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.62 -0.08 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.02 -0.06 35 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.78 -0.09 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.60 -0.09 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.50 -0.06 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.40 -0.07 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 0.00 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.29 -0.01 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.38 -0.01 34 0 12 0
30MAR27 12.50 P 0.00 0.00 0.00 0.47 -0.03 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.59 -0.03 34 0 10 0
30MAR27 13.50 P 0.00 0.00 0.00 0.71 -0.04 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.86 -0.05 33 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 1.03 -0.04 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.22 -0.04 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.43 -0.05 33 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.66 -0.06 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.90 -0.06 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.16 -0.07 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.45 -0.09 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.75 -0.08 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.08 -0.10 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.42 -0.09 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.83 -0.04 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.20 -0.03 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.94 -0.06 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.76 -0.04 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.59 - 34 0 0 -
TOTAL PUT 546 23,583 -120
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$ 84.20
30MAR26 37.00 C 46.82 48.15 46.82 47.20 -1.71 0 430 0 -1,096
30MAR26 38.00 C 0.00 0.00 0.00 46.20 -1.71 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 45.20 -1.71 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 44.20 -1.71 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 43.20 -1.71 0 0 0 -4
30MAR26 42.00 C 0.00 0.00 0.00 42.20 -1.71 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.20 -1.71 0 0 0 0
30MAR26 44.00 C 40.08 40.08 40.08 40.20 -1.71 0 30 0 0
30MAR26 45.00 C 0.00 0.00 0.00 39.20 -1.71 0 0 0 -11
30MAR26 46.00 C 0.00 0.00 0.00 38.20 -1.71 0 0 0 -1
30MAR26 47.00 C 37.95 37.95 37.95 37.20 -1.71 0 39 0 -39
30MAR26 48.00 C 36.07 36.07 36.07 36.20 -1.71 0 30 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.20 -1.71 0 0 0 -4
30MAR26 50.00 C 34.27 34.42 34.22 34.20 -1.71 0 250 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.70 -1.71 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.20 -1.71 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.70 -1.71 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.20 -1.71 0 0 0 -1,619
30MAR26 62.50 C 21.58 21.58 21.58 21.70 -1.71 0 30 0 -216
30MAR26 65.00 C 19.95 19.95 19.29 19.20 -1.71 0 40 0 -153
30MAR26 67.50 C 17.45 17.45 16.78 16.70 -1.71 0 42 0 -400
30MAR26 70.00 C 0.00 0.00 0.00 14.20 -1.71 0 0 0 -3,012
30MAR26 72.50 C 11.78 13.37 11.71 11.70 -1.72 0 198 0 -412
30MAR26 75.00 C 10.50 10.50 8.93 9.20 -1.72 0 29 0 -1,724
30MAR26 77.50 C 6.50 7.60 6.50 6.70 -1.72 0 30 0 -3,292
30MAR26 80.00 C 4.50 6.04 3.20 4.20 -1.77 0 405 0 -4,170
30MAR26 82.50 C 1.92 3.20 1.15 1.70 -1.92 0 708 0 -5,765
30MAR26 85.00 C 0.60 1.50 0.03 0.00 -1.87 0 6,892 7,728 +2,267
30MAR26 87.50 C 0.19 0.55 0.04 0.00 -0.74 0 6,170 6,068 +684
30MAR26 90.00 C 0.12 0.19 0.01 0.00 -0.22 0 1,358 10,703 +307
30MAR26 92.50 C 0.05 0.07 0.01 0.00 -0.05 0 755 6,827 +141
30MAR26 95.00 C 0.03 0.03 0.01 0.00 -0.01 0 99 7,511 -7
30MAR26 97.50 C 0.01 0.01 0.01 0.00 -0.01 0 66 10,022 -1
30MAR26 100.00 C 0.01 0.01 0.01 0.00 -0.01 0 13 13,418 -13
30MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 9,021 0
30MAR26 105.00 C 0.01 0.01 0.01 0.00 -0.01 0 11 19,181 0
30MAR26 107.50 C 0.01 0.01 0.01 0.00 -0.01 0 11 2,761 0
30MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21,137 0
30MAR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,331 0
30MAR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,213 0
30MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,424 0
30MAR26 120.00 C 0.01 0.01 0.01 0.00 -0.01 0 6 11,174 0
30MAR26 122.50 C 0.01 0.01 0.01 0.00 -0.01 0 452 4,082 -272
30MAR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14,845 0
30MAR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,757 0
30MAR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9,106 0
30MAR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,504 0
30MAR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15,646 0
30MAR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,601 0
30MAR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11,120 0
30MAR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 593 0
30MAR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,601 0
30MAR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,949 0
30MAR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,962 0
30MAR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,944 0
30MAR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,201 0
30MAR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,536 0
30MAR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
30MAR26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,705 0
30MAR26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
30MAR26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 344 0
30MAR26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,312 0
30MAR26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 335 0
30MAR26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
30MAR26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 446 0
02APR26 55.00 C 0.00 0.00 0.00 29.21 -1.70 0 0 0 0
02APR26 57.50 C 0.00 0.00 0.00 26.71 -1.81 0 0 0 0
02APR26 60.00 C 0.00 0.00 0.00 24.21 -2.20 0 0 0 0
02APR26 62.50 C 0.00 0.00 0.00 21.70 -1.88 0 0 0 0
02APR26 65.00 C 0.00 0.00 0.00 19.20 -1.86 0 0 0 0
02APR26 67.50 C 0.00 0.00 0.00 16.71 -2.27 0 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 14.22 -2.01 74 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 11.73 -2.11 69 0 60 0
02APR26 75.00 C 9.90 9.90 9.90 9.32 -1.97 75 2 62 0
02APR26 77.50 C 0.00 0.00 0.00 6.86 -1.69 62 0 186 0
02APR26 80.00 C 4.55 5.50 3.80 4.56 -1.68 56 129 111 -1
02APR26 82.50 C 3.17 4.00 2.12 2.73 -1.53 57 303 216 +127
02APR26 85.00 C 1.95 2.70 1.10 1.35 -1.29 55 704 882 +71
02APR26 87.50 C 1.08 1.50 0.50 0.58 -0.90 56 1,234 765 +405
02APR26 90.00 C 0.45 0.83 0.29 0.20 -0.58 56 1,256 1,018 +287
02APR26 92.50 C 0.30 0.38 0.13 0.06 -0.29 56 508 686 +115
02APR26 95.00 C 0.15 0.24 0.08 0.02 -0.12 58 200 707 +32
02APR26 97.50 C 0.08 0.11 0.06 0.01 -0.05 64 149 497 -139
02APR26 100.00 C 0.06 0.11 0.06 0.01 -0.01 73 196 333 +116
02APR26 102.50 C 0.03 0.04 0.03 0.01 0.00 83 40 239 -30
02APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
10APR26 62.50 C 0.00 0.00 0.00 22.29 - 121 0 0 -
10APR26 65.00 C 0.00 0.00 0.00 19.45 - 87 0 0 -
10APR26 67.50 C 0.00 0.00 0.00 16.97 - 78 0 0 -
10APR26 70.00 C 0.00 0.00 0.00 14.27 - 44 0 0 -
10APR26 72.50 C 0.00 0.00 0.00 11.82 - 45 0 0 -
10APR26 75.00 C 0.00 0.00 0.00 9.45 - 45 0 0 -
10APR26 77.50 C 8.28 8.28 8.28 7.30 - 47 2 2 -
10APR26 80.00 C 5.60 5.60 5.60 5.30 - 46 18 18 -
10APR26 82.50 C 3.72 4.80 3.21 3.56 - 44 413 368 -
10APR26 85.00 C 2.81 3.20 1.95 2.29 - 45 377 213 -
10APR26 87.50 C 1.44 1.95 1.20 1.39 - 45 172 65 -
10APR26 90.00 C 0.92 1.40 0.80 0.79 - 45 324 139 -
10APR26 92.50 C 0.57 0.99 0.51 0.41 - 45 140 104 -
10APR26 95.00 C 0.37 0.44 0.28 0.20 - 45 80 47 -
10APR26 97.50 C 0.26 0.38 0.25 0.09 - 45 212 212 -
10APR26 100.00 C 0.22 0.26 0.17 0.04 - 45 88 88 -
10APR26 102.50 C 0.00 0.00 0.00 0.02 - 46 0 0 -
10APR26 105.00 C 0.10 0.13 0.10 0.01 - 47 30 20 -
10APR26 107.50 C 0.07 0.07 0.07 0.01 - 52 20 20 -
29APR26 37.00 C 0.00 0.00 0.00 47.71 -1.96 165 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 46.44 -2.14 135 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 45.69 -1.81 154 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 44.71 -2.22 151 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 43.41 -2.44 119 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 42.75 -1.83 144 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 41.73 -2.12 138 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 40.72 -1.91 134 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 39.35 -2.35 93 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 39.00 -1.61 140 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 37.74 -2.09 122 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 36.76 -1.86 120 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 35.75 -2.02 115 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 34.78 -2.01 113 0 1,332 0
29APR26 52.50 C 0.00 0.00 0.00 32.27 -2.16 103 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.85 -1.95 98 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.32 -1.78 88 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.81 -1.91 79 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.50 -1.76 77 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 19.96 -1.76 68 0 56 0
29APR26 67.50 C 0.00 0.00 0.00 17.45 -1.61 60 0 41 0
29APR26 70.00 C 0.00 0.00 0.00 15.00 -1.72 53 0 163 0
29APR26 72.50 C 12.48 12.48 12.39 12.50 -1.83 46 14 147 0
29APR26 75.00 C 10.50 11.10 10.50 10.31 -1.47 44 12 1,014 +10
29APR26 77.50 C 8.47 8.47 8.47 8.31 -1.43 43 50 3,874 -50
29APR26 80.00 C 6.50 7.35 6.48 6.52 -1.18 42 109 4,200 -66
29APR26 82.50 C 5.06 5.93 4.39 4.95 -1.19 41 295 4,407 -75
29APR26 85.00 C 3.90 4.59 3.35 3.68 -1.06 41 717 3,816 -86
29APR26 87.50 C 2.87 3.50 2.46 2.63 -0.99 40 663 2,857 +376
29APR26 90.00 C 2.19 2.50 1.70 1.93 -0.70 41 1,497 4,082 +266
29APR26 92.50 C 1.64 1.79 1.27 1.33 -0.59 41 709 2,348 -218
29APR26 95.00 C 1.25 1.49 0.86 0.89 -0.46 41 666 3,980 -132
29APR26 97.50 C 0.97 1.08 0.66 0.58 -0.34 41 306 3,894 -233
29APR26 100.00 C 0.71 0.85 0.52 0.37 -0.25 41 998 8,602 -490
29APR26 102.50 C 0.58 0.60 0.47 0.23 -0.17 41 87 7,399 +7
29APR26 105.00 C 0.47 0.49 0.37 0.14 -0.12 41 195 2,942 -91
29APR26 107.50 C 0.00 0.00 0.00 0.09 -0.07 41 0 2,071 0
29APR26 110.00 C 0.26 0.28 0.25 0.05 -0.05 41 11 2,361 +8
29APR26 112.50 C 0.21 0.21 0.21 0.03 -0.03 41 8 1,268 +8
29APR26 115.00 C 0.20 0.20 0.20 0.02 -0.02 42 2 1,916 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 551 0
29APR26 120.00 C 0.12 0.12 0.12 0.01 -0.01 44 10 944 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 197 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 352 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 331 0
29APR26 130.00 C 0.13 0.13 0.13 0.01 0.00 52 40 694 +20
29APR26 132.50 C 0.10 0.10 0.10 0.01 0.00 54 18 169 +18
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 789 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,606 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,848 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 66 0 992 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20,294 0
28MAY26 37.00 C 0.00 0.00 0.00 47.71 -2.10 114 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 46.75 -2.17 112 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 45.69 -2.06 105 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 44.90 -2.24 112 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 43.41 -2.44 73 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 42.91 -2.05 106 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 41.73 -2.26 95 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 40.72 -2.09 91 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 39.80 -2.39 92 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 39.00 -1.99 97 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 37.74 -2.20 83 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 36.76 -2.46 81 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 36.07 -1.70 90 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 34.78 -2.28 77 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.38 -2.05 74 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.94 -1.86 69 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.52 -1.58 65 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.06 -1.95 60 0 80 0
28MAY26 62.50 C 0.00 0.00 0.00 22.77 -1.49 58 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.33 -1.39 53 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.97 -1.46 49 0 93 0
28MAY26 70.00 C 0.00 0.00 0.00 15.70 -1.65 47 0 190 0
28MAY26 72.50 C 0.00 0.00 0.00 13.17 -1.98 40 0 154 0
28MAY26 75.00 C 0.00 0.00 0.00 11.24 -1.47 40 0 1,905 0
28MAY26 77.50 C 9.00 11.06 9.00 9.60 -1.58 41 320 3,447 +73
28MAY26 80.00 C 7.59 8.81 7.59 7.94 -1.50 40 93 4,317 -93
28MAY26 82.50 C 6.78 7.58 6.19 6.46 -1.19 40 387 4,482 -57
28MAY26 85.00 C 5.89 6.21 4.91 5.23 -1.11 40 2,262 5,935 +1,219
28MAY26 87.50 C 5.10 5.10 4.20 4.22 -0.93 40 377 2,503 +73
28MAY26 90.00 C 3.65 3.98 3.32 3.35 -0.89 40 613 1,801 -188
28MAY26 92.50 C 2.96 3.15 2.50 2.66 -0.73 40 401 1,436 -188
28MAY26 95.00 C 2.72 2.72 2.05 2.07 -0.61 40 266 1,710 +187
28MAY26 97.50 C 2.02 2.02 1.68 1.58 -0.52 40 66 2,269 +22
28MAY26 100.00 C 1.46 1.82 1.27 1.20 -0.42 40 307 2,799 +89
28MAY26 102.50 C 1.15 1.24 1.06 0.90 -0.34 40 607 1,821 +572
28MAY26 105.00 C 0.97 1.05 0.88 0.67 -0.27 40 191 1,338 0
28MAY26 107.50 C 0.00 0.00 0.00 0.49 -0.22 40 0 577 0
28MAY26 110.00 C 0.79 0.79 0.74 0.36 -0.17 40 61 2,086 -30
28MAY26 112.50 C 0.57 0.57 0.57 0.26 -0.13 40 2 192 0
28MAY26 115.00 C 0.00 0.00 0.00 0.19 -0.10 40 0 256 0
28MAY26 117.50 C 0.00 0.00 0.00 0.13 -0.08 40 0 344 0
28MAY26 120.00 C 0.00 0.00 0.00 0.10 -0.05 41 0 946 0
28MAY26 122.50 C 0.00 0.00 0.00 0.07 -0.04 40 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 412 0
28MAY26 127.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 435 0
28MAY26 130.00 C 0.30 0.30 0.30 0.03 -0.01 41 1 301 0
28MAY26 132.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 716 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 347 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 69 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 213 0
29JUN26 37.00 C 0.00 0.00 0.00 47.96 -1.85 99 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 47.05 -1.87 99 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 45.90 -1.85 90 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 44.90 -2.24 87 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 43.58 -2.27 68 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 42.91 -2.05 82 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 41.74 -2.25 73 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 40.72 -2.09 69 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 39.80 -2.39 70 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.00 -1.99 75 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.82 -2.12 66 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.76 -2.46 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.07 -1.90 70 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 34.78 -2.28 58 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 32.66 -1.77 64 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 30.17 -1.63 58 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 27.79 -1.99 55 0 0 0
29JUN26 60.00 C 25.00 25.00 25.00 25.49 -1.83 54 3 5 0
29JUN26 62.50 C 0.00 0.00 0.00 23.21 -1.62 52 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 20.91 -1.55 49 0 491 0
29JUN26 67.50 C 0.00 0.00 0.00 18.69 -1.42 47 0 130 0
29JUN26 70.00 C 16.50 17.50 16.50 16.41 -1.76 43 14 2,771 +14
29JUN26 72.50 C 0.00 0.00 0.00 14.61 -1.53 44 0 116 0
29JUN26 75.00 C 0.00 0.00 0.00 12.78 -1.45 43 0 4,380 0
29JUN26 77.50 C 0.00 0.00 0.00 10.76 -1.69 40 0 4,320 0
29JUN26 80.00 C 10.50 10.50 9.70 9.34 -1.14 41 2 16,639 0
29JUN26 82.50 C 8.04 9.02 7.85 7.95 -1.08 41 191 4,393 +90
29JUN26 85.00 C 7.42 8.00 6.37 6.67 -1.04 40 1,146 5,384 +382
29JUN26 87.50 C 6.19 6.41 5.28 5.63 -0.99 40 270 3,117 -41
29JUN26 90.00 C 5.20 5.24 4.63 4.78 -0.88 41 378 14,686 +142
29JUN26 92.50 C 4.10 4.10 3.93 3.98 -0.83 41 135 2,231 +2
29JUN26 95.00 C 3.50 3.85 3.24 3.33 -0.71 41 58 7,997 0
29JUN26 97.50 C 3.25 3.25 3.25 2.76 -0.63 41 4 7,144 0
29JUN26 100.00 C 2.57 2.90 2.23 2.26 -0.54 41 204 15,371 -8
29JUN26 102.50 C 2.38 2.38 2.38 1.83 -0.48 41 80 4,417 -80
29JUN26 105.00 C 1.84 1.92 1.58 1.48 -0.41 41 41 15,167 -6
29JUN26 107.50 C 0.00 0.00 0.00 1.19 -0.35 41 0 2,553 0
29JUN26 110.00 C 1.31 1.38 1.16 0.96 -0.29 41 29 9,020 -1
29JUN26 112.50 C 1.13 1.18 1.13 0.76 -0.25 41 36 1,193 +11
29JUN26 115.00 C 1.20 1.20 1.20 0.61 -0.20 41 3 12,309 +1
29JUN26 117.50 C 0.00 0.00 0.00 0.48 -0.17 41 0 3,368 0
29JUN26 120.00 C 0.87 0.90 0.83 0.38 -0.14 41 13 6,484 -8
29JUN26 122.50 C 0.00 0.00 0.00 0.30 -0.12 41 0 3,176 0
29JUN26 125.00 C 0.00 0.00 0.00 0.23 -0.10 40 0 7,217 0
29JUN26 127.50 C 0.65 0.65 0.65 0.18 -0.08 40 1 1,421 0
29JUN26 130.00 C 0.60 0.60 0.52 0.14 -0.07 40 312 10,780 +100
29JUN26 132.50 C 0.00 0.00 0.00 0.11 -0.05 41 0 1,347 0
29JUN26 135.00 C 0.50 0.50 0.50 0.09 -0.04 41 30 2,550 0
29JUN26 137.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 531 0
29JUN26 140.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 2,376 0
29JUN26 142.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 744 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 2,737 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 411 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 271 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 538 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 848 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 322 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 51 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
29JUN26 190.00 C 0.15 0.15 0.15 0.01 0.00 52 5 527 +5
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,356 0
29SEP26 37.00 C 0.00 0.00 0.00 48.28 -1.98 72 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 47.35 -1.94 71 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 46.46 -1.31 71 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 45.48 -2.28 69 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 44.56 -2.21 69 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 43.61 -1.48 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 42.66 -1.51 66 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 41.72 -2.10 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 40.78 -2.04 64 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.79 -2.03 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.61 -2.22 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.89 -1.96 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.04 -1.83 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.86 -2.03 55 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 33.76 -1.72 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.42 -1.70 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.14 -1.67 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.84 -1.74 48 0 71 0
29SEP26 62.50 C 0.00 0.00 0.00 24.81 -1.61 47 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 22.79 -1.56 46 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 20.85 -1.52 45 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 19.02 -1.47 44 0 91 0
29SEP26 72.50 C 0.00 0.00 0.00 17.30 -1.41 44 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 15.69 -1.34 43 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 14.18 -1.29 43 0 261 0
29SEP26 80.00 C 0.00 0.00 0.00 12.79 -1.22 43 0 6,447 0
29SEP26 82.50 C 0.00 0.00 0.00 11.20 -1.45 41 0 1,431 0
29SEP26 85.00 C 10.79 10.79 10.00 10.02 -0.99 41 2 2,884 +1
29SEP26 87.50 C 0.00 0.00 0.00 8.96 -0.93 41 0 2,659 0
29SEP26 90.00 C 8.18 8.18 8.00 8.01 -0.93 41 9 7,075 -9
29SEP26 92.50 C 0.00 0.00 0.00 7.16 -0.83 41 0 894 0
29SEP26 95.00 C 0.00 0.00 0.00 6.40 -0.78 41 0 9,336 0
29SEP26 97.50 C 6.29 6.29 5.73 5.73 -0.71 42 150 2,097 +120
29SEP26 100.00 C 5.40 5.50 5.05 5.11 -0.67 42 18 12,805 -8
29SEP26 102.50 C 0.00 0.00 0.00 4.54 -0.65 42 0 3,441 0
29SEP26 105.00 C 3.93 4.43 3.93 4.01 -0.59 42 41 2,562 +1
29SEP26 107.50 C 0.00 0.00 0.00 3.54 -0.54 42 0 1,348 0
29SEP26 110.00 C 0.00 0.00 0.00 3.12 -0.49 42 0 5,831 0
29SEP26 112.50 C 3.19 3.19 3.19 2.74 -0.45 42 1 641 0
29SEP26 115.00 C 2.77 2.77 2.77 2.41 -0.41 42 1 1,563 0
29SEP26 117.50 C 2.51 2.55 2.51 2.11 -0.37 42 2 1,015 -1
29SEP26 120.00 C 2.30 2.42 2.24 1.85 -0.34 42 50 2,079 -2
29SEP26 122.50 C 0.00 0.00 0.00 1.62 -0.31 42 0 1,153 0
29SEP26 125.00 C 0.00 0.00 0.00 1.42 -0.27 42 2 1,286 +2
29SEP26 127.50 C 1.61 1.61 1.61 1.24 -0.25 42 100 512 +100
29SEP26 130.00 C 0.00 0.00 0.00 1.09 -0.22 42 0 2,435 0
29SEP26 132.50 C 0.00 0.00 0.00 0.95 -0.20 42 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.83 -0.18 42 0 370 0
29SEP26 137.50 C 0.00 0.00 0.00 0.72 -0.16 41 0 148 0
29SEP26 140.00 C 0.00 0.00 0.00 0.63 -0.14 41 0 653 0
29SEP26 142.50 C 0.00 0.00 0.00 0.55 -0.13 41 0 169 0
29SEP26 145.00 C 1.05 1.05 1.05 0.48 -0.11 41 3 291 +3
29SEP26 147.50 C 0.00 0.00 0.00 0.42 -0.10 42 0 78 0
29SEP26 150.00 C 0.00 0.00 0.00 0.36 -0.09 41 0 660 0
29SEP26 152.50 C 0.00 0.00 0.00 0.31 -0.09 41 0 274 0
29SEP26 155.00 C 0.00 0.00 0.00 0.27 -0.08 41 0 179 0
29SEP26 157.50 C 0.00 0.00 0.00 0.24 -0.06 41 0 1,131 0
29SEP26 160.00 C 0.00 0.00 0.00 0.21 -0.05 41 0 663 0
30DEC26 37.00 C 0.00 0.00 0.00 49.06 -1.98 68 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 48.26 -1.82 69 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 47.18 -1.97 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 46.31 -1.89 65 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 45.48 -1.74 65 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 44.46 -1.78 63 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 43.54 -1.73 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 42.57 -1.73 60 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 41.62 -1.72 59 0 15,016 0
30DEC26 46.00 C 0.00 0.00 0.00 40.67 -1.72 58 0 11 0
30DEC26 47.00 C 0.00 0.00 0.00 39.72 -1.72 56 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.79 -1.71 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.86 -1.70 54 0 241 0
30DEC26 50.00 C 0.00 0.00 0.00 36.95 -1.69 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.70 -1.67 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.51 -1.65 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.40 -1.62 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.37 -1.58 47 0 12 0
30DEC26 62.50 C 0.00 0.00 0.00 26.42 -1.55 46 0 31 0
30DEC26 65.00 C 0.00 0.00 0.00 24.56 -1.51 45 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 22.79 -1.46 45 0 60 0
30DEC26 70.00 C 20.50 20.50 20.50 21.11 -1.42 44 313 15,347 0
30DEC26 72.50 C 0.00 0.00 0.00 19.53 -1.36 44 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 18.03 -1.31 44 0 234 0
30DEC26 77.50 C 16.63 16.63 16.63 16.62 -1.26 43 12 325 +12
30DEC26 80.00 C 0.00 0.00 0.00 14.93 -1.58 42 0 3,210 0
30DEC26 82.50 C 0.00 0.00 0.00 14.07 -1.16 43 0 2,444 0
30DEC26 85.00 C 12.73 12.73 12.73 12.68 -1.34 42 40 4,905 -24
30DEC26 87.50 C 0.00 0.00 0.00 11.62 -1.05 42 0 1,489 0
30DEC26 90.00 C 10.76 10.76 10.76 10.65 -0.83 42 540 6,938 +540
30DEC26 92.50 C 0.00 0.00 0.00 9.76 -0.81 42 0 881 0
30DEC26 95.00 C 0.00 0.00 0.00 8.95 -0.83 42 0 1,787 0
30DEC26 97.50 C 0.00 0.00 0.00 8.21 -0.83 42 0 1,573 0
30DEC26 100.00 C 7.55 7.80 7.45 7.60 -0.69 42 28 4,530 +24
30DEC26 102.50 C 0.00 0.00 0.00 6.91 -0.68 42 0 830 0
30DEC26 105.00 C 0.00 0.00 0.00 6.32 -0.66 42 0 1,040 0
30DEC26 107.50 C 0.00 0.00 0.00 5.76 -0.66 42 0 349 0
30DEC26 110.00 C 5.52 5.83 5.49 5.25 -0.61 42 10 1,057 -1
30DEC26 112.50 C 0.00 0.00 0.00 4.78 -0.57 42 0 203 0
30DEC26 115.00 C 0.00 0.00 0.00 4.35 -0.53 42 0 343 0
30DEC26 117.50 C 4.57 4.57 4.57 3.96 -0.50 42 2 549 0
30DEC26 120.00 C 4.13 4.13 4.13 3.60 -0.46 42 26 1,105 +1
30DEC26 122.50 C 0.00 0.00 0.00 3.27 -0.43 42 0 1,003 0
30DEC26 125.00 C 0.00 0.00 0.00 2.97 -0.41 42 0 997 0
30DEC26 127.50 C 0.00 0.00 0.00 2.70 -0.38 42 0 1,076 0
30DEC26 130.00 C 0.00 0.00 0.00 2.45 -0.35 42 0 3,333 0
30DEC26 132.50 C 0.00 0.00 0.00 2.23 -0.32 42 0 2,611 0
30DEC26 135.00 C 0.00 0.00 0.00 2.02 -0.30 42 0 834 0
30DEC26 137.50 C 0.00 0.00 0.00 1.84 -0.27 42 0 506 0
30DEC26 140.00 C 0.00 0.00 0.00 1.67 -0.25 42 0 535 0
30DEC26 142.50 C 0.00 0.00 0.00 1.51 -0.24 42 0 425 0
30DEC26 145.00 C 0.00 0.00 0.00 1.37 -0.22 42 1 159 0
30DEC26 147.50 C 0.00 0.00 0.00 1.25 -0.20 42 0 118 0
30DEC26 150.00 C 0.00 0.00 0.00 1.13 -0.19 42 0 951 0
30DEC26 152.50 C 0.00 0.00 0.00 1.03 -0.17 42 0 1,311 0
30DEC26 155.00 C 0.00 0.00 0.00 0.93 -0.16 42 0 664 0
30DEC26 157.50 C 0.00 0.00 0.00 0.85 -0.14 42 0 215 0
30DEC26 160.00 C 1.48 1.48 1.48 0.77 -0.14 42 1 890 +1
30MAR27 37.00 C 48.88 48.88 48.88 49.67 -1.82 64 1 13 0
30MAR27 38.00 C 48.00 48.00 48.00 48.62 -1.90 62 2 5 +2
30MAR27 39.00 C 0.00 0.00 0.00 47.81 -1.77 62 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 46.87 -1.33 60 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 45.92 -1.54 59 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 44.98 -1.74 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 44.04 -1.69 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 43.11 -1.74 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 42.19 -1.49 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 41.28 -1.73 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 40.37 -1.73 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 39.48 -1.72 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 38.59 -1.72 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 37.72 -1.71 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 35.58 -1.70 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.50 -1.69 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 31.51 -1.66 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.59 -1.64 45 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 27.75 -1.61 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.99 -1.58 44 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 24.32 -1.55 44 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 22.72 -1.52 43 0 39 0
30MAR27 72.50 C 0.00 0.00 0.00 21.21 -1.48 43 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 19.56 -1.67 42 0 412 0
30MAR27 77.50 C 0.00 0.00 0.00 18.44 -1.40 43 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 17.08 -1.41 42 0 337 0
30MAR27 82.50 C 0.00 0.00 0.00 15.85 -1.34 42 0 159 0
30MAR27 85.00 C 0.00 0.00 0.00 14.65 -1.30 42 0 109 0
30MAR27 87.50 C 13.88 14.35 13.80 13.60 -1.29 42 20 44 -2
30MAR27 90.00 C 13.00 13.00 13.00 12.64 -1.28 42 2 441 0
30MAR27 92.50 C 0.00 0.00 0.00 11.75 -0.96 42 0 144 0
30MAR27 95.00 C 0.00 0.00 0.00 10.99 -0.85 42 0 383 0
30MAR27 97.50 C 0.00 0.00 0.00 10.16 -0.87 42 0 171 0
30MAR27 100.00 C 9.46 9.46 9.46 9.44 -0.86 42 1 236 0
30MAR27 102.50 C 0.00 0.00 0.00 8.78 -0.82 42 0 472 0
30MAR27 105.00 C 0.00 0.00 0.00 8.13 -0.82 42 0 232 0
30MAR27 107.50 C 0.00 0.00 0.00 7.53 -0.80 42 0 319 0
30MAR27 110.00 C 0.00 0.00 0.00 6.97 -0.84 42 0 289 0
30MAR27 112.50 C 0.00 0.00 0.00 6.45 -0.78 42 0 447 0
TOTAL CALL 41,385 776,430 -15,515
30MAR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
30MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
30MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 551 0
30MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
30MAR26 57.50 P 0.01 0.01 0.01 0.00 -0.01 0 28 891 0
30MAR26 60.00 P 0.01 0.01 0.01 0.00 -0.01 0 6 1,550 0
30MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 40 741 0
30MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,164 0
30MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,615 0
30MAR26 70.00 P 0.01 0.01 0.01 0.00 -0.01 0 4 5,563 -4
30MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,220 0
30MAR26 75.00 P 0.02 0.02 0.01 0.00 -0.01 0 80 11,368 -22
30MAR26 77.50 P 0.01 0.01 0.01 0.00 -0.01 0 71 6,690 +59
30MAR26 80.00 P 0.15 0.15 0.02 0.00 -0.05 0 102 9,913 0
30MAR26 82.50 P 0.33 0.55 0.01 0.00 -0.28 0 2,534 5,779 +15
30MAR26 85.00 P 1.69 2.25 0.27 0.80 -0.17 0 6,728 17 -24,824
30MAR26 87.50 P 3.70 4.53 1.63 3.30 +0.98 0 3,708 0 -8,521
30MAR26 90.00 P 5.00 7.14 4.00 5.80 +1.42 0 527 0 -19,655
30MAR26 92.50 P 7.00 9.35 6.69 8.30 +1.56 0 168 0 -4,535
30MAR26 95.00 P 9.80 11.81 9.20 10.80 +1.48 0 87 0 -17,216
30MAR26 97.50 P 11.70 13.79 11.70 13.30 +1.56 0 232 0 -8,793
30MAR26 100.00 P 14.50 16.80 14.24 15.80 +1.70 0 1,105 0 -18,962
30MAR26 102.50 P 17.30 17.30 17.30 18.30 +1.60 0 17 0 -2,191
30MAR26 105.00 P 19.72 20.63 19.72 20.80 +1.61 0 11 0 -8,055
30MAR26 107.50 P 22.35 22.35 22.35 23.30 +1.62 0 2 0 -252
30MAR26 110.00 P 25.45 25.73 25.45 25.80 +1.62 0 176 0 -3,153
30MAR26 112.50 P 0.00 0.00 0.00 28.30 +1.62 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.80 +1.62 0 0 0 -2,545
30MAR26 117.50 P 33.33 33.33 33.33 33.30 +1.62 0 2 0 -2,356
30MAR26 120.00 P 35.70 36.21 35.50 35.80 +1.62 0 4 0 -788
30MAR26 122.50 P 38.19 38.19 38.19 38.30 +1.62 0 480 0 -991
30MAR26 125.00 P 40.65 40.65 40.65 40.80 +1.62 0 30 0 -33
30MAR26 127.50 P 42.42 42.42 42.42 43.30 +1.62 0 1 0 -541
30MAR26 130.00 P 45.93 46.10 45.93 45.80 +1.62 0 553 0 -5,850
30MAR26 132.50 P 0.00 0.00 0.00 48.30 +1.61 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 50.80 +1.62 0 0 0 -227
30MAR26 137.50 P 0.00 0.00 0.00 53.30 +1.61 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 55.80 +1.62 0 0 0 -191
30MAR26 142.50 P 0.00 0.00 0.00 58.30 +1.62 0 0 0 -40
30MAR26 145.00 P 0.00 0.00 0.00 60.80 +1.62 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 63.30 +1.62 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 65.80 +1.62 0 0 0 -135
30MAR26 152.50 P 0.00 0.00 0.00 68.30 +1.63 0 0 0 -17
30MAR26 155.00 P 0.00 0.00 0.00 70.80 +1.63 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 73.30 +1.63 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 75.80 +1.63 0 0 0 -20
30MAR26 162.50 P 0.00 0.00 0.00 78.30 +1.63 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 80.80 +1.63 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 83.30 +1.63 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 85.80 +1.63 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 88.30 +1.63 0 0 0 -17
30MAR26 175.00 P 0.00 0.00 0.00 90.80 +1.63 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 93.30 +1.63 0 0 0 -15
30MAR26 180.00 P 0.00 0.00 0.00 95.80 +1.63 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 98.30 +1.63 0 0 0 -15
30MAR26 185.00 P 0.00 0.00 0.00 100.80 +1.63 0 0 0 -97
30MAR26 187.50 P 0.00 0.00 0.00 103.30 +1.63 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 105.80 +1.62 0 0 0 -40
30MAR26 192.50 P 0.00 0.00 0.00 108.30 +1.63 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 110.80 +1.63 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 113.30 +1.63 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 115.80 +1.63 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 120.80 +1.63 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 125.80 +1.63 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 130.80 +1.63 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 135.80 +1.63 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 140.80 +1.61 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 145.80 +1.62 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 150.80 +1.63 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 155.80 +1.63 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 160.80 +1.63 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 165.80 +1.63 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 170.80 +1.63 0 0 0 0
30MAR26 260.00 P 175.91 175.91 175.91 175.80 +1.63 0 30 0 0
30MAR26 265.00 P 0.00 0.00 0.00 180.80 +1.63 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 185.80 +1.63 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 190.80 +1.63 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 195.80 +1.63 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 200.80 +1.63 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 205.80 +1.66 0 0 0 0
30MAR26 295.00 P 210.71 210.71 210.71 210.80 +1.63 0 30 0 0
30MAR26 300.00 P 0.00 0.00 0.00 215.80 +1.62 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 225.80 +1.63 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 235.80 +1.63 0 0 0 0
02APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 124 0 12 0
02APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 109 0 120 0
02APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 94 0 11 0
02APR26 70.00 P 0.03 0.05 0.03 0.01 0.00 80 43 164 +38
02APR26 72.50 P 0.05 0.05 0.05 0.01 0.00 66 37 93 0
02APR26 75.00 P 0.09 0.09 0.08 0.02 -0.01 58 134 342 +104
02APR26 77.50 P 0.20 0.28 0.13 0.09 -0.03 56 187 467 +108
02APR26 80.00 P 0.50 0.80 0.31 0.34 -0.01 56 519 435 +33
02APR26 82.50 P 0.86 1.69 0.62 0.97 +0.11 56 954 705 +443
02APR26 85.00 P 2.62 3.00 1.40 2.12 +0.37 55 2,110 912 +625
02APR26 87.50 P 4.13 4.45 2.76 3.84 +0.77 55 66 161 +14
02APR26 90.00 P 6.30 6.30 5.40 6.06 +1.11 61 29 150 0
02APR26 92.50 P 0.00 0.00 0.00 8.44 +1.34 68 0 99 0
02APR26 95.00 P 0.00 0.00 0.00 10.92 +1.60 80 0 4 0
02APR26 97.50 P 0.00 0.00 0.00 13.30 +1.56 0 0 4 0
02APR26 100.00 P 0.00 0.00 0.00 15.88 +1.78 100 0 13 0
02APR26 102.50 P 0.00 0.00 0.00 18.37 +1.67 109 0 0 0
02APR26 105.00 P 0.00 0.00 0.00 20.86 +1.67 118 0 0 0
02APR26 107.50 P 0.00 0.00 0.00 23.36 +1.68 128 0 0 0
02APR26 110.00 P 0.00 0.00 0.00 25.85 +1.67 136 0 0 0
02APR26 112.50 P 0.00 0.00 0.00 28.35 +1.67 145 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
10APR26 65.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
10APR26 67.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
10APR26 70.00 P 0.13 0.13 0.13 0.02 - 45 18 18 -
10APR26 72.50 P 0.24 0.24 0.24 0.07 - 45 3 3 -
10APR26 75.00 P 0.35 0.35 0.28 0.20 - 45 42 40 -
10APR26 77.50 P 0.53 0.73 0.51 0.48 - 45 77 73 -
10APR26 80.00 P 0.93 1.23 0.85 1.01 - 45 391 329 -
10APR26 82.50 P 2.12 2.40 1.55 1.86 - 45 223 160 -
10APR26 85.00 P 2.90 3.67 2.59 3.05 - 45 199 72 -
10APR26 87.50 P 0.00 0.00 0.00 4.65 - 45 0 0 -
10APR26 90.00 P 0.00 0.00 0.00 6.61 - 47 0 0 -
10APR26 92.50 P 8.44 8.44 8.44 8.78 - 49 5 5 -
10APR26 95.00 P 0.00 0.00 0.00 10.95 - 45 0 0 -
10APR26 97.50 P 0.00 0.00 0.00 13.35 - 45 0 0 -
10APR26 100.00 P 0.00 0.00 0.00 15.88 - 54 0 0 -
10APR26 102.50 P 0.00 0.00 0.00 18.37 - 59 0 0 -
10APR26 105.00 P 0.00 0.00 0.00 20.86 - 64 0 0 -
10APR26 107.50 P 0.00 0.00 0.00 23.36 - 70 0 0 -
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 36 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 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 0.13 0.13 0.13 0.01 0.00 44 8 706 +6
29APR26 62.50 P 0.15 0.15 0.15 0.02 0.00 42 2 1,135 0
29APR26 65.00 P 0.15 0.25 0.15 0.04 0.00 41 47 1,744 -2
29APR26 67.50 P 0.31 0.32 0.30 0.10 +0.02 41 111 1,164 +61
29APR26 70.00 P 0.47 0.52 0.43 0.22 +0.04 41 154 2,520 +34
29APR26 72.50 P 0.75 0.75 0.57 0.44 +0.09 41 227 2,610 +40
29APR26 75.00 P 0.98 1.24 0.80 0.80 +0.15 41 656 6,275 +214
29APR26 77.50 P 1.30 1.81 1.20 1.36 +0.26 41 2,733 6,159 +110
29APR26 80.00 P 2.00 2.70 1.66 2.12 +0.37 41 1,936 13,727 +146
29APR26 82.50 P 3.52 3.59 2.60 3.08 +0.45 41 984 3,854 -483
29APR26 85.00 P 4.53 5.10 3.43 4.30 +0.67 41 1,084 6,871 +142
29APR26 87.50 P 5.30 6.02 4.69 5.77 +0.73 40 703 4,203 +213
29APR26 90.00 P 7.18 8.40 6.22 7.55 +0.91 41 246 3,482 -110
29APR26 92.50 P 9.46 10.08 8.88 9.62 +1.15 43 17 3,576 +11
29APR26 95.00 P 11.52 11.61 10.83 11.77 +1.25 45 66 6,278 +64
29APR26 97.50 P 14.11 14.80 13.30 13.97 +1.32 45 5 3,991 +1
29APR26 100.00 P 15.25 15.65 15.25 16.03 +1.12 41 59 2,628 +49
29APR26 102.50 P 18.20 18.20 18.20 18.41 +1.56 41 2 217 +2
29APR26 105.00 P 0.00 0.00 0.00 20.86 +1.64 42 0 35 0
29APR26 107.50 P 22.35 22.35 22.35 23.36 +1.68 46 2 29 +2
29APR26 110.00 P 25.50 25.50 25.50 25.85 +1.67 48 3 36 0
29APR26 112.50 P 0.00 0.00 0.00 28.35 +1.67 52 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.80 +1.62 0 0 1 0
29APR26 117.50 P 0.00 0.00 0.00 33.30 +1.62 0 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 35.80 +1.62 0 0 827 0
29APR26 122.50 P 0.00 0.00 0.00 38.30 +1.62 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 40.80 +1.62 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 43.30 +1.62 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 45.80 +1.62 0 0 59 0
29APR26 132.50 P 0.00 0.00 0.00 48.30 +1.61 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 50.80 +1.62 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 53.30 +1.61 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 55.80 +1.62 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 58.30 +1.62 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 60.80 +1.62 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 63.30 +1.62 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 65.80 +1.62 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 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 50 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
28MAY26 50.00 P 0.12 0.12 0.12 0.01 0.00 47 4 119 0
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 0.28 0.28 0.24 0.04 +0.01 41 24 209 +9
28MAY26 60.00 P 0.33 0.33 0.33 0.08 +0.02 41 1 899 0
28MAY26 62.50 P 0.46 0.46 0.46 0.15 +0.02 40 6 1,772 0
28MAY26 65.00 P 0.00 0.00 0.00 0.27 +0.04 40 0 1,722 0
28MAY26 67.50 P 0.76 0.77 0.74 0.48 +0.08 40 136 1,513 -20
28MAY26 70.00 P 1.04 1.30 0.98 0.78 +0.12 40 1,486 3,264 +941
28MAY26 72.50 P 1.34 1.67 1.34 1.21 +0.19 40 131 4,270 +54
28MAY26 75.00 P 2.50 2.50 1.86 1.79 +0.27 40 26 3,679 +11
28MAY26 77.50 P 2.50 2.51 2.50 2.54 +0.36 41 11 5,406 +9
28MAY26 80.00 P 3.50 4.00 3.06 3.46 +0.45 41 582 6,007 -255
28MAY26 82.50 P 4.01 5.24 3.99 4.49 +0.51 40 1,101 2,770 -634
28MAY26 85.00 P 5.54 6.34 5.32 5.75 +0.62 40 1,954 5,226 +1,430
28MAY26 87.50 P 6.78 7.59 6.56 7.20 +0.81 40 121 1,601 +31
28MAY26 90.00 P 8.01 8.01 8.01 8.89 +0.88 41 10 625 0
28MAY26 92.50 P 0.00 0.00 0.00 10.26 +0.50 37 0 1,032 0
28MAY26 95.00 P 12.60 12.60 12.60 12.12 +1.11 36 1 838 +1
28MAY26 97.50 P 0.00 0.00 0.00 14.10 +1.21 35 0 174 0
28MAY26 100.00 P 0.00 0.00 0.00 16.29 +0.86 35 20 72 0
28MAY26 102.50 P 0.00 0.00 0.00 18.48 +1.52 33 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 21.18 +1.96 40 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 23.53 +1.37 40 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 25.92 +1.44 40 0 60 0
28MAY26 112.50 P 0.00 0.00 0.00 28.35 +1.61 40 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.82 +1.58 40 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 33.32 +1.47 43 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 35.80 +1.62 0 0 10 0
28MAY26 122.50 P 0.00 0.00 0.00 38.30 +1.62 0 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 40.80 +1.62 0 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 43.30 +1.55 0 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 45.80 +1.62 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 48.30 +1.61 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 50.91 +1.73 63 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 53.30 +1.61 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 55.80 +1.62 0 0 28 0
28MAY26 142.50 P 0.00 0.00 0.00 58.30 +1.62 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 60.83 +1.65 66 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 63.37 +1.69 70 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 65.80 +1.62 0 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 56 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 51 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 46 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 43 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 40 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3,505 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 40 0 124 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 193 0
29JUN26 57.50 P 0.00 0.00 0.00 0.16 +0.02 41 0 469 0
29JUN26 60.00 P 0.66 0.66 0.66 0.28 +0.04 41 30 1,321 -13
29JUN26 62.50 P 0.00 0.00 0.00 0.45 +0.06 41 0 870 0
29JUN26 65.00 P 1.16 1.26 1.04 0.71 +0.10 41 141 2,613 +39
29JUN26 67.50 P 1.47 1.50 1.39 1.06 +0.14 41 152 7,886 +132
29JUN26 70.00 P 1.76 1.95 1.76 1.52 +0.20 41 494 9,373 +382
29JUN26 72.50 P 2.11 2.56 2.11 2.10 +0.26 41 152 6,661 +11
29JUN26 75.00 P 3.08 3.37 2.84 2.82 +0.32 41 194 18,246 +2
29JUN26 77.50 P 3.68 3.90 3.68 3.68 +0.38 41 315 7,336 +285
29JUN26 80.00 P 4.79 5.24 4.42 4.67 +0.43 41 720 22,418 +60
29JUN26 82.50 P 5.28 6.22 5.28 5.80 +0.52 41 1,245 7,616 +378
29JUN26 85.00 P 7.00 7.60 6.70 7.08 +0.72 41 368 12,106 +203
29JUN26 87.50 P 9.20 9.20 8.13 8.54 +0.81 41 61 4,528 +49
29JUN26 90.00 P 10.34 11.02 9.08 10.16 +0.85 41 11 8,789 -8
29JUN26 92.50 P 11.79 11.79 11.79 11.83 +0.89 41 4 4,202 0
29JUN26 95.00 P 13.20 14.00 13.20 13.81 +1.12 42 4 15,661 +1
29JUN26 97.50 P 0.00 0.00 0.00 15.27 +0.92 39 0 7,438 0
29JUN26 100.00 P 18.04 18.04 17.06 17.59 +1.76 41 22 18,280 +18
29JUN26 102.50 P 0.00 0.00 0.00 19.18 +1.40 36 0 5,148 0
29JUN26 105.00 P 22.00 22.00 22.00 21.43 +0.39 37 1 16,798 -1
29JUN26 107.50 P 0.00 0.00 0.00 23.57 +1.37 34 0 3,616 0
29JUN26 110.00 P 0.00 0.00 0.00 26.18 +1.70 39 0 10,820 0
29JUN26 112.50 P 0.00 0.00 0.00 28.49 +1.66 38 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 30.82 +1.01 35 0 4,297 0
29JUN26 117.50 P 0.00 0.00 0.00 33.42 +1.57 40 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 36.49 +1.33 52 0 5,644 0
29JUN26 122.50 P 0.00 0.00 0.00 38.32 +1.40 40 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 40.80 +1.62 0 0 3,264 0
29JUN26 127.50 P 0.00 0.00 0.00 43.30 +1.55 0 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 45.80 +1.62 0 0 436 0
29JUN26 132.50 P 0.00 0.00 0.00 48.30 +1.61 0 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 50.91 +1.73 53 0 1,348 0
29JUN26 137.50 P 0.00 0.00 0.00 53.30 +1.61 0 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 55.80 +1.62 0 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 58.30 +1.62 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 60.83 +1.65 56 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 63.37 +1.69 60 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 65.80 +1.62 0 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 68.30 +1.63 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 70.80 +1.63 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 73.30 +1.63 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 75.80 +1.63 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 78.30 +1.63 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 80.80 +1.63 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 83.30 +1.63 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 85.80 +1.63 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 88.30 +1.63 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 90.80 +1.63 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 93.30 +1.63 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 95.80 +1.63 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 98.30 +1.63 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 100.80 +1.63 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 103.30 +1.63 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 105.80 +1.62 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 108.30 +1.63 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 110.80 +1.63 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 113.30 +1.63 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 115.80 +1.63 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.02 +0.01 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.06 0.00 41 0 193 0
29SEP26 44.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 61 0
29SEP26 46.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.15 +0.02 41 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.19 +0.03 42 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 0.22 +0.02 41 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 0.27 +0.03 41 0 812 0
29SEP26 52.50 P 0.98 0.98 0.98 0.41 +0.04 41 4 410 0
29SEP26 55.00 P 1.11 1.17 1.11 0.62 +0.06 42 110 607 +110
29SEP26 57.50 P 1.44 1.46 1.44 0.89 +0.10 42 50 716 +50
29SEP26 60.00 P 1.70 1.76 1.60 1.23 +0.14 42 205 1,535 +175
29SEP26 62.50 P 2.01 2.22 2.01 1.64 +0.15 42 133 1,031 +111
29SEP26 65.00 P 2.63 2.63 2.63 2.17 +0.20 42 6 1,924 0
29SEP26 67.50 P 0.00 0.00 0.00 2.79 +0.28 42 2,500 2,839 +1,991
29SEP26 70.00 P 3.60 3.80 3.60 3.49 +0.28 42 5 18,687 +4
29SEP26 72.50 P 4.22 4.30 4.22 4.34 +0.38 42 2 1,911 +2
29SEP26 75.00 P 5.22 5.22 5.10 5.25 +0.40 42 97 4,418 -87
29SEP26 77.50 P 0.00 0.00 0.00 6.28 +0.54 42 0 4,666 0
29SEP26 80.00 P 7.33 7.33 7.33 7.32 +0.55 42 30 9,150 +30
29SEP26 82.50 P 7.93 8.50 7.93 8.49 +0.62 41 156 4,090 +142
29SEP26 85.00 P 0.00 0.00 0.00 9.82 +0.68 41 0 6,560 0
29SEP26 87.50 P 11.54 11.54 10.62 11.26 +0.72 41 31 1,834 +17
29SEP26 90.00 P 12.10 12.10 12.00 12.81 +0.85 41 31 4,869 +31
29SEP26 92.50 P 14.27 14.27 14.24 14.46 +0.96 41 2 3,159 -2
29SEP26 95.00 P 0.00 0.00 0.00 16.02 +0.78 41 0 5,860 0
29SEP26 97.50 P 0.00 0.00 0.00 17.82 +1.44 41 0 2,613 0
29SEP26 100.00 P 20.50 20.50 19.50 20.02 +1.08 42 14 6,691 -14
29SEP26 102.50 P 0.00 0.00 0.00 21.13 +1.17 38 0 3,814 0
29SEP26 105.00 P 0.00 0.00 0.00 23.78 +1.85 42 0 2,839 0
29SEP26 107.50 P 0.00 0.00 0.00 25.76 +1.89 42 0 728 0
29SEP26 110.00 P 0.00 0.00 0.00 27.82 +1.41 41 0 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 29.78 +1.59 40 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 31.80 +1.44 39 15 1,874 +15
29SEP26 117.50 P 0.00 0.00 0.00 34.30 +1.82 40 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 36.58 +1.42 41 0 151 0
29SEP26 122.50 P 0.00 0.00 0.00 38.93 +1.73 41 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 41.28 +1.88 41 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 43.64 +1.72 41 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 45.98 +1.73 40 0 127 0
29SEP26 132.50 P 0.00 0.00 0.00 48.34 +1.65 38 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 50.91 +1.61 41 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 53.36 +1.64 41 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 55.82 +1.64 41 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 58.30 +1.62 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 60.83 +1.65 44 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 63.37 +1.69 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 65.80 +1.62 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 68.30 +1.63 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 70.80 +1.63 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 73.30 +1.63 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 75.80 +1.63 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.21 +0.03 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.25 +0.03 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.29 +0.03 42 0 30 0
30DEC26 45.00 P 0.87 0.95 0.87 0.35 +0.04 42 31 15,269 -9
30DEC26 46.00 P 0.00 0.00 0.00 0.41 +0.04 42 0 43 0
30DEC26 47.00 P 1.04 1.04 1.04 0.47 +0.04 42 10 93 -10
30DEC26 48.00 P 1.16 1.16 1.16 0.56 +0.07 42 9 118 -9
30DEC26 49.00 P 0.00 0.00 0.00 0.64 +0.06 42 0 306 0
30DEC26 50.00 P 0.00 0.00 0.00 0.73 +0.06 42 0 272 0
30DEC26 52.50 P 0.00 0.00 0.00 1.02 +0.10 42 0 157 0
30DEC26 55.00 P 2.09 2.09 2.09 1.36 +0.13 42 10 392 +10
30DEC26 57.50 P 2.33 2.36 2.33 1.78 +0.14 42 30 316 +14
30DEC26 60.00 P 2.77 2.83 2.72 2.29 +0.20 42 24 1,366 +12
30DEC26 62.50 P 3.27 3.27 3.27 2.85 +0.20 42 10 1,136 +10
30DEC26 65.00 P 3.85 3.85 3.85 3.55 +0.28 42 10 1,562 0
30DEC26 67.50 P 4.51 4.51 4.51 4.28 +0.28 42 10 483 +10
30DEC26 70.00 P 5.27 5.27 5.18 5.18 +0.38 42 101 20,758 -1
30DEC26 72.50 P 6.01 6.01 6.01 6.09 +0.44 42 10 1,667 0
30DEC26 75.00 P 6.94 7.03 6.94 7.04 +0.51 42 50 1,992 +20
30DEC26 77.50 P 8.27 8.27 8.19 8.06 +0.56 42 181 2,514 +171
30DEC26 80.00 P 8.80 9.71 8.80 9.18 +0.61 41 254 9,959 +107
30DEC26 82.50 P 10.06 10.06 10.06 10.41 +0.64 41 19 2,334 +19
30DEC26 85.00 P 11.40 11.40 11.40 11.74 +0.65 41 18 7,000 0
30DEC26 87.50 P 13.04 13.04 13.04 13.18 +0.77 41 1 1,292 -1
30DEC26 90.00 P 0.00 0.00 0.00 14.71 +0.79 41 500 4,950 +500
30DEC26 92.50 P 16.40 16.40 16.36 16.34 +0.90 41 32 667 +32
30DEC26 95.00 P 17.99 18.00 17.99 18.06 +1.09 41 33 2,587 0
30DEC26 97.50 P 19.81 19.87 19.70 19.87 +1.29 42 42 1,746 -6
30DEC26 100.00 P 21.89 21.89 21.35 21.69 +1.63 42 8 4,531 +7
30DEC26 102.50 P 0.00 0.00 0.00 23.24 +1.47 41 0 257 0
30DEC26 105.00 P 0.00 0.00 0.00 25.16 +1.52 41 0 968 0
30DEC26 107.50 P 0.00 0.00 0.00 27.15 +1.41 41 0 132 0
30DEC26 110.00 P 29.24 29.24 29.24 29.17 +1.61 41 30 1,039 +30
30DEC26 112.50 P 0.00 0.00 0.00 31.33 +1.73 41 0 166 0
30DEC26 115.00 P 0.00 0.00 0.00 33.24 +1.56 40 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 35.53 +1.65 41 0 61 0
30DEC26 120.00 P 0.00 0.00 0.00 37.58 +1.68 41 0 279 0
30DEC26 122.50 P 0.00 0.00 0.00 39.94 +1.73 41 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 42.27 +1.73 42 0 1,010 0
30DEC26 127.50 P 0.00 0.00 0.00 44.44 +1.64 41 0 5 0
30DEC26 130.00 P 0.00 0.00 0.00 46.77 +1.78 42 0 146 0
30DEC26 132.50 P 0.00 0.00 0.00 48.96 +1.67 41 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 51.29 +1.66 40 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 53.79 +1.69 42 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 56.14 +1.83 41 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 58.49 +1.81 41 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 60.96 +1.58 41 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 63.41 +1.61 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 65.86 +1.63 42 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 68.33 +1.66 42 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 70.80 +1.63 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 73.30 +1.63 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 75.80 +1.63 0 0 128 0
30MAR27 37.00 P 0.72 0.73 0.72 0.17 0.00 41 10 87 +1
30MAR27 38.00 P 0.00 0.00 0.00 0.21 0.00 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.29 0.00 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.41 +0.01 41 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.47 +0.01 41 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.55 +0.02 41 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.64 +0.02 41 0 30 0
30MAR27 46.00 P 0.00 0.00 0.00 0.73 +0.02 41 0 12 0
30MAR27 47.00 P 0.00 0.00 0.00 0.82 +0.02 41 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.94 +0.04 41 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 1.07 +0.04 41 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.19 +0.04 41 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.57 +0.07 41 0 188 0
30MAR27 55.00 P 2.66 2.66 2.66 2.00 +0.07 41 10 145 +10
30MAR27 57.50 P 0.00 0.00 0.00 2.54 +0.11 41 0 321 0
30MAR27 60.00 P 3.60 3.60 3.60 3.11 +0.11 41 100 182 +76
30MAR27 62.50 P 4.22 4.22 4.22 3.82 +0.16 41 100 290 0
30MAR27 65.00 P 0.00 0.00 0.00 4.56 +0.16 42 0 261 0
30MAR27 67.50 P 5.80 5.90 5.80 5.44 +0.24 42 22 194 -1
30MAR27 70.00 P 6.67 6.75 6.43 6.36 +0.32 42 52 413 0
30MAR27 72.50 P 0.00 0.00 0.00 7.34 +0.44 42 0 372 0
30MAR27 75.00 P 0.00 0.00 0.00 8.30 +0.46 41 0 608 0
30MAR27 77.50 P 0.00 0.00 0.00 9.35 +0.49 41 0 413 0
30MAR27 80.00 P 10.23 10.23 10.23 10.51 +0.60 41 3 155 +3
30MAR27 82.50 P 11.78 11.78 11.78 11.79 +0.60 41 1 54 +1
30MAR27 85.00 P 0.00 0.00 0.00 13.11 +0.66 40 0 44 0
30MAR27 87.50 P 0.00 0.00 0.00 14.54 +0.71 40 0 243 0
30MAR27 90.00 P 0.00 0.00 0.00 16.09 +0.77 41 0 84 0
30MAR27 92.50 P 0.00 0.00 0.00 17.69 +0.83 41 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 19.29 +0.80 40 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 21.06 +0.96 41 0 6 0
30MAR27 100.00 P 0.00 0.00 0.00 22.50 +0.97 40 0 303 0
30MAR27 102.50 P 0.00 0.00 0.00 24.34 +1.16 40 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 26.35 +1.38 40 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.28 +1.47 40 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.07 +1.23 40 0 21 0
30MAR27 112.50 P 0.00 0.00 0.00 32.12 +1.30 40 0 6 0
TOTAL PUT 45,478 579,969 -121,476
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$ 11.04
30MAR26 6.75 C 0.00 0.00 0.00 4.29 -0.20 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.04 -0.20 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.79 -0.20 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.54 -0.20 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.29 -0.20 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.04 -0.20 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.79 -0.20 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.54 -0.20 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.29 -0.20 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.04 -0.20 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.79 -0.20 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.54 -0.20 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.29 -0.20 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.04 -0.20 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.54 -0.21 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 -0.25 0 0 0 -13
30MAR26 11.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 80 0
30MAR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30MAR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30MAR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,200 0
30MAR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
30MAR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
30MAR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,763 0
30MAR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 576 0
30MAR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 516 0
30MAR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 19.50 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 0.00 -0.01 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.83 -0.19 57 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.59 -0.18 55 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.34 -0.18 50 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.10 -0.18 48 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.83 -0.19 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.60 -0.18 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.37 -0.18 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.16 -0.17 36 0 8 0
29APR26 10.50 C 0.00 0.00 0.00 0.79 -0.14 36 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.49 -0.11 36 0 67 0
29APR26 11.50 C 0.26 0.27 0.26 0.28 -0.08 36 57 102 +57
29APR26 12.00 C 0.00 0.00 0.00 0.15 -0.05 36 0 46 0
29APR26 12.50 C 0.00 0.00 0.00 0.07 -0.04 35 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 754 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 855 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.87 -0.17 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.64 -0.16 52 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.40 -0.16 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.17 -0.16 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.94 -0.13 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.67 -0.18 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.46 -0.17 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.27 -0.16 37 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 0.93 -0.14 37 0 1 0
28MAY26 11.00 C 0.00 0.00 0.00 0.65 -0.14 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.43 -0.10 37 0 45 0
28MAY26 12.00 C 0.31 0.31 0.31 0.28 -0.06 37 4 95 0
28MAY26 12.50 C 0.00 0.00 0.00 0.17 -0.06 37 0 90 0
28MAY26 13.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 130 0
28MAY26 13.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 71 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 316 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.11 -0.17 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.87 -0.17 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.64 -0.16 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.40 -0.16 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.18 -0.15 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.96 -0.13 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.69 -0.18 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.49 -0.17 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.30 -0.17 35 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 0.98 -0.14 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.71 -0.13 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.52 -0.10 36 0 75 0
29JUN26 12.00 C 0.00 0.00 0.00 0.37 -0.07 36 0 83 0
29JUN26 12.50 C 0.00 0.00 0.00 0.25 -0.06 36 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 -0.03 36 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.90 -0.15 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.67 -0.16 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.46 -0.15 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.25 -0.14 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.05 -0.15 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.87 -0.17 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.71 -0.16 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.55 -0.16 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.28 -0.14 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.02 -0.12 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.83 -0.10 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.67 -0.09 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.54 -0.08 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.43 -0.07 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.34 -0.05 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.27 -0.05 36 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 -0.04 36 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 -0.03 37 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 -0.03 37 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.94 -0.18 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.72 -0.19 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.52 -0.15 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.33 -0.14 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.15 -0.14 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.99 -0.21 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.90 -0.14 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.71 -0.19 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.46 -0.17 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.25 -0.10 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.05 -0.10 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.89 -0.09 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.75 -0.07 35 0 0 0
30DEC26 13.00 C 0.51 0.51 0.51 0.63 -0.06 35 10 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 0.52 -0.06 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 -0.04 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.36 -0.05 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.30 -0.04 35 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 -0.03 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 -0.03 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 -0.02 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.02 36 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 36 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2,002 0
30MAR27 8.25 C 0.00 0.00 0.00 3.04 -0.17 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.86 -0.16 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.69 -0.15 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.53 -0.15 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.37 -0.15 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.22 -0.14 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.02 -0.20 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.89 -0.12 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.65 -0.17 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.44 -0.10 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.24 -0.10 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.08 -0.08 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.93 -0.07 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.80 -0.07 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.69 -0.05 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.59 -0.06 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.51 -0.05 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.44 -0.06 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.39 -0.02 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.32 -0.04 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 -0.02 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 -0.02 35 0 0 0
TOTAL CALL 71 24,900 +44
30MAR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30MAR26 11.00 P 0.04 0.04 0.04 0.00 -0.04 0 150 203 -150
30MAR26 11.50 P 0.41 0.63 0.41 0.46 +0.16 0 140 0 -470
30MAR26 12.00 P 0.90 0.98 0.90 0.96 +0.19 0 28 0 -251
30MAR26 12.50 P 1.54 1.54 1.47 1.46 +0.19 0 78 0 -367
30MAR26 13.00 P 1.95 1.95 1.95 1.96 +0.19 0 3 0 -1,056
30MAR26 13.50 P 2.44 2.44 2.44 2.46 +0.19 0 12 0 -39
30MAR26 14.00 P 0.00 0.00 0.00 2.96 +0.18 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.46 +0.20 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.96 +0.18 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.46 +0.18 0 0 0 -255
30MAR26 16.00 P 0.00 0.00 0.00 4.96 +0.19 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.46 +0.18 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.96 +0.20 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.46 +0.20 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.96 +0.20 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.46 +0.20 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.96 +0.20 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.46 +0.20 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.96 +0.20 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.96 +0.20 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.96 +0.20 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.96 +0.20 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.96 +0.20 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 0.02 +0.01 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.07 +0.02 38 0 50 0
29APR26 10.00 P 0.00 0.00 0.00 0.11 +0.04 38 0 55 0
29APR26 10.50 P 0.00 0.00 0.00 0.24 +0.07 37 0 125 0
29APR26 11.00 P 0.38 0.44 0.38 0.44 +0.09 37 30 184 +12
29APR26 11.50 P 0.00 0.00 0.00 0.73 +0.13 37 0 372 0
29APR26 12.00 P 1.00 1.00 1.00 1.09 +0.15 36 45 187 +45
29APR26 12.50 P 0.00 0.00 0.00 1.52 +0.18 37 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 1.98 +0.19 37 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 2.46 +0.19 0 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 2.96 +0.18 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.46 +0.19 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.96 +0.18 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.46 +0.18 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.96 +0.19 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.46 +0.18 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.96 +0.20 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.46 +0.20 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.96 +0.20 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.46 +0.20 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.19 +0.04 38 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.25 +0.04 38 0 0 0
28MAY26 10.00 P 0.40 0.40 0.40 0.34 +0.06 38 38 163 +28
28MAY26 10.50 P 0.00 0.00 0.00 0.55 +0.08 38 0 120 0
28MAY26 11.00 P 0.86 0.86 0.85 0.80 +0.10 37 100 100 +100
28MAY26 11.50 P 0.00 0.00 0.00 1.12 +0.13 37 0 55 0
28MAY26 12.00 P 1.44 1.44 1.44 1.50 +0.15 38 40 204 +30
28MAY26 12.50 P 0.00 0.00 0.00 1.91 +0.17 38 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.33 +0.14 35 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.80 +0.15 35 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.28 +0.15 35 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.78 +0.17 40 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.27 +0.16 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.76 +0.16 39 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.25 +0.16 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.75 +0.20 37 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.25 +0.21 43 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.75 +0.21 48 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.24 +0.20 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.74 +0.20 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.15 +0.02 36 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 +0.03 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.27 +0.04 36 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.35 +0.05 36 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.44 +0.06 36 0 50 0
29JUN26 10.50 P 0.00 0.00 0.00 0.66 +0.08 36 10 100 +10
29JUN26 11.00 P 0.00 0.00 0.00 0.91 +0.09 36 0 70 0
29JUN26 11.50 P 0.00 0.00 0.00 1.22 +0.12 35 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.58 +0.13 35 0 11 0
29JUN26 12.50 P 0.00 0.00 0.00 1.97 +0.14 35 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.40 +0.14 35 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.85 +0.14 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.32 +0.15 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.79 +0.15 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.28 +0.16 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.77 +0.17 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.26 +0.17 37 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.75 +0.17 32 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.25 +0.17 37 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.75 +0.18 41 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 7.24 +0.20 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.74 +0.20 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.24 +0.20 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.74 +0.21 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.24 +0.21 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.23 +0.20 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.23 +0.21 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.22 +0.20 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.22 +0.20 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.25 +0.02 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.31 +0.03 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.38 +0.04 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.45 +0.04 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.54 +0.04 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.64 +0.06 37 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.74 +0.05 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.99 +0.08 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.27 +0.09 38 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.58 +0.11 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.92 +0.11 38 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 2.30 +0.13 39 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.70 +0.14 40 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.13 +0.16 41 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.57 +0.17 42 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.02 +0.17 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.50 +0.18 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.98 +0.19 46 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.47 +0.20 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.95 +0.18 50 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.44 +0.18 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.92 +0.16 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.41 +0.16 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.90 +0.16 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.39 +0.16 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.88 +0.17 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.37 +0.17 59 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.23 +0.05 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.23 +0.21 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.23 +0.21 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.30 +0.03 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.37 +0.04 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.44 +0.04 36 0 65 0
30DEC26 9.00 P 0.00 0.00 0.00 0.52 +0.05 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.60 +0.05 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.70 +0.06 36 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.80 +0.06 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.91 +0.07 36 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 1.16 +0.08 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.45 +0.10 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.75 +0.11 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.09 +0.12 37 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 2.46 +0.14 38 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.84 +0.14 38 0 55 0
30DEC26 13.50 P 3.21 3.21 3.21 3.25 +0.15 38 12 12 +12
30DEC26 14.00 P 0.00 0.00 0.00 3.68 +0.17 39 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.12 +0.17 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.57 +0.17 41 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.98 +0.19 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.47 +0.20 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.95 +0.18 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.44 +0.18 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.92 +0.16 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.41 +0.16 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.90 +0.16 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.39 +0.16 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.88 +0.17 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.37 +0.17 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.23 +0.05 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.23 +0.21 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.23 +0.21 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.39 +0.04 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.46 +0.05 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.55 +0.05 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.63 +0.05 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.72 +0.05 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.83 +0.07 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.94 +0.08 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.05 +0.08 35 0 8 0
30MAR27 10.50 P 0.00 0.00 0.00 1.30 +0.08 35 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.59 +0.11 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.89 +0.11 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.23 +0.12 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.58 +0.13 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.96 +0.22 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.26 +0.15 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.68 +0.17 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.12 +0.17 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.57 +0.17 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.98 +0.19 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.47 +0.20 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.95 +0.18 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.44 +0.18 40 0 0 0
TOTAL PUT 686 5,405 -2,351
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 32.38
30MAR26 16.00 C 0.00 0.00 0.00 16.38 -0.71 0 0 0 -100
30MAR26 16.50 C 0.00 0.00 0.00 15.88 -0.71 0 0 0 -30
30MAR26 17.00 C 0.00 0.00 0.00 15.38 -0.71 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.88 -0.71 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.38 -0.71 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.88 -0.71 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.38 -0.71 0 0 0 0
30MAR26 19.50 C 12.92 12.92 12.92 12.88 -0.71 0 30 0 -39
30MAR26 20.00 C 0.00 0.00 0.00 12.38 -0.67 0 0 0 -224
30MAR26 21.00 C 0.00 0.00 0.00 11.38 -0.71 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.38 -0.71 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.38 -0.71 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.38 -0.71 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.38 -0.63 0 0 0 -8,633
30MAR26 26.00 C 0.00 0.00 0.00 6.38 -0.71 0 0 0 -5
30MAR26 27.00 C 5.43 5.43 5.43 5.38 -0.71 0 30 0 -375
30MAR26 28.00 C 4.25 4.25 4.25 4.38 -0.71 0 8 0 -115
30MAR26 29.00 C 3.49 3.49 3.25 3.38 -0.71 0 31 0 -178
30MAR26 30.00 C 2.22 2.47 2.18 2.38 -0.72 0 117 0 -434
30MAR26 31.00 C 1.34 1.52 1.10 1.38 -0.74 0 1,168 0 -1,263
30MAR26 32.00 C 0.49 0.57 0.19 0.38 -0.78 0 1,561 945 -2,642
30MAR26 33.00 C 0.11 0.15 0.01 0.00 -0.41 0 1,680 3,736 +193
30MAR26 34.00 C 0.04 0.04 0.01 0.00 -0.12 0 221 7,488 -11
30MAR26 35.00 C 0.02 0.02 0.01 0.00 -0.04 0 50 17,105 -50
30MAR26 36.00 C 0.01 0.01 0.01 0.00 -0.02 0 4 9,256 -4
30MAR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,201 0
30MAR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9,193 0
30MAR26 39.00 C 0.01 0.01 0.01 0.00 -0.01 0 15 10,278 -14
30MAR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22,590 0
30MAR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,835 0
30MAR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,309 0
30MAR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,181 0
30MAR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10,691 0
30MAR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 190 12,686 0
30MAR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,629 0
30MAR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,308 0
30MAR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15,754 0
30MAR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9,724 0
30MAR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21,701 0
30MAR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12,617 0
30MAR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26,652 0
30MAR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,945 0
30MAR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22,435 0
30MAR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,047 0
30MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,797 0
30MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,394 0
30MAR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,937 0
30MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,603 0
02APR26 23.00 C 0.00 0.00 0.00 9.38 -0.76 0 0 0 0
02APR26 24.00 C 0.00 0.00 0.00 8.39 -0.75 127 0 0 0
02APR26 25.00 C 0.00 0.00 0.00 7.39 -0.75 111 0 0 0
02APR26 26.00 C 0.00 0.00 0.00 6.39 -0.75 95 0 0 0
02APR26 27.00 C 0.00 0.00 0.00 5.39 -0.70 80 0 0 0
02APR26 28.00 C 0.00 0.00 0.00 4.39 -0.70 65 0 0 0
02APR26 29.00 C 0.00 0.00 0.00 3.38 -0.71 0 0 0 0
02APR26 30.00 C 0.00 0.00 0.00 2.44 -0.66 58 0 255 0
02APR26 31.00 C 1.54 1.54 1.41 1.50 -0.74 47 247 298 -36
02APR26 32.00 C 0.99 0.99 0.70 0.77 -0.65 47 187 153 +25
02APR26 33.00 C 0.50 0.50 0.30 0.38 -0.37 54 898 1,050 +233
02APR26 34.00 C 0.19 0.22 0.11 0.18 -0.18 59 1,112 650 +122
02APR26 35.00 C 0.11 0.11 0.04 0.08 -0.07 63 214 543 +100
02APR26 36.00 C 0.04 0.04 0.03 0.04 -0.02 69 75 232 -24
02APR26 37.00 C 0.02 0.02 0.02 0.02 0.00 73 200 372 +200
02APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 77 0 258 0
02APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 88 0 216 0
02APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
10APR26 24.00 C 0.00 0.00 0.00 8.40 - 58 0 0 -
10APR26 25.00 C 0.00 0.00 0.00 7.40 - 47 0 0 -
10APR26 26.00 C 0.00 0.00 0.00 6.40 - 0 0 0 -
10APR26 27.00 C 0.00 0.00 0.00 5.41 - 45 0 0 -
10APR26 28.00 C 0.00 0.00 0.00 4.44 - 47 0 0 -
10APR26 29.00 C 0.00 0.00 0.00 3.50 - 46 0 0 -
10APR26 30.00 C 0.00 0.00 0.00 2.60 - 44 0 0 -
10APR26 31.00 C 1.94 1.94 1.69 1.76 - 40 90 30 -
10APR26 32.00 C 1.10 1.10 1.10 1.13 - 40 3 3 -
10APR26 33.00 C 0.88 0.88 0.61 0.68 - 41 255 182 -
10APR26 34.00 C 0.52 0.52 0.34 0.39 - 43 106 59 -
10APR26 35.00 C 0.23 0.24 0.18 0.21 - 43 112 111 -
10APR26 36.00 C 0.13 0.13 0.12 0.11 - 45 22 22 -
10APR26 37.00 C 0.09 0.09 0.07 0.06 - 46 83 83 -
10APR26 38.00 C 0.05 0.05 0.05 0.03 - 47 1 1 -
10APR26 39.00 C 0.03 0.03 0.03 0.02 - 50 95 95 -
10APR26 40.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
10APR26 41.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
10APR26 42.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 16.40 -0.77 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 15.90 -0.77 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 15.40 -0.77 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 14.90 -0.77 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 14.41 -0.76 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 13.91 -0.76 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 13.42 -0.76 0 0 663 0
29APR26 19.50 C 0.00 0.00 0.00 12.93 -0.75 69 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.42 -0.76 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.42 -0.77 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.44 -0.76 57 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 9.46 -0.75 57 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 8.50 -0.74 58 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.51 -0.74 53 0 500 0
29APR26 26.00 C 0.00 0.00 0.00 6.57 -0.74 52 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.61 -0.74 48 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 4.72 -0.58 46 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 3.84 -0.58 44 0 1 0
29APR26 30.00 C 2.96 3.00 2.96 3.08 -0.60 43 45 812 +10
29APR26 31.00 C 0.00 0.00 0.00 2.37 -0.55 42 0 545 0
29APR26 32.00 C 2.27 2.27 1.66 1.81 -0.46 42 870 3,104 +369
29APR26 33.00 C 1.45 1.45 1.22 1.33 -0.36 42 473 2,789 +275
29APR26 34.00 C 1.01 1.05 0.87 0.96 -0.29 42 479 3,866 +124
29APR26 35.00 C 0.73 0.78 0.63 0.68 -0.22 42 387 5,782 +75
29APR26 36.00 C 0.55 0.55 0.44 0.48 -0.15 43 450 5,507 +77
29APR26 37.00 C 0.40 0.40 0.33 0.34 -0.09 44 355 4,238 +214
29APR26 38.00 C 0.27 0.27 0.24 0.23 -0.06 44 444 5,128 -1
29APR26 39.00 C 0.20 0.21 0.18 0.15 -0.04 44 101 3,497 +82
29APR26 40.00 C 0.16 0.17 0.14 0.10 -0.02 44 188 5,044 +32
29APR26 41.00 C 0.13 0.13 0.10 0.07 -0.01 45 26 2,484 +20
29APR26 42.00 C 0.09 0.10 0.09 0.05 0.00 46 112 2,900 0
29APR26 43.00 C 0.00 0.00 0.00 0.03 0.00 46 0 1,346 0
29APR26 44.00 C 0.05 0.05 0.05 0.02 0.00 46 2 1,576 -2
29APR26 45.00 C 0.06 0.06 0.05 0.01 0.00 45 240 1,656 +190
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,906 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 989 0
29APR26 48.00 C 0.03 0.04 0.03 0.01 0.00 53 8 1,488 +5
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 409 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,899 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2,514 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 592 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2,432 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 142 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 99 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 103 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 110 0 253 0
28MAY26 16.00 C 0.00 0.00 0.00 16.47 -0.75 75 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 15.97 -0.75 72 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 15.47 -0.76 68 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 14.98 -0.75 68 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 14.48 -0.75 64 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 13.99 -0.75 64 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 13.50 -0.75 63 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 13.01 -0.75 62 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 12.52 -0.73 61 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.55 -0.74 59 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.59 -0.74 57 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.64 -0.73 56 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.69 -0.73 53 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.76 -0.72 51 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.86 -0.70 49 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.93 -0.73 45 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.12 -0.53 45 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.36 -0.51 44 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.66 -0.47 43 0 700 0
28MAY26 31.00 C 2.90 2.90 2.90 3.01 -0.45 42 6 580 +1
28MAY26 32.00 C 2.43 2.52 2.35 2.44 -0.44 42 354 2,130 -120
28MAY26 33.00 C 1.90 2.05 1.88 1.94 -0.43 41 284 699 +56
28MAY26 34.00 C 1.57 1.66 1.49 1.57 -0.33 42 165 1,823 +142
28MAY26 35.00 C 1.35 1.35 1.19 1.23 -0.30 41 122 3,535 +75
28MAY26 36.00 C 1.05 1.06 0.95 1.00 -0.20 42 71 1,403 +12
28MAY26 37.00 C 0.78 0.85 0.77 0.78 -0.15 42 110 1,319 -10
28MAY26 38.00 C 0.69 0.69 0.61 0.62 -0.09 43 62 1,571 +14
28MAY26 39.00 C 0.54 0.54 0.48 0.49 -0.05 43 95 1,533 +35
28MAY26 40.00 C 0.44 0.44 0.38 0.38 -0.02 44 80 5,081 -19
28MAY26 41.00 C 0.34 0.34 0.34 0.29 0.00 44 12 1,613 0
28MAY26 42.00 C 0.26 0.26 0.26 0.22 +0.01 44 1 1,092 0
28MAY26 43.00 C 0.22 0.22 0.22 0.17 +0.02 44 2 1,360 +2
28MAY26 44.00 C 0.00 0.00 0.00 0.13 +0.02 44 0 644 0
28MAY26 45.00 C 0.17 0.17 0.17 0.10 +0.02 45 6 3,129 +6
28MAY26 46.00 C 0.14 0.14 0.14 0.08 +0.02 45 15 206 +15
28MAY26 47.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 122 0
28MAY26 48.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 243 0
28MAY26 50.00 C 0.09 0.09 0.09 0.03 +0.02 47 140 655 +120
28MAY26 52.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 210 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 312 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 127 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 181 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 393 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
28MAY26 70.00 C 0.01 0.01 0.01 0.01 0.00 68 20 143 +20
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 123 0
28MAY26 75.00 C 0.01 0.01 0.01 0.01 0.00 73 200 203 +149
29JUN26 16.00 C 0.00 0.00 0.00 16.52 -0.75 65 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 16.03 -0.75 64 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.54 -0.74 62 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.05 -0.75 61 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.56 -0.75 60 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.08 -0.74 59 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.60 -0.74 59 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.12 -0.73 58 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.64 -0.73 57 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 11.68 -0.74 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.74 -0.72 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.80 -0.72 51 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 8.89 -0.70 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.00 -0.68 48 0 2,265 0
29JUN26 26.00 C 0.00 0.00 0.00 7.13 -0.67 46 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 6.30 -0.65 45 0 0 0
29JUN26 28.00 C 5.55 5.55 5.50 5.46 -0.66 42 8 26 +8
29JUN26 29.00 C 0.00 0.00 0.00 4.75 -0.52 42 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 4.09 -0.48 42 0 86 0
29JUN26 31.00 C 3.45 3.58 3.45 3.46 -0.51 41 3 5,398 +1
29JUN26 32.00 C 2.88 2.91 2.80 2.90 -0.47 40 40 2,116 +30
29JUN26 33.00 C 2.40 2.57 2.36 2.43 -0.42 40 128 3,556 -84
29JUN26 34.00 C 2.21 2.21 2.00 2.03 -0.35 40 2,503 5,906 +2,403
29JUN26 35.00 C 1.63 1.63 1.63 1.66 -0.33 40 1 3,442 +1
29JUN26 36.00 C 1.42 1.42 1.35 1.40 -0.26 40 308 4,997 +205
29JUN26 37.00 C 1.17 1.17 1.14 1.16 -0.21 41 477 3,029 +438
29JUN26 38.00 C 0.97 1.01 0.92 0.97 -0.15 41 53 5,329 -10
29JUN26 39.00 C 0.79 0.79 0.78 0.80 -0.11 41 164 1,587 -73
29JUN26 40.00 C 0.72 0.72 0.65 0.65 -0.08 41 54 12,852 +18
29JUN26 41.00 C 0.54 0.54 0.54 0.53 -0.06 42 2 5,850 0
29JUN26 42.00 C 0.47 0.47 0.47 0.43 -0.04 42 5 6,155 0
29JUN26 43.00 C 0.40 0.40 0.40 0.34 -0.03 42 5 2,814 0
29JUN26 44.00 C 0.35 0.38 0.34 0.28 -0.01 42 28 4,616 -17
29JUN26 45.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 15,006 0
29JUN26 46.00 C 0.26 0.26 0.26 0.18 0.00 42 2 1,389 +2
29JUN26 47.00 C 0.24 0.24 0.24 0.14 0.00 42 10 1,798 -2
29JUN26 48.00 C 0.00 0.00 0.00 0.11 0.00 42 0 6,239 0
29JUN26 49.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 3,631 0
29JUN26 50.00 C 0.00 0.00 0.00 0.07 0.00 42 0 27,365 0
29JUN26 52.50 C 0.12 0.12 0.12 0.04 0.00 42 80 4,331 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 10,885 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 3,667 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 25,050 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 14,070 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3,110 0
29JUN26 70.00 C 0.01 0.01 0.01 0.01 0.00 54 5 14,855 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,725 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,504 0
29JUN26 82.50 C 0.02 0.02 0.02 0.01 0.00 64 12 1,112 -12
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 217 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,226 0
29SEP26 16.00 C 0.00 0.00 0.00 16.76 -0.75 59 0 0 0
29SEP26 16.50 C 16.21 16.21 16.21 16.29 -0.74 59 30 30 +30
29SEP26 17.00 C 0.00 0.00 0.00 15.82 -0.74 58 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.35 -0.74 57 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.88 -0.73 56 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.42 -0.72 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.95 -0.73 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.49 -0.72 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.03 -0.72 52 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 12.13 -0.70 50 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.24 -0.70 49 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 10.37 -0.69 47 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 9.53 -0.67 46 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 8.72 -0.68 45 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 7.93 -0.63 44 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 7.18 -0.62 43 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 6.47 -0.59 42 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 5.75 -0.46 41 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 5.16 -0.54 41 0 99 0
29SEP26 31.00 C 0.00 0.00 0.00 4.60 -0.43 41 0 98 0
29SEP26 32.00 C 4.03 4.03 3.96 4.07 -0.55 40 31 164 +30
29SEP26 33.00 C 3.56 3.71 3.56 3.62 -0.46 40 12 1,738 -1
29SEP26 34.00 C 0.00 0.00 0.00 3.19 -0.39 40 0 247 0
29SEP26 35.00 C 2.80 2.80 2.80 2.83 -0.34 40 2 2,850 +2
29SEP26 36.00 C 2.50 2.50 2.50 2.50 -0.31 40 6 6,132 0
29SEP26 37.00 C 0.00 0.00 0.00 2.21 -0.25 40 0 1,492 0
29SEP26 38.00 C 0.00 0.00 0.00 1.96 -0.19 40 0 7,492 0
29SEP26 39.00 C 1.83 1.83 1.83 1.74 -0.13 41 1 6,223 0
29SEP26 40.00 C 1.64 1.64 1.50 1.52 -0.09 41 33 3,804 +8
29SEP26 41.00 C 0.00 0.00 0.00 1.33 -0.06 41 0 1,387 0
29SEP26 42.00 C 0.00 0.00 0.00 1.16 -0.03 41 0 1,370 0
29SEP26 43.00 C 0.00 0.00 0.00 1.01 -0.01 40 0 1,495 0
29SEP26 44.00 C 0.00 0.00 0.00 0.88 +0.01 40 0 2,749 0
29SEP26 45.00 C 0.88 0.88 0.88 0.76 +0.02 40 188 3,112 0
29SEP26 46.00 C 0.79 0.79 0.79 0.66 +0.04 40 185 1,816 +123
29SEP26 47.00 C 0.00 0.00 0.00 0.57 +0.05 40 5 1,432 -5
29SEP26 48.00 C 0.62 0.62 0.62 0.49 +0.05 40 1 2,037 0
29SEP26 49.00 C 0.00 0.00 0.00 0.43 +0.07 40 5 2,490 -5
29SEP26 50.00 C 0.51 0.54 0.51 0.37 +0.07 40 153 17,589 +1
29SEP26 52.50 C 0.44 0.45 0.44 0.25 +0.06 40 300 3,145 +96
29SEP26 55.00 C 0.34 0.34 0.34 0.18 +0.07 40 30 7,677 +30
29SEP26 57.50 C 0.30 0.30 0.30 0.12 +0.05 40 30 707 +30
29SEP26 60.00 C 0.26 0.26 0.26 0.08 +0.04 40 30 6,715 +30
29SEP26 62.50 C 0.22 0.23 0.22 0.06 +0.04 41 244 1,059 +90
29SEP26 65.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 2,369 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 +0.02 41 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 414 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,125 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 386 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 585 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,092 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 258 0
30DEC26 16.00 C 16.80 16.80 16.80 17.05 -0.73 57 5 35 0
30DEC26 16.50 C 0.00 0.00 0.00 16.58 -0.74 56 0 0 0
30DEC26 17.00 C 15.96 15.96 15.96 16.13 -0.73 55 30 90 +30
30DEC26 17.50 C 0.00 0.00 0.00 15.67 -0.73 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.22 -0.73 53 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 14.77 -0.73 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.32 -0.74 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.89 -0.71 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.45 -0.71 50 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 12.60 -0.69 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.76 -0.68 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.95 -0.66 47 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 10.16 -0.65 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.38 -0.65 44 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 8.66 -0.61 44 0 43 0
30DEC26 27.00 C 0.00 0.00 0.00 7.94 -0.62 43 0 125 0
30DEC26 28.00 C 0.00 0.00 0.00 7.29 -0.58 42 0 25 0
30DEC26 29.00 C 0.00 0.00 0.00 6.66 -0.55 42 0 62 0
30DEC26 30.00 C 0.00 0.00 0.00 6.08 -0.52 41 0 1,127 0
30DEC26 31.00 C 0.00 0.00 0.00 5.54 -0.42 41 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 5.16 -0.33 42 0 134 0
30DEC26 33.00 C 4.71 4.71 4.71 4.56 -0.44 40 15 1,789 +12
30DEC26 34.00 C 4.27 4.29 4.27 4.14 -0.39 40 44 480 -20
30DEC26 35.00 C 3.71 3.80 3.68 3.76 -0.38 40 754 1,636 +750
30DEC26 36.00 C 3.46 3.56 3.46 3.42 -0.34 40 37 7,660 0
30DEC26 37.00 C 3.22 3.24 3.14 3.12 -0.34 40 19 4,854 -1
30DEC26 38.00 C 0.00 0.00 0.00 2.84 -0.28 40 0 3,859 0
30DEC26 39.00 C 0.00 0.00 0.00 2.59 -0.26 41 0 1,315 0
30DEC26 40.00 C 2.32 2.37 2.32 2.36 -0.27 41 8 1,138 +1
30DEC26 41.00 C 2.23 2.23 2.23 2.14 -0.26 41 4 2,242 +4
30DEC26 42.00 C 0.00 0.00 0.00 1.93 -0.25 41 0 1,899 0
30DEC26 43.00 C 0.00 0.00 0.00 1.74 -0.25 41 0 230 0
30DEC26 44.00 C 0.00 0.00 0.00 1.57 -0.25 41 0 405 0
30DEC26 45.00 C 1.49 1.57 1.48 1.42 -0.26 41 7 3,254 +7
30DEC26 46.00 C 0.00 0.00 0.00 1.28 -0.26 41 0 150 0
30DEC26 47.00 C 0.00 0.00 0.00 1.15 -0.27 40 0 169 0
30DEC26 48.00 C 1.15 1.15 1.15 1.04 -0.26 41 10 173 0
30DEC26 49.00 C 1.10 1.10 1.07 0.93 -0.28 40 11 217 0
30DEC26 50.00 C 1.00 1.07 0.98 0.84 -0.27 40 139 1,572 +115
30DEC26 52.50 C 0.85 0.85 0.83 0.64 -0.27 40 90 1,807 +45
30DEC26 55.00 C 0.00 0.00 0.00 0.49 -0.26 40 0 1,729 0
30DEC26 57.50 C 0.61 0.61 0.61 0.38 -0.24 40 10 415 -10
30DEC26 60.00 C 0.50 0.53 0.50 0.29 -0.22 40 73 767 -72
30DEC26 62.50 C 0.00 0.00 0.00 0.22 -0.21 40 0 337 0
30DEC26 65.00 C 0.45 0.45 0.45 0.17 -0.19 40 2 135 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 -0.18 40 0 153 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 -0.16 40 1 148 +1
30DEC26 72.50 C 0.00 0.00 0.00 0.08 -0.15 40 0 80 0
30DEC26 75.00 C 0.28 0.28 0.28 0.06 -0.14 40 10 526 +10
30DEC26 77.50 C 0.00 0.00 0.00 0.05 -0.12 41 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 -0.11 41 0 608 0
30MAR27 16.00 C 0.00 0.00 0.00 17.31 -0.74 55 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 16.86 -0.74 54 0 0 0
30MAR27 17.00 C 16.40 16.40 16.40 16.41 -0.74 53 5 5 +5
30MAR27 17.50 C 0.00 0.00 0.00 15.98 -0.73 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 15.54 -0.73 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 15.11 -0.72 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.68 -0.72 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.26 -0.71 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.83 -0.72 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.02 -0.69 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.22 -0.69 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.44 -0.68 46 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 10.69 -0.66 45 0 2 0
30MAR27 25.00 C 10.10 10.10 10.10 9.96 -0.64 44 6 28 +6
30MAR27 26.00 C 0.00 0.00 0.00 9.26 -0.63 43 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 8.60 -0.60 43 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 7.96 -0.58 42 0 41 0
30MAR27 29.00 C 0.00 0.00 0.00 7.36 -0.18 41 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 6.80 -0.53 41 0 498 0
30MAR27 31.00 C 0.00 0.00 0.00 6.36 -0.42 42 0 12 0
30MAR27 32.00 C 0.00 0.00 0.00 5.73 -0.53 40 0 88 0
30MAR27 33.00 C 5.80 5.80 5.30 5.32 -0.45 40 8 5,797 +6
30MAR27 34.00 C 0.00 0.00 0.00 4.91 -0.38 40 0 5,057 0
30MAR27 35.00 C 4.60 4.60 4.60 4.53 -0.37 40 1 1,167 0
30MAR27 36.00 C 0.00 0.00 0.00 4.19 -0.34 40 0 17 0
30MAR27 37.00 C 3.86 3.86 3.86 3.88 -0.31 40 6 53 +3
30MAR27 38.00 C 0.00 0.00 0.00 3.58 -0.30 40 0 51 0
30MAR27 39.00 C 0.00 0.00 0.00 3.32 -0.27 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.06 -0.26 40 0 746 0
30MAR27 41.00 C 0.00 0.00 0.00 2.81 -0.26 40 0 0 0
30MAR27 42.00 C 2.63 2.63 2.63 2.59 -0.25 40 12 90 +12
30MAR27 43.00 C 0.00 0.00 0.00 2.38 -0.24 40 0 208 0
30MAR27 44.00 C 2.29 2.29 2.29 2.19 -0.24 40 1 255 0
30MAR27 45.00 C 2.25 2.27 2.16 2.01 -0.24 40 1,550 1,652 +1,530
30MAR27 46.00 C 0.00 0.00 0.00 1.85 -0.23 40 0 11 0
30MAR27 47.00 C 0.00 0.00 0.00 1.70 -0.23 40 0 61 0
30MAR27 48.00 C 0.00 0.00 0.00 1.56 -0.22 40 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 1.44 -0.21 40 0 11 0
30MAR27 50.00 C 1.57 1.57 1.57 1.32 -0.21 40 1,000 1,108 +987
TOTAL CALL 23,762 793,979 -4,548
30MAR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 340 0
30MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 366 0
30MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 614 0
30MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10,748 0
30MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 754 0
30MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 912 0
30MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,856 0
30MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,247 0
30MAR26 30.00 P 0.02 0.02 0.02 0.00 -0.02 0 5 5,229 -5
30MAR26 31.00 P 0.02 0.02 0.01 0.00 -0.05 0 146 6,340 -74
30MAR26 32.00 P 0.14 0.21 0.01 0.00 -0.14 0 1,558 8,533 -211
30MAR26 33.00 P 0.70 0.93 0.48 0.62 +0.24 0 1,805 0 -6,879
30MAR26 34.00 P 1.26 1.96 1.26 1.62 +0.53 0 1,567 0 -8,824
30MAR26 35.00 P 2.50 2.95 2.40 2.62 +0.59 0 350 0 -22,910
30MAR26 36.00 P 3.62 4.05 3.49 3.62 +0.55 0 251 0 -8,504
30MAR26 37.00 P 4.76 4.98 4.53 4.62 +0.62 0 300 0 -6,224
30MAR26 38.00 P 5.65 5.97 5.50 5.62 +0.61 0 48 0 -4,936
30MAR26 39.00 P 6.45 7.00 6.45 6.62 +0.62 0 46 0 -6,466
30MAR26 40.00 P 7.71 7.98 7.50 7.62 +0.62 0 242 0 -21,256
30MAR26 41.00 P 8.80 8.80 8.80 8.62 +0.62 0 25 0 -344
30MAR26 42.00 P 0.00 0.00 0.00 9.62 +0.62 0 0 0 -4,197
30MAR26 43.00 P 10.83 10.83 10.65 10.62 +0.62 0 201 0 -382
30MAR26 44.00 P 11.60 11.65 11.60 11.62 +0.62 0 75 0 -366
30MAR26 45.00 P 0.00 0.00 0.00 12.62 +0.62 0 0 0 -826
30MAR26 46.00 P 13.70 13.70 13.70 13.62 +0.62 0 15 0 -759
30MAR26 47.00 P 0.00 0.00 0.00 14.62 +0.62 0 0 0 -590
30MAR26 48.00 P 15.78 16.00 15.78 15.62 +0.62 0 9 0 -5,239
30MAR26 49.00 P 0.00 0.00 0.00 16.62 +0.62 0 0 0 -452
30MAR26 50.00 P 17.88 17.88 17.88 17.62 +0.62 0 14 0 -3,218
30MAR26 52.50 P 20.33 20.35 20.23 20.12 +0.62 0 250 0 -2,739
30MAR26 55.00 P 22.96 22.96 22.83 22.62 +0.62 0 31 0 -2,382
30MAR26 57.50 P 0.00 0.00 0.00 25.12 +0.62 0 0 0 -492
30MAR26 60.00 P 27.81 27.81 27.79 27.62 +0.62 0 500 0 -1,110
30MAR26 62.50 P 0.00 0.00 0.00 30.12 +0.62 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.62 +0.62 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 35.12 +0.62 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.62 +0.62 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 40.12 +0.62 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.62 +0.62 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 45.12 +0.62 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 47.62 +0.62 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 50.12 +0.62 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 52.62 +0.62 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 55.12 +0.62 0 0 0 -101
30MAR26 90.00 P 0.00 0.00 0.00 57.62 +0.62 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 60.12 +0.62 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 62.62 +0.62 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 65.12 +0.62 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 67.62 +0.62 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 70.12 +0.62 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 72.62 +0.62 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 75.12 +0.62 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 77.62 +0.62 0 0 0 0
02APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
02APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
02APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
02APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 187 0
02APR26 28.00 P 0.02 0.03 0.02 0.01 -0.01 73 356 399 +225
02APR26 29.00 P 0.00 0.00 0.00 0.02 -0.02 64 0 20 0
02APR26 30.00 P 0.09 0.10 0.07 0.06 -0.02 59 87 330 +68
02APR26 31.00 P 0.19 0.24 0.16 0.17 -0.01 55 348 491 +134
02APR26 32.00 P 0.42 0.61 0.40 0.42 +0.06 50 701 817 +261
02APR26 33.00 P 0.90 1.22 0.88 1.02 +0.33 56 445 535 +97
02APR26 34.00 P 1.88 1.93 1.63 1.79 +0.49 58 166 313 -83
02APR26 35.00 P 2.53 2.86 2.53 2.68 +0.59 60 16 43 +7
02APR26 36.00 P 4.15 4.15 3.88 3.77 +0.70 95 2 2 +1
02APR26 37.00 P 0.00 0.00 0.00 4.67 +0.66 88 0 0 0
02APR26 38.00 P 0.00 0.00 0.00 5.67 +0.66 102 0 0 0
02APR26 39.00 P 0.00 0.00 0.00 6.67 +0.67 115 0 0 0
02APR26 40.00 P 7.80 7.80 7.80 7.67 +0.67 127 1 0 0
02APR26 41.00 P 0.00 0.00 0.00 8.67 +0.67 139 0 0 0
02APR26 42.00 P 0.00 0.00 0.00 9.67 +0.67 150 0 0 0
10APR26 24.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
10APR26 25.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
10APR26 26.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
10APR26 27.00 P 0.00 0.00 0.00 0.02 - 51 0 0 -
10APR26 28.00 P 0.00 0.00 0.00 0.04 - 47 0 0 -
10APR26 29.00 P 0.00 0.00 0.00 0.10 - 47 0 0 -
10APR26 30.00 P 0.26 0.29 0.21 0.21 - 45 136 122 -
10APR26 31.00 P 0.51 0.51 0.49 0.42 - 43 2 2 -
10APR26 32.00 P 0.89 0.92 0.72 0.78 - 43 33 33 -
10APR26 33.00 P 1.23 1.40 1.23 1.32 - 43 43 42 -
10APR26 34.00 P 1.95 1.95 1.92 2.01 - 44 10 10 -
10APR26 35.00 P 0.00 0.00 0.00 2.85 - 46 0 0 -
10APR26 36.00 P 0.00 0.00 0.00 3.77 - 50 0 0 -
10APR26 37.00 P 0.00 0.00 0.00 4.67 - 48 0 0 -
10APR26 38.00 P 0.00 0.00 0.00 5.67 - 55 0 0 -
10APR26 39.00 P 0.00 0.00 0.00 6.70 - 67 0 0 -
10APR26 40.00 P 0.00 0.00 0.00 7.67 - 69 0 0 -
10APR26 41.00 P 0.00 0.00 0.00 8.68 - 77 0 0 -
10APR26 42.00 P 0.00 0.00 0.00 9.68 - 83 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 20.00 P 0.03 0.03 0.03 0.01 0.00 67 1 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.05 0.05 0.05 0.02 0.00 54 60 698 +60
29APR26 24.00 P 0.00 0.00 0.00 0.03 0.00 51 0 503 0
29APR26 25.00 P 0.10 0.12 0.10 0.06 +0.01 50 272 3,131 +200
29APR26 26.00 P 0.17 0.17 0.15 0.10 +0.01 49 27 1,181 +22
29APR26 27.00 P 0.19 0.24 0.19 0.18 +0.03 48 102 1,948 -20
29APR26 28.00 P 0.33 0.35 0.30 0.29 +0.05 47 93 2,356 -9
29APR26 29.00 P 0.43 0.53 0.43 0.45 +0.09 46 1,600 3,485 +733
29APR26 30.00 P 0.64 0.77 0.63 0.68 +0.14 45 780 8,549 +568
29APR26 31.00 P 0.90 1.08 0.90 0.99 +0.20 44 632 5,705 +136
29APR26 32.00 P 1.34 1.50 1.30 1.38 +0.26 43 468 5,107 -18
29APR26 33.00 P 1.80 2.06 1.78 1.94 +0.41 44 623 5,264 -178
29APR26 34.00 P 2.53 2.65 2.42 2.53 +0.44 43 83 6,354 +78
29APR26 35.00 P 3.36 3.49 3.16 3.30 +0.55 44 75 9,179 +40
29APR26 36.00 P 4.17 4.25 4.04 4.12 +0.62 46 54 4,604 +29
29APR26 37.00 P 4.94 4.94 4.94 4.92 +0.66 45 5 3,757 +4
29APR26 38.00 P 5.96 5.96 5.96 5.96 +0.81 52 2 1,952 +2
29APR26 39.00 P 6.64 6.70 6.64 6.77 +0.65 47 3 2,190 +3
29APR26 40.00 P 7.60 7.90 7.60 7.70 +0.64 47 50 334 +39
29APR26 41.00 P 0.00 0.00 0.00 8.68 +0.65 49 0 268 0
29APR26 42.00 P 0.00 0.00 0.00 9.68 +0.67 53 0 92 0
29APR26 43.00 P 0.00 0.00 0.00 10.66 +0.66 54 0 166 0
29APR26 44.00 P 12.20 12.20 12.20 11.66 +0.66 58 1 14 -1
29APR26 45.00 P 0.00 0.00 0.00 12.66 +0.66 61 0 3 0
29APR26 46.00 P 0.00 0.00 0.00 13.66 +0.66 65 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 14.66 +0.66 68 0 5 0
29APR26 48.00 P 0.00 0.00 0.00 15.66 +0.66 71 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 16.66 +0.66 74 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 17.66 +0.66 77 0 0 -2
29APR26 52.50 P 0.00 0.00 0.00 20.16 +0.66 85 0 0 -2
29APR26 55.00 P 0.00 0.00 0.00 22.66 +0.66 91 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 25.16 +0.66 98 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 27.66 +0.66 104 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 30.16 +0.66 109 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 32.66 +0.66 115 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 35.14 +0.64 115 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 37.66 +0.66 125 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 40.16 +0.66 130 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 42.66 +0.66 135 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 45.16 +0.66 139 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 47.66 +0.66 144 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 50 0 6 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 22 0
28MAY26 21.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 36 0
28MAY26 22.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 178 0
28MAY26 23.00 P 0.16 0.16 0.16 0.08 +0.01 48 30 101 0
28MAY26 24.00 P 0.22 0.22 0.21 0.13 +0.02 47 54 161 +51
28MAY26 25.00 P 0.26 0.28 0.26 0.20 +0.03 47 13 646 +13
28MAY26 26.00 P 0.40 0.40 0.40 0.31 +0.05 46 30 1,308 0
28MAY26 27.00 P 0.52 0.52 0.50 0.45 +0.06 46 2 1,613 +2
28MAY26 28.00 P 0.66 0.73 0.66 0.64 +0.09 45 115 1,690 +114
28MAY26 29.00 P 0.86 0.96 0.86 0.89 +0.15 45 392 2,743 +239
28MAY26 30.00 P 1.15 1.27 1.11 1.18 +0.20 44 226 7,839 +64
28MAY26 31.00 P 1.55 1.57 1.55 1.53 +0.24 43 381 3,636 +204
28MAY26 32.00 P 1.93 2.02 1.91 1.97 +0.30 42 423 4,167 +65
28MAY26 33.00 P 2.41 2.45 2.41 2.49 +0.37 42 55 3,610 0
28MAY26 34.00 P 2.96 3.12 2.96 3.10 +0.44 42 199 2,666 +103
28MAY26 35.00 P 3.68 3.80 3.68 3.73 +0.48 41 19 2,633 +19
28MAY26 36.00 P 0.00 0.00 0.00 4.49 +0.50 42 0 582 0
28MAY26 37.00 P 0.00 0.00 0.00 5.28 +0.53 42 1 1,344 0
28MAY26 38.00 P 0.00 0.00 0.00 6.18 +0.62 44 0 969 0
28MAY26 39.00 P 7.00 7.00 7.00 7.01 +0.78 44 1 392 0
28MAY26 40.00 P 7.90 7.90 7.90 7.89 +0.64 44 1 82 +1
28MAY26 41.00 P 0.00 0.00 0.00 8.80 +0.65 44 0 35 0
28MAY26 42.00 P 0.00 0.00 0.00 9.74 +0.64 44 0 1 0
28MAY26 43.00 P 0.00 0.00 0.00 10.70 +0.70 44 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 11.66 +0.64 44 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.66 +0.65 47 0 13 0
28MAY26 46.00 P 0.00 0.00 0.00 13.66 +0.66 49 0 12 0
28MAY26 47.00 P 0.00 0.00 0.00 14.66 +0.66 52 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.66 +0.66 54 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.66 +0.66 56 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 17.66 +0.66 58 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 20.16 +0.66 64 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.66 +0.66 69 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.16 +0.66 74 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 27.66 +0.66 78 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.16 +0.66 83 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 32.66 +0.66 87 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 35.14 +0.64 87 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 37.66 +0.66 95 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 40.16 +0.66 98 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 42.66 +0.66 102 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 46 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 12 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 4,835 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 340 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 105 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 0.00 45 0 130 0
29JUN26 24.00 P 0.00 0.00 0.00 0.25 0.00 45 0 230 0
29JUN26 25.00 P 0.46 0.46 0.45 0.36 +0.01 44 35 2,874 +4
29JUN26 26.00 P 0.62 0.62 0.62 0.51 +0.03 44 60 1,164 -60
29JUN26 27.00 P 0.74 0.80 0.74 0.70 +0.06 43 162 1,581 -32
29JUN26 28.00 P 0.00 0.00 0.00 0.94 +0.12 43 0 4,138 0
29JUN26 29.00 P 1.20 1.20 1.20 1.23 +0.18 43 2 3,908 +2
29JUN26 30.00 P 1.58 1.58 1.52 1.54 +0.21 42 161 4,982 +137
29JUN26 31.00 P 1.99 1.99 1.88 1.92 +0.25 41 141 9,098 -51
29JUN26 32.00 P 2.50 2.50 2.28 2.38 +0.32 41 2,746 8,842 +2,667
29JUN26 33.00 P 2.63 3.00 2.63 2.89 +0.39 41 84 8,679 -17
29JUN26 34.00 P 3.40 3.40 3.40 3.48 +0.41 41 1 11,236 0
29JUN26 35.00 P 4.12 4.20 4.12 4.14 +0.48 41 22 11,543 +12
29JUN26 36.00 P 0.00 0.00 0.00 4.83 +0.43 40 0 6,329 0
29JUN26 37.00 P 0.00 0.00 0.00 5.59 +0.52 41 0 12,600 0
29JUN26 38.00 P 6.48 6.48 6.48 6.49 +0.64 43 5 10,170 0
29JUN26 39.00 P 0.00 0.00 0.00 7.23 +0.58 41 0 5,392 0
29JUN26 40.00 P 0.00 0.00 0.00 8.17 +0.68 43 4 13,475 -2,096
29JUN26 41.00 P 0.00 0.00 0.00 9.06 +0.70 44 0 9,229 0
29JUN26 42.00 P 0.00 0.00 0.00 9.87 +0.44 41 0 2,326 0
29JUN26 43.00 P 0.00 0.00 0.00 10.79 +0.64 41 0 852 0
29JUN26 44.00 P 0.00 0.00 0.00 11.73 +0.67 41 0 3,079 0
29JUN26 45.00 P 13.51 13.51 13.51 13.07 +1.06 55 1 15,333 -1
29JUN26 46.00 P 0.00 0.00 0.00 13.66 +0.62 42 0 925 0
29JUN26 47.00 P 0.00 0.00 0.00 14.66 +0.64 44 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 15.66 +0.66 46 0 619 0
29JUN26 49.00 P 0.00 0.00 0.00 16.66 +0.66 47 0 890 0
29JUN26 50.00 P 18.46 18.46 18.46 18.15 +1.15 70 1 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 20.16 +0.66 54 0 2,296 0
29JUN26 55.00 P 0.00 0.00 0.00 22.66 +0.66 58 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 25.16 +0.66 62 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 27.66 +0.66 66 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 30.16 +0.66 70 0 20 0
29JUN26 65.00 P 32.90 32.90 32.90 32.66 +0.66 73 23 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 35.14 +0.64 74 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 37.66 +0.66 80 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 40.16 +0.66 83 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 42.66 +0.66 86 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 45.16 +0.66 89 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 47.66 +0.66 91 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 50.15 +0.65 93 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 52.65 +0.65 95 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 55.15 +0.65 98 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 57.65 +0.65 100 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 60.15 +0.65 103 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 62.65 +0.65 105 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 65.15 +0.65 107 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 67.65 +0.65 109 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 70.14 +0.64 110 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 72.65 +0.65 113 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 75.15 +0.65 115 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 77.65 +0.65 117 0 0 0
29SEP26 16.00 P 0.19 0.19 0.19 0.04 +0.01 46 3 40 -3
29SEP26 16.50 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 0.00 45 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 +0.01 44 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 +0.02 44 0 1,005 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 +0.02 44 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.39 +0.02 44 0 364 0
29SEP26 23.00 P 0.00 0.00 0.00 0.53 +0.04 43 0 679 0
29SEP26 24.00 P 0.00 0.00 0.00 0.69 +0.05 43 0 359 0
29SEP26 25.00 P 1.00 1.00 1.00 0.90 +0.07 43 30 635 -30
29SEP26 26.00 P 1.18 1.18 1.18 1.14 +0.10 43 30 1,483 0
29SEP26 27.00 P 1.43 1.45 1.43 1.40 +0.13 42 80 1,383 -20
29SEP26 28.00 P 0.00 0.00 0.00 1.71 +0.18 42 0 4,932 0
29SEP26 29.00 P 2.08 2.08 2.08 2.04 +0.22 41 30 2,052 +30
29SEP26 30.00 P 2.35 2.42 2.35 2.41 +0.23 41 10 8,468 +2
29SEP26 31.00 P 2.77 2.87 2.77 2.83 +0.27 40 85 1,708 +80
29SEP26 32.00 P 3.23 3.35 3.23 3.31 +0.30 40 22 2,835 -6
29SEP26 33.00 P 0.00 0.00 0.00 3.84 +0.37 40 0 4,112 0
29SEP26 34.00 P 0.00 0.00 0.00 4.42 +0.41 40 0 1,988 0
29SEP26 35.00 P 5.11 5.15 5.11 5.06 +0.47 40 5 9,367 -1
29SEP26 36.00 P 5.74 5.84 5.74 5.55 +0.22 38 84 22,660 +84
29SEP26 37.00 P 6.43 6.43 6.35 6.34 +0.40 39 100 5,190 +30
29SEP26 38.00 P 0.00 0.00 0.00 7.17 +0.51 40 0 6,917 0
29SEP26 39.00 P 0.00 0.00 0.00 7.98 +0.58 41 0 9,160 0
29SEP26 40.00 P 0.00 0.00 0.00 8.45 +0.27 37 0 4,670 0
29SEP26 41.00 P 0.00 0.00 0.00 9.56 +0.58 41 0 2,103 0
29SEP26 42.00 P 0.00 0.00 0.00 10.36 +0.55 40 0 857 0
29SEP26 43.00 P 0.00 0.00 0.00 11.26 +0.54 41 0 2,677 0
29SEP26 44.00 P 0.00 0.00 0.00 12.14 +0.62 41 0 1,693 0
29SEP26 45.00 P 0.00 0.00 0.00 13.11 +0.72 42 0 5,230 0
29SEP26 46.00 P 0.00 0.00 0.00 13.93 +0.65 41 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 14.86 +0.67 41 0 457 0
29SEP26 48.00 P 0.00 0.00 0.00 15.78 +0.67 40 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 16.72 +0.68 40 0 891 0
29SEP26 50.00 P 0.00 0.00 0.00 18.15 +1.12 52 0 7,647 0
29SEP26 52.50 P 0.00 0.00 0.00 20.16 +0.66 42 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 22.66 +0.66 45 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 25.16 +0.66 48 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 27.66 +0.66 51 0 134 0
29SEP26 62.50 P 0.00 0.00 0.00 30.16 +0.66 54 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 32.66 +0.66 57 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.14 +0.64 58 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.66 +0.66 62 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.17 +0.67 65 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 42.67 +0.67 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.17 +0.67 69 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 47.66 +0.66 71 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.17 +0.67 74 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 52.65 +0.65 74 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 +0.04 47 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.17 +0.04 47 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.21 +0.05 47 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 +0.07 47 0 4 0
30DEC26 18.00 P 0.40 0.40 0.40 0.29 +0.07 46 2 2 +2
30DEC26 18.50 P 0.00 0.00 0.00 0.33 +0.07 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.39 +0.09 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.44 +0.09 46 0 16 0
30DEC26 20.00 P 0.58 0.58 0.58 0.50 +0.09 46 1 546 +1
30DEC26 21.00 P 0.00 0.00 0.00 0.65 +0.12 45 0 154 0
30DEC26 22.00 P 0.00 0.00 0.00 0.81 +0.12 45 0 293 0
30DEC26 23.00 P 0.00 0.00 0.00 1.01 +0.15 44 0 11 0
30DEC26 24.00 P 0.00 0.00 0.00 1.19 +0.12 44 0 572 0
30DEC26 25.00 P 1.41 1.41 1.41 1.42 +0.12 43 1 1,381 0
30DEC26 26.00 P 0.00 0.00 0.00 1.67 +0.14 42 0 496 0
30DEC26 27.00 P 1.92 1.92 1.92 1.98 +0.19 42 5 859 0
30DEC26 28.00 P 2.24 2.24 2.24 2.29 +0.20 41 5 919 0
30DEC26 29.00 P 2.60 2.60 2.60 2.67 +0.23 41 5 1,435 0
30DEC26 30.00 P 3.02 3.04 3.02 3.05 +0.24 40 8 4,996 +3
30DEC26 31.00 P 3.42 3.42 3.42 3.50 +0.28 40 5 2,470 0
30DEC26 32.00 P 3.95 3.95 3.95 3.98 +0.31 40 10 5,598 +10
30DEC26 33.00 P 4.57 4.58 4.52 4.56 +0.38 40 530 2,549 +102
30DEC26 34.00 P 5.02 5.02 5.02 5.11 +0.39 40 1 1,543 0
30DEC26 35.00 P 0.00 0.00 0.00 5.73 +0.42 40 750 4,457 +750
30DEC26 36.00 P 6.25 6.49 6.25 6.40 +0.45 40 105 7,606 +96
30DEC26 37.00 P 0.00 0.00 0.00 7.07 +0.45 40 0 3,165 0
30DEC26 38.00 P 0.00 0.00 0.00 7.59 +0.15 38 0 4,443 0
30DEC26 39.00 P 0.00 0.00 0.00 8.55 +0.55 40 0 2,159 0
30DEC26 40.00 P 9.30 9.30 9.30 9.32 +0.54 40 2 1,992 -2
30DEC26 41.00 P 0.00 0.00 0.00 10.11 +0.56 40 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 10.91 +0.57 40 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 11.74 +0.59 40 0 640 0
30DEC26 44.00 P 0.00 0.00 0.00 12.58 +0.60 40 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 13.44 +0.61 40 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 14.32 +0.64 41 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 15.20 +0.65 41 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 16.08 +0.65 40 0 48 0
30DEC26 49.00 P 0.00 0.00 0.00 16.99 +0.66 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.15 +0.91 44 0 127 0
30DEC26 52.50 P 0.00 0.00 0.00 20.23 +0.69 39 0 1 0
30DEC26 55.00 P 22.65 22.65 22.65 22.67 +0.47 40 30 75 +30
30DEC26 57.50 P 0.00 0.00 0.00 25.16 +0.55 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.66 +0.61 45 0 1,070 0
30DEC26 62.50 P 0.00 0.00 0.00 30.16 +0.65 47 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 32.66 +0.66 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.15 +0.65 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.66 +0.66 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.17 +0.67 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.67 +0.67 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.17 +0.67 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.66 +0.66 62 0 0 0
30MAR27 16.00 P 0.41 0.41 0.41 0.22 -0.01 45 5 250 +5
30MAR27 16.50 P 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.30 -0.01 44 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.34 -0.01 44 0 4 0
30MAR27 18.00 P 0.00 0.00 0.00 0.40 -0.01 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.46 -0.01 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.52 -0.01 44 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.60 +0.01 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.68 +0.01 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 0.84 +0.01 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.06 +0.03 43 0 12 0
30MAR27 23.00 P 0.00 0.00 0.00 1.27 +0.05 43 0 75 0
30MAR27 24.00 P 0.00 0.00 0.00 1.53 +0.12 42 0 105 0
30MAR27 25.00 P 0.00 0.00 0.00 1.76 +0.10 42 0 60 0
30MAR27 26.00 P 0.00 0.00 0.00 2.07 +0.13 41 0 297 0
30MAR27 27.00 P 0.00 0.00 0.00 2.38 +0.13 41 0 480 0
30MAR27 28.00 P 0.00 0.00 0.00 2.73 +0.16 40 0 219 0
30MAR27 29.00 P 0.00 0.00 0.00 3.12 +0.16 40 0 522 0
30MAR27 30.00 P 0.00 0.00 0.00 3.54 +0.20 40 0 417 0
30MAR27 31.00 P 0.00 0.00 0.00 3.99 +0.22 39 0 131 0
30MAR27 32.00 P 4.59 4.59 4.59 4.50 +0.28 39 10 186 0
30MAR27 33.00 P 0.00 0.00 0.00 5.04 +0.34 39 0 5,302 0
30MAR27 34.00 P 0.00 0.00 0.00 5.63 +0.39 39 0 5,107 0
30MAR27 35.00 P 0.00 0.00 0.00 6.25 +0.42 39 0 1,031 0
30MAR27 36.00 P 6.95 6.95 6.95 6.90 +0.39 39 1 126 -1
30MAR27 37.00 P 0.00 0.00 0.00 7.57 +0.45 39 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 8.29 +0.50 40 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 9.02 +0.52 39 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 9.77 +0.53 40 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 10.55 +0.55 40 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 11.34 +0.57 40 0 25 0
30MAR27 43.00 P 0.00 0.00 0.00 12.14 +0.58 40 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 12.95 +0.58 40 0 130 0
30MAR27 45.00 P 0.00 0.00 0.00 13.79 +0.60 40 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 14.64 +0.62 40 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 15.50 +0.64 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.36 +0.63 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.25 +0.65 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.15 +0.67 40 0 0 0
TOTAL PUT 22,060 498,373 -104,490
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$ 16.29
30MAR26 3.90 C 0.00 0.00 0.00 12.39 -0.49 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 12.29 -0.49 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 12.19 -0.49 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 12.09 -0.49 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 11.99 -0.49 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 11.89 -0.50 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 11.79 -0.49 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 11.69 -0.51 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 11.59 -0.49 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 11.49 -0.49 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 11.39 -0.49 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 11.29 -0.49 0 0 0 -13
30MAR26 5.25 C 0.00 0.00 0.00 11.04 -0.49 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 10.79 -0.49 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.54 -0.49 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.29 -0.49 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 10.04 -0.50 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 9.79 -0.49 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.54 -0.49 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.29 -0.49 0 0 0 -3
30MAR26 7.25 C 0.00 0.00 0.00 9.04 -0.49 0 0 0 -15
30MAR26 7.50 C 0.00 0.00 0.00 8.79 -0.49 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.54 -0.49 0 0 0 -11
30MAR26 8.00 C 0.00 0.00 0.00 8.29 -0.49 0 0 0 -103
30MAR26 8.25 C 0.00 0.00 0.00 8.04 -0.49 0 0 0 -11
30MAR26 8.50 C 0.00 0.00 0.00 7.79 -0.49 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.54 -0.49 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.29 -0.51 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.04 -0.51 0 0 0 -2
30MAR26 9.50 C 0.00 0.00 0.00 6.79 -0.49 0 0 0 -4
30MAR26 9.75 C 0.00 0.00 0.00 6.54 -0.49 0 0 0 -1
30MAR26 10.00 C 0.00 0.00 0.00 6.29 -0.49 0 0 0 -1
30MAR26 10.50 C 0.00 0.00 0.00 5.79 -0.49 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.29 -0.50 0 0 0 -1
30MAR26 11.50 C 0.00 0.00 0.00 4.79 -0.49 0 0 0 -2
30MAR26 12.00 C 0.00 0.00 0.00 4.29 -0.52 0 0 0 -2
30MAR26 12.50 C 0.00 0.00 0.00 3.79 -0.50 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.29 -0.49 0 0 0 -6
30MAR26 13.50 C 0.00 0.00 0.00 2.79 -0.49 0 0 0 -9
30MAR26 14.00 C 0.00 0.00 0.00 2.29 -0.49 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.79 -0.50 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.29 -0.51 0 0 0 -15
30MAR26 15.50 C 0.00 0.00 0.00 0.79 -0.50 0 0 0 -8
30MAR26 16.00 C 0.14 0.23 0.14 0.29 -0.62 0 2 0 -7
30MAR26 16.50 C 0.13 0.13 0.08 0.00 -0.56 0 17 15 +11
30MAR26 17.00 C 0.01 0.01 0.01 0.00 -0.33 0 1 13 +1
30MAR26 17.50 C 0.00 0.00 0.00 0.00 -0.16 0 0 12 0
30MAR26 18.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 7 0
30MAR26 18.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 16 0
30MAR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
30MAR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30MAR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30MAR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
30MAR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
30MAR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 361 0
30MAR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
30MAR26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
30MAR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30MAR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30MAR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30MAR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30MAR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29APR26 11.50 C 4.50 4.85 4.50 4.86 -0.57 70 10 7 +7
29APR26 12.00 C 0.00 0.00 0.00 4.41 -0.47 73 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.84 -0.59 49 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.35 -0.61 45 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.89 -0.61 46 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.49 -0.59 51 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.16 -0.43 56 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.81 -0.40 56 0 2 0
29APR26 15.50 C 1.39 1.53 1.39 1.53 -0.34 58 16 19 +16
29APR26 16.00 C 1.07 1.07 0.95 1.24 -0.33 58 4 16 +4
29APR26 16.50 C 0.00 0.00 0.00 0.99 -0.30 57 0 14 0
29APR26 17.00 C 0.58 0.58 0.58 0.77 -0.29 56 1 29 +1
29APR26 17.50 C 0.00 0.00 0.00 0.60 -0.24 56 0 0 0
29APR26 18.00 C 0.45 0.45 0.33 0.46 -0.21 56 3 7 0
29APR26 18.50 C 0.00 0.00 0.00 0.35 -0.17 56 0 21 0
29APR26 19.00 C 0.17 0.18 0.16 0.26 -0.15 55 5 28 0
29APR26 19.50 C 0.11 0.14 0.11 0.20 -0.11 56 2 51 0
29APR26 20.00 C 0.10 0.12 0.10 0.15 -0.09 56 3 29 +1
29APR26 21.00 C 0.07 0.07 0.07 0.07 -0.07 55 1 66 0
29APR26 22.00 C 0.02 0.02 0.02 0.04 -0.03 56 1 35 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 183 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 25 0
29APR26 25.00 C 0.01 0.01 0.01 0.01 0.00 62 2 154 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 48 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
28MAY26 11.50 C 0.00 0.00 0.00 4.86 -0.60 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.41 -0.58 49 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.98 -0.59 51 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.58 -0.55 54 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.14 -0.56 51 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.79 -0.50 53 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.40 -0.51 51 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.11 -0.44 53 0 0 0
28MAY26 15.50 C 1.56 1.56 1.56 1.82 -0.41 53 2 2 +2
28MAY26 16.00 C 0.00 0.00 0.00 1.57 -0.36 53 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.34 -0.26 53 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.11 -0.26 52 0 0 0
28MAY26 17.50 C 0.87 0.87 0.87 0.93 -0.23 52 2 3 +2
28MAY26 18.00 C 0.00 0.00 0.00 0.77 -0.20 52 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.64 -0.18 52 0 30 0
28MAY26 19.00 C 0.00 0.00 0.00 0.52 -0.16 52 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 0.44 -0.13 53 0 16 0
28MAY26 20.00 C 0.00 0.00 0.00 0.36 -0.11 53 0 78 0
28MAY26 21.00 C 0.00 0.00 0.00 0.23 -0.09 52 0 123 0
28MAY26 22.00 C 0.00 0.00 0.00 0.15 -0.07 52 0 31 0
28MAY26 23.00 C 0.00 0.00 0.00 0.10 -0.04 53 0 104 0
28MAY26 24.00 C 0.00 0.00 0.00 0.06 -0.04 53 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 2 0
28MAY26 26.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 11.72 -0.56 103 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 11.62 -0.49 100 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 11.52 -0.50 97 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 11.40 -0.61 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 11.30 -0.51 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 11.07 -0.59 79 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 10.79 -0.55 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.54 -0.56 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.32 -0.60 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.06 -0.57 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.80 -0.63 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.58 -0.52 68 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.31 -0.53 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.05 -0.62 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.81 -0.54 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.57 -0.52 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.32 -0.55 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.06 -0.55 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.81 -0.55 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.57 -0.60 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.35 -0.60 55 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.10 -0.48 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.85 -0.62 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.56 -0.56 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.36 -0.63 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.92 -0.59 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.47 -0.46 58 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 4.99 -0.55 55 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 4.57 -0.53 56 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 4.18 -0.41 57 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 3.72 -0.43 53 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 3.33 -0.42 53 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.98 -0.39 53 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.64 -0.44 52 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.28 -0.46 50 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 2.06 -0.29 52 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 1.82 -0.26 53 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 1.59 -0.26 53 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 1.37 -0.25 52 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 1.18 -0.25 52 0 36 0
29JUN26 18.00 C 0.88 0.88 0.88 1.02 -0.21 52 1 46 +1
29JUN26 18.50 C 0.00 0.00 0.00 0.87 -0.21 52 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 0.75 -0.17 52 0 47 0
29JUN26 19.50 C 0.00 0.00 0.00 0.64 -0.16 52 0 26 0
29JUN26 20.00 C 0.00 0.00 0.00 0.55 -0.14 52 0 51 0
29JUN26 21.00 C 0.00 0.00 0.00 0.37 -0.12 51 0 76 0
29JUN26 22.00 C 0.00 0.00 0.00 0.26 -0.10 51 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 0.19 -0.07 51 0 21 0
29JUN26 24.00 C 0.00 0.00 0.00 0.13 -0.05 51 0 62 0
29JUN26 25.00 C 0.00 0.00 0.00 0.10 -0.03 52 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.91 -0.55 63 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.66 -0.55 60 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.35 -0.60 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.18 -0.45 57 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.94 -0.53 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.72 -0.44 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.48 -0.51 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.96 -0.59 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.53 -0.47 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.13 -0.46 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.71 -0.53 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.36 -0.48 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.10 -0.38 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.76 -0.36 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.41 -0.41 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.06 -0.36 49 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.85 -0.32 51 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.58 -0.37 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.38 -0.24 51 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 2.17 -0.19 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.98 -0.17 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.78 -0.17 50 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 1.62 -0.16 50 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 1.46 -0.15 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.34 -0.12 50 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.20 -0.13 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.08 -0.12 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.90 -0.08 51 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 0.70 -0.12 50 0 14 0
29SEP26 23.00 C 0.00 0.00 0.00 0.56 -0.12 49 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 0.47 -0.08 50 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.38 -0.07 50 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.31 -0.06 50 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.26 -0.04 51 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.21 -0.03 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.17 -0.02 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.14 -0.02 51 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 -0.02 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.39 -0.48 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.04 -0.46 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.72 -0.41 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.39 -0.42 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.10 -0.39 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.82 -0.31 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.54 -0.36 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.27 -0.37 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.05 -0.32 49 0 0 0
30DEC26 16.00 C 2.62 2.62 2.62 2.90 -0.27 50 30 30 +30
30DEC26 16.50 C 0.00 0.00 0.00 2.70 -0.16 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.49 -0.18 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.31 -0.17 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.15 -0.15 50 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.98 -0.16 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.85 -0.13 50 1 1 +1
30DEC26 19.50 C 0.00 0.00 0.00 1.70 -0.14 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.59 -0.12 50 1 16 +1
30DEC26 21.00 C 1.31 1.31 1.31 1.31 -0.15 49 1 4 +1
30DEC26 22.00 C 0.00 0.00 0.00 1.13 -0.16 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.97 -0.10 49 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.82 -0.11 49 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.71 -0.10 49 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.61 -0.08 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.53 -0.07 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.45 -0.06 49 0 1,000 0
30DEC26 29.00 C 0.00 0.00 0.00 0.39 -0.05 50 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.34 -0.03 50 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.29 -0.03 50 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.24 -0.03 49 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.21 -0.02 49 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.18 -0.02 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.70 -0.37 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.35 -0.42 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.06 -0.39 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.73 -0.41 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.49 -0.39 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.20 -0.36 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.96 -0.33 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.72 -0.32 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.48 -0.32 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.32 -0.25 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.12 -0.19 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.93 -0.17 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.75 -0.18 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.59 -0.15 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.43 -0.17 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.28 -0.14 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.14 -0.15 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.01 -0.15 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.74 -0.18 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.54 -0.15 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.35 -0.15 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.20 -0.12 49 0 0 0
30MAR27 25.00 C 0.98 0.98 0.98 1.07 -0.10 49 1 0 -1
30MAR27 26.00 C 0.00 0.00 0.00 0.93 -0.10 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.83 -0.07 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.73 -0.08 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.64 -0.07 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.57 -0.05 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.50 -0.06 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.44 -0.05 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.39 -0.04 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.35 -0.04 49 0 0 0
TOTAL CALL 107 4,871 -136
30MAR26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
30MAR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
30MAR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30MAR26 15.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 76 0
30MAR26 15.50 P 0.03 0.03 0.03 0.00 -0.05 0 1 106 +1
30MAR26 16.00 P 0.16 0.25 0.04 0.00 -0.13 0 19 43 +15
30MAR26 16.50 P 0.42 0.42 0.20 0.21 -0.08 0 5 0 -65
30MAR26 17.00 P 0.80 0.80 0.80 0.71 +0.17 0 6 0 -33
30MAR26 17.50 P 1.30 1.30 1.23 1.21 +0.34 0 5 0 -83
30MAR26 18.00 P 1.74 1.79 1.74 1.71 +0.43 0 2 0 -16
30MAR26 18.50 P 2.40 2.40 2.30 2.21 +0.46 0 4 0 -10
30MAR26 19.00 P 2.72 3.12 2.72 2.71 +0.48 0 4 0 -48
30MAR26 19.50 P 0.00 0.00 0.00 3.21 +0.49 0 0 0 -33
30MAR26 20.00 P 4.36 4.36 3.90 3.71 +0.46 0 3 0 -162
30MAR26 21.00 P 0.00 0.00 0.00 4.71 +0.44 0 0 0 -13
30MAR26 22.00 P 0.00 0.00 0.00 5.71 +0.45 0 0 0 -98
30MAR26 23.00 P 6.89 6.89 6.89 6.71 +0.49 0 3 0 -84
30MAR26 24.00 P 0.00 0.00 0.00 7.71 +0.49 0 0 0 -41
30MAR26 25.00 P 0.00 0.00 0.00 8.71 +0.41 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.71 +0.49 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.71 +0.49 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.71 +0.48 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.71 +0.48 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 13.71 +0.46 0 0 0 -12
30MAR26 31.00 P 0.00 0.00 0.00 14.71 +0.49 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 15.71 +0.44 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 16.71 +0.48 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 17.71 +0.49 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
29APR26 13.00 P 0.17 0.17 0.17 0.09 +0.01 57 15 0 -15
29APR26 13.50 P 0.19 0.19 0.19 0.15 +0.03 57 15 15 +15
29APR26 14.00 P 0.35 0.35 0.35 0.24 +0.05 57 2 10 0
29APR26 14.50 P 0.37 0.41 0.37 0.35 +0.06 57 2 37 +2
29APR26 15.00 P 0.55 0.55 0.55 0.50 +0.09 57 5 11 0
29APR26 15.50 P 0.66 0.84 0.66 0.68 +0.11 57 13 27 +10
29APR26 16.00 P 0.92 0.92 0.90 0.89 +0.14 56 6 15 +6
29APR26 16.50 P 1.38 1.38 1.13 1.15 +0.17 56 2 10 -2
29APR26 17.00 P 1.45 1.45 1.45 1.44 +0.21 56 1 20 0
29APR26 17.50 P 1.77 1.77 1.77 1.77 +0.24 55 2 15 +1
29APR26 18.00 P 0.00 0.00 0.00 2.15 +0.31 57 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.54 +0.32 57 0 19 0
29APR26 19.00 P 3.30 3.30 3.30 2.97 +0.37 58 3 35 +3
29APR26 19.50 P 0.00 0.00 0.00 3.35 +0.43 53 0 40 0
29APR26 20.00 P 0.00 0.00 0.00 3.83 +0.45 56 0 94 0
29APR26 21.00 P 0.00 0.00 0.00 4.77 +0.50 58 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 5.75 +0.48 62 0 51 0
29APR26 23.00 P 0.00 0.00 0.00 6.71 +0.47 0 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 7.82 +0.60 88 0 0 -2
29APR26 25.00 P 0.00 0.00 0.00 8.71 +0.41 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.72 +0.50 78 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 10.71 +0.49 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 11.72 +0.49 88 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.83 +0.60 121 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 13.75 +0.50 110 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 14.75 +0.53 114 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 15.75 +0.48 119 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 16.84 +0.61 143 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 17.78 +0.56 136 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.07 +0.02 54 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.10 +0.02 53 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.16 +0.04 54 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.23 +0.05 53 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.33 +0.07 53 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.46 +0.09 54 0 30 0
28MAY26 14.50 P 0.00 0.00 0.00 0.61 +0.11 54 0 6 0
28MAY26 15.00 P 0.84 0.84 0.84 0.78 +0.12 53 10 22 +10
28MAY26 15.50 P 0.00 0.00 0.00 0.98 +0.14 53 0 25 0
28MAY26 16.00 P 0.00 0.00 0.00 1.20 +0.16 52 0 22 0
28MAY26 16.50 P 1.46 1.46 1.46 1.46 +0.19 52 1 2 +1
28MAY26 17.00 P 0.00 0.00 0.00 1.77 +0.23 53 0 21 0
28MAY26 17.50 P 0.00 0.00 0.00 2.06 +0.23 52 0 33 0
28MAY26 18.00 P 0.00 0.00 0.00 2.43 +0.32 53 0 23 0
28MAY26 18.50 P 0.00 0.00 0.00 2.83 +0.35 54 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 3.23 +0.38 55 0 66 0
28MAY26 19.50 P 0.00 0.00 0.00 3.58 +0.34 52 0 31 0
28MAY26 20.00 P 0.00 0.00 0.00 4.02 +0.47 53 0 71 0
28MAY26 21.00 P 0.00 0.00 0.00 4.88 +0.41 52 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 5.91 +0.60 61 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 6.79 +0.47 57 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 7.82 +0.55 65 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 8.75 +0.45 61 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.78 +0.56 71 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.75 +0.53 70 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.81 +0.58 83 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.83 +0.60 90 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.77 +0.52 86 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 14.76 +0.54 88 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 15.80 +0.53 97 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 16.84 +0.58 106 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 17.78 +0.53 101 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 101 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 97 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 88 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 +0.02 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 +0.02 53 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 +0.01 52 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 +0.02 52 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.17 +0.04 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.24 +0.05 52 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.33 +0.06 52 0 0 0
29JUN26 13.00 P 0.53 0.53 0.53 0.44 +0.07 52 1 36 -1
29JUN26 13.50 P 0.00 0.00 0.00 0.57 +0.09 52 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.72 +0.09 51 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.89 +0.09 51 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 1.09 +0.10 50 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 1.31 +0.11 50 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 1.56 +0.17 50 0 54 0
29JUN26 16.50 P 1.88 1.88 1.88 1.84 +0.18 50 5 15 0
29JUN26 17.00 P 2.19 2.29 2.19 2.13 +0.20 49 11 14 -3
29JUN26 17.50 P 0.00 0.00 0.00 2.45 +0.22 49 0 46 0
29JUN26 18.00 P 0.00 0.00 0.00 2.83 +0.29 50 0 169 0
29JUN26 18.50 P 0.00 0.00 0.00 3.17 +0.26 49 0 137 0
29JUN26 19.00 P 0.00 0.00 0.00 3.51 +0.23 47 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 3.92 +0.27 48 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 4.39 +0.35 50 0 25 0
29JUN26 21.00 P 0.00 0.00 0.00 5.17 +0.30 46 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 6.04 +0.39 43 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 6.99 +0.43 44 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 7.90 +0.32 32 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.85 +0.32 0 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 9.89 +0.47 39 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 10.80 +0.42 0 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 11.88 +0.44 45 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.88 +0.54 50 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.82 +0.49 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.79 +0.46 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.80 +0.49 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.84 +0.56 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.79 +0.44 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 +0.01 50 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 +0.02 51 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 +0.01 50 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 +0.02 50 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 +0.03 51 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 +0.03 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 +0.04 50 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 +0.05 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.34 +0.05 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.45 +0.08 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.57 +0.09 51 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.71 +0.10 51 0 17 0
29SEP26 13.00 P 0.95 0.95 0.90 0.87 +0.12 51 2 4 -2
29SEP26 13.50 P 0.00 0.00 0.00 1.04 +0.12 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.22 +0.12 50 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 1.43 +0.13 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.66 +0.15 50 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 1.90 +0.15 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.16 +0.16 50 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 2.45 +0.18 49 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.74 +0.18 49 0 2 0
29SEP26 17.50 P 3.18 3.18 3.18 3.06 +0.19 49 6 6 +6
29SEP26 18.00 P 0.00 0.00 0.00 3.39 +0.21 49 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 3.77 +0.25 50 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 4.16 +0.28 50 0 13 0
29SEP26 19.50 P 0.00 0.00 0.00 4.52 +0.33 50 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 4.90 +0.36 50 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 5.73 +0.34 51 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 6.51 +0.31 49 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 7.43 +0.42 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.35 +0.47 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.23 +0.42 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.19 +0.45 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.03 +0.38 48 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 12.00 +0.40 49 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 12.96 +0.40 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.92 +0.40 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.89 +0.39 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.90 +0.41 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.94 +0.47 57 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.85 +0.39 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.71 +0.10 50 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.86 +0.11 50 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 1.01 +0.11 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.18 +0.11 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.37 +0.11 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.57 +0.11 49 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.80 +0.13 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.03 +0.14 49 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.29 +0.15 49 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 2.56 +0.17 49 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 2.85 +0.18 48 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.15 +0.19 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.45 +0.18 48 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 3.79 +0.21 48 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 4.15 +0.24 49 0 14 0
30DEC26 19.00 P 0.00 0.00 0.00 4.52 +0.29 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.90 +0.30 49 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 5.27 +0.31 49 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 6.00 +0.29 48 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.84 +0.36 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.69 +0.38 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.59 +0.45 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.45 +0.41 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.34 +0.40 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.26 +0.41 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.19 +0.42 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.12 +0.45 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.00 +0.35 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.05 +0.45 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.02 +0.45 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.94 +0.41 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.89 +0.38 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.91 +0.08 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.07 +0.09 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.22 +0.07 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.42 +0.10 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.62 +0.11 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.84 +0.12 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.08 +0.14 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.33 +0.15 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.59 +0.15 48 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.87 +0.16 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.16 +0.17 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.46 +0.16 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.78 +0.19 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.11 +0.20 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.47 +0.23 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.84 +0.26 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.18 +0.24 48 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 5.53 +0.23 48 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 6.34 +0.30 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.12 +0.35 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.94 +0.37 49 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.78 +0.36 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.66 +0.40 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.54 +0.41 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.43 +0.43 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.34 +0.43 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.26 +0.35 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.20 +0.36 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.16 +0.39 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.11 +0.39 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.06 +0.38 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.03 +0.39 51 0 0 0
TOTAL PUT 154 3,290 -653
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$ 3.85
30MAR26 2.40 C 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.75 -0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.45 -0.03 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.35 -0.03 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.25 -0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.15 -0.02 0 0 0 -103
30MAR26 3.80 C 0.00 0.00 0.00 0.05 -0.03 0 0 0 -300
30MAR26 3.90 C 0.00 0.00 0.00 0.00 -0.03 0 0 369 0
30MAR26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30MAR26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
30MAR26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
30MAR26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
30MAR26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.85 -0.04 0 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.65 -0.04 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.56 -0.03 28 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.46 -0.03 23 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.37 -0.03 26 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.20 -0.01 23 0 253 0
29APR26 3.80 C 0.14 0.14 0.14 0.13 -0.02 22 4 258 +4
29APR26 3.90 C 0.00 0.00 0.00 0.09 0.00 24 0 484 0
29APR26 4.00 C 0.05 0.05 0.05 0.05 -0.01 23 12 176 +12
29APR26 4.10 C 0.00 0.00 0.00 0.03 0.00 24 0 183 0
29APR26 4.20 C 0.00 0.00 0.00 0.02 0.00 26 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.77 -0.03 31 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.67 -0.04 27 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.58 -0.03 28 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.49 -0.02 28 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.24 -0.02 23 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.04 -0.01 23 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.07 -0.03 29 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.97 -0.04 24 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.87 -0.04 20 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.78 -0.03 27 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.69 -0.03 28 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.60 -0.03 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.51 -0.03 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.43 -0.02 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.35 -0.03 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.23 0.00 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.18 0.00 25 0 306 0
29JUN26 4.00 C 0.00 0.00 0.00 0.14 0.00 25 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.11 +0.01 25 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.08 0.00 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.06 +0.01 25 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.03 0.00 25 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.02 0.00 24 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.07 -0.03 24 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.98 -0.04 28 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.89 -0.03 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.80 -0.03 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.71 -0.04 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.63 -0.02 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.55 -0.02 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.47 -0.03 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.40 -0.03 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.25 -0.01 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.21 -0.01 26 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.17 -0.02 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.14 -0.02 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.09 -0.03 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.99 -0.03 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.90 -0.03 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.82 -0.03 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.74 -0.01 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.66 -0.02 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.58 -0.03 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.52 -0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 -0.02 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.10 -0.02 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.00 -0.02 24 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.91 -0.04 23 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.83 -0.03 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.76 -0.02 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.69 -0.03 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.63 -0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.57 -0.02 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.52 -0.02 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.47 -0.02 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.42 -0.02 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.38 -0.02 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.30 -0.02 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
TOTAL CALL 16 5,621 -387
30MAR26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
30MAR26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
30MAR26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 415 0
30MAR26 3.80 P 0.00 0.00 0.00 0.00 -0.02 0 0 25 0
30MAR26 3.90 P 0.07 0.07 0.07 0.05 -0.01 0 60 0 -77
30MAR26 4.00 P 0.17 0.17 0.17 0.15 +0.01 0 8 0 -61
30MAR26 4.10 P 0.00 0.00 0.00 0.25 +0.02 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.35 +0.02 0 0 0 -4
30MAR26 4.30 P 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.65 +0.02 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.90 +0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.15 +0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.40 +0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.65 +0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.90 +0.02 0 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29APR26 3.60 P 0.03 0.03 0.03 0.03 +0.01 27 20 42 +20
29APR26 3.70 P 0.00 0.00 0.00 0.05 +0.01 25 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.09 +0.02 26 0 270 0
29APR26 3.90 P 0.00 0.00 0.00 0.13 +0.01 24 0 176 0
29APR26 4.00 P 0.00 0.00 0.00 0.20 +0.02 25 0 117 0
29APR26 4.10 P 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.36 +0.02 24 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.56 +0.03 33 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.66 +0.03 37 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.76 +0.03 41 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.86 +0.03 45 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.96 +0.03 49 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.06 +0.03 52 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.16 +0.03 56 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.41 +0.03 64 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.66 +0.03 71 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 24 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.08 +0.01 24 10 10 +10
28MAY26 3.80 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.17 +0.02 24 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.23 +0.03 24 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.30 +0.02 24 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.38 +0.02 24 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.47 +0.03 25 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.56 +0.03 25 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.66 +0.03 28 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.76 +0.03 31 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.86 +0.03 34 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.96 +0.03 37 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.06 +0.03 39 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.16 +0.03 42 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.41 +0.03 48 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.66 +0.03 54 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 0.00 27 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 +0.01 28 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 +0.01 26 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 15 0
29JUN26 3.60 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
29JUN26 3.80 P 0.17 0.17 0.17 0.17 +0.02 26 12 12 +12
29JUN26 3.90 P 0.00 0.00 0.00 0.22 +0.02 26 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.28 +0.02 26 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.35 +0.02 27 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.42 +0.02 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.51 +0.03 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.59 +0.02 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.68 +0.02 29 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.78 +0.02 32 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.88 +0.02 34 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.98 +0.02 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.08 +0.02 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.18 +0.02 42 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.44 +0.03 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.69 +0.02 55 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.94 +0.04 60 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.19 +0.04 65 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.43 +0.03 66 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.68 +0.03 70 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.93 +0.02 73 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.18 +0.04 77 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.43 +0.03 81 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.68 +0.04 84 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.92 +0.03 83 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 26 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 0.00 26 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 0.00 27 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 0.00 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.18 0.00 26 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.23 +0.01 27 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.34 +0.01 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.40 +0.01 27 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.47 +0.01 28 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.54 +0.01 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.62 +0.02 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.70 +0.02 29 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.78 +0.01 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.87 +0.02 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.96 +0.02 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.05 +0.01 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.15 +0.02 33 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.24 +0.02 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.49 +0.04 37 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.73 +0.03 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.98 +0.03 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.22 +0.03 44 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 26 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 0.00 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 0.00 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 0.00 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.39 0.00 27 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.45 0.00 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.52 +0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.59 +0.01 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.66 +0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.74 +0.01 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.82 +0.01 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.90 +0.01 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.99 +0.01 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.08 +0.02 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.17 +0.02 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.26 +0.01 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.50 +0.02 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.75 +0.02 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.00 +0.02 40 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.23 0.00 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.32 0.00 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.37 0.00 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.43 0.00 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.49 0.00 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.56 +0.01 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.62 0.00 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.70 +0.01 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.77 +0.01 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.85 +0.01 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.93 +0.01 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.01 +0.01 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.10 +0.01 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.19 +0.01 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.28 +0.01 30 0 0 0
TOTAL PUT 110 3,289 -100
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$ 32.12
30MAR26 17.50 C 0.00 0.00 0.00 14.62 -0.24 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.12 -0.24 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.62 -0.24 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.12 -0.24 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.62 -0.24 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.12 -0.24 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.12 -0.24 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.12 -0.24 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.12 -0.24 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.12 -0.25 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.12 -0.25 0 0 0 -3
30MAR26 26.00 C 0.00 0.00 0.00 6.12 -0.25 0 0 0 -59
30MAR26 27.00 C 0.00 0.00 0.00 5.12 -0.25 0 0 0 -38
30MAR26 28.00 C 0.00 0.00 0.00 4.12 -0.25 0 0 0 -10
30MAR26 29.00 C 3.03 3.03 3.03 3.12 -0.25 0 6 0 -77
30MAR26 30.00 C 2.01 2.13 2.01 2.12 -0.25 0 12 0 -1,397
30MAR26 31.00 C 1.06 1.06 1.06 1.12 -0.27 0 20 0 -198
30MAR26 32.00 C 0.13 0.13 0.13 0.12 -0.35 0 12 14 -479
30MAR26 33.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 770 0
30MAR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 413 0
30MAR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 498 0
30MAR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 426 0
30MAR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 388 0
30MAR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
30MAR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
30MAR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
30MAR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
30MAR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30MAR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 46.00 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 0.00 -0.01 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.14 -0.27 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.19 -0.17 60 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.15 -0.24 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.14 -0.29 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.17 -0.20 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.18 -0.24 29 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.18 -0.24 23 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.19 -0.24 22 0 0 0
29APR26 29.00 C 3.15 3.15 3.15 3.21 -0.24 20 4 134 +4
29APR26 30.00 C 3.07 3.07 2.23 2.29 -0.22 20 32 130 0
29APR26 31.00 C 0.00 0.00 0.00 1.51 -0.21 21 0 243 0
29APR26 32.00 C 0.80 0.85 0.80 0.89 -0.13 21 75 453 -75
29APR26 33.00 C 0.39 0.40 0.39 0.43 -0.11 20 70 437 +65
29APR26 34.00 C 0.18 0.19 0.18 0.20 -0.04 21 172 328 0
29APR26 35.00 C 0.11 0.11 0.11 0.08 -0.02 21 120 535 -15
29APR26 36.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 450 0
29APR26 37.00 C 0.04 0.04 0.04 0.01 0.00 21 10 428 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 417 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.22 -0.19 31 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.22 -0.24 20 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.23 -0.24 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.25 -0.23 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.24 -0.25 19 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.27 -0.24 19 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.35 -0.22 20 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.49 -0.21 19 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 1.77 -0.21 20 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 1.15 -0.18 19 0 82 0
28MAY26 33.00 C 0.67 0.71 0.67 0.71 -0.12 19 135 249 +108
28MAY26 34.00 C 0.44 0.44 0.44 0.42 -0.07 20 120 937 -61
28MAY26 35.00 C 0.00 0.00 0.00 0.22 -0.05 20 0 935 0
28MAY26 36.00 C 0.00 0.00 0.00 0.11 -0.03 20 0 266 0
28MAY26 37.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 259 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 0.00 21 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 691 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.70 -0.24 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.20 -0.24 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.70 -0.25 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.20 -0.25 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.21 -0.24 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.21 -0.25 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.22 -0.24 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.22 -0.24 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 7.23 -0.24 25 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.25 -0.23 25 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 5.24 -0.25 18 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 4.28 -0.24 20 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 3.36 -0.23 20 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 2.52 -0.22 20 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 1.81 -0.20 20 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 1.22 -0.18 20 0 64 0
29JUN26 33.00 C 0.00 0.00 0.00 0.78 -0.13 20 0 88 0
29JUN26 34.00 C 0.47 0.48 0.47 0.48 -0.09 20 133 161 +110
29JUN26 35.00 C 0.34 0.34 0.34 0.28 -0.06 20 80 237 -65
29JUN26 36.00 C 0.21 0.21 0.20 0.15 -0.04 20 65 694 +65
29JUN26 37.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.70 -0.24 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.20 -0.24 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.70 -0.25 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.20 -0.25 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.21 -0.24 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.21 -0.25 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.22 -0.24 27 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.22 -0.24 20 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.23 -0.24 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.26 -0.22 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.29 -0.23 20 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.38 -0.22 20 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 3.56 -0.20 20 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 2.83 -0.17 20 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.21 -0.15 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.65 -0.12 20 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.24 -0.10 20 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.93 -0.08 20 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.68 -0.06 20 0 33 0
29SEP26 36.00 C 0.00 0.00 0.00 0.49 -0.05 20 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.36 -0.04 20 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.26 -0.03 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.18 -0.02 20 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 0.00 21 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.21 -0.24 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.21 -0.25 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.22 -0.24 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.22 -0.25 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.24 -0.24 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.29 -0.23 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.37 -0.23 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.53 -0.23 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.78 -0.21 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.13 -0.19 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.49 -0.25 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.02 -0.15 19 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.62 -0.13 19 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.29 -0.10 19 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 1.01 -0.08 19 0 35 0
30DEC26 36.00 C 0.00 0.00 0.00 0.78 -0.08 19 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 0.62 -0.04 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.48 -0.06 20 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.36 -0.05 20 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.27 -0.03 20 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.20 -0.03 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.15 -0.02 20 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.22 -0.24 20 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.24 -0.24 20 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.29 -0.24 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.40 -0.22 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.57 -0.21 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.83 -0.19 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.15 -0.17 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.53 -0.17 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.90 -0.24 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.44 -0.13 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.03 -0.11 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.67 -0.10 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.37 -0.09 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.12 -0.07 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 0.92 -0.07 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.76 -0.06 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.61 -0.05 20 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 0.48 -0.03 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.38 -0.03 20 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 0.29 -0.02 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
TOTAL CALL 1,066 14,950 -2,125
30MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
30MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 346 0
30MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
30MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 569 0
30MAR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 488 0
30MAR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
30MAR26 32.00 P 0.14 0.16 0.11 0.00 -0.09 0 37 706 -22
30MAR26 33.00 P 0.75 0.91 0.75 0.88 +0.21 0 5 0 -798
30MAR26 34.00 P 2.01 2.01 1.92 1.88 +0.24 0 39 0 -469
30MAR26 35.00 P 3.23 3.23 3.00 2.88 +0.24 0 10 0 -478
30MAR26 36.00 P 3.93 3.93 3.93 3.88 +0.24 0 20 0 -240
30MAR26 37.00 P 0.00 0.00 0.00 4.88 +0.24 0 0 0 -127
30MAR26 38.00 P 0.00 0.00 0.00 5.88 +0.24 0 0 0 -90
30MAR26 39.00 P 0.00 0.00 0.00 6.88 +0.19 0 0 0 -10
30MAR26 40.00 P 0.00 0.00 0.00 7.88 +0.19 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.88 +0.20 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.88 +0.19 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.88 +0.20 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.88 +0.20 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.88 +0.20 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.88 +0.20 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.88 +0.19 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.04 +0.01 22 0 198 0
29APR26 30.00 P 0.14 0.14 0.14 0.12 +0.03 21 10 394 +10
29APR26 31.00 P 0.33 0.33 0.29 0.30 +0.05 20 122 736 +30
29APR26 32.00 P 0.00 0.00 0.00 0.66 +0.11 20 0 1,104 0
29APR26 33.00 P 1.29 1.29 1.29 1.25 +0.17 20 2 490 +2
29APR26 34.00 P 2.07 2.09 2.07 2.03 +0.21 21 22 410 0
29APR26 35.00 P 0.00 0.00 0.00 2.91 +0.23 20 0 254 0
29APR26 36.00 P 3.92 3.92 3.92 3.88 +0.24 0 20 585 +20
29APR26 37.00 P 0.00 0.00 0.00 4.88 +0.24 0 0 200 0
29APR26 38.00 P 0.00 0.00 0.00 5.88 +0.24 0 0 100 0
29APR26 39.00 P 0.00 0.00 0.00 6.94 +0.17 42 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.88 +0.16 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.91 +0.23 47 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.88 +0.19 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.94 +0.26 58 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.91 +0.23 58 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.91 +0.21 61 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.92 +0.24 66 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.88 +0.17 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.02 +0.01 21 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 243 0
28MAY26 30.00 P 0.00 0.00 0.00 0.26 +0.04 20 0 344 0
28MAY26 31.00 P 0.00 0.00 0.00 0.53 +0.09 20 0 247 0
28MAY26 32.00 P 0.00 0.00 0.00 0.92 +0.12 20 0 645 0
28MAY26 33.00 P 0.00 0.00 0.00 1.47 +0.17 19 0 368 0
28MAY26 34.00 P 0.00 0.00 0.00 2.19 +0.19 20 0 886 0
28MAY26 35.00 P 0.00 0.00 0.00 3.00 +0.21 20 0 1,020 0
28MAY26 36.00 P 0.00 0.00 0.00 3.91 +0.23 20 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 4.88 +0.24 0 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 5.88 +0.24 0 0 190 0
28MAY26 39.00 P 0.00 0.00 0.00 6.94 +0.17 32 0 110 0
28MAY26 40.00 P 0.00 0.00 0.00 7.88 +0.16 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.91 +0.21 36 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.88 +0.19 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.94 +0.24 44 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.91 +0.23 44 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.91 +0.21 46 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.92 +0.24 50 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.88 +0.17 0 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 0.02 +0.01 21 0 547 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 73 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.19 +0.03 20 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 0.35 +0.02 19 0 14 0
29JUN26 30.00 P 0.66 0.66 0.66 0.66 +0.07 20 4 411 +4
29JUN26 31.00 P 1.07 1.07 1.07 1.05 +0.11 20 120 202 +120
29JUN26 32.00 P 0.00 0.00 0.00 1.57 +0.16 19 0 91 0
29JUN26 33.00 P 2.23 2.23 2.23 2.25 +0.17 20 9 137 +9
29JUN26 34.00 P 0.00 0.00 0.00 3.03 +0.20 20 0 39 0
29JUN26 35.00 P 0.00 0.00 0.00 3.83 +0.21 20 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 4.73 +0.22 20 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 5.67 +0.24 20 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 6.73 +0.21 26 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 7.69 +0.22 26 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.68 +0.23 28 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.66 +0.22 30 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.59 +0.17 20 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.58 +0.25 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.58 +0.25 20 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.58 +0.26 27 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.57 +0.25 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.57 +0.26 29 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 0.03 +0.01 21 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.18 +0.02 20 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.31 +0.03 20 0 8 0
29SEP26 28.00 P 0.00 0.00 0.00 0.51 +0.06 20 0 63 0
29SEP26 29.00 P 0.00 0.00 0.00 0.78 +0.07 20 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 1.14 +0.09 21 0 146 0
29SEP26 31.00 P 0.00 0.00 0.00 1.59 +0.12 21 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 2.13 +0.14 21 0 6 0
29SEP26 33.00 P 0.00 0.00 0.00 2.68 +0.16 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 3.37 +0.17 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 4.13 +0.19 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 4.96 +0.21 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.83 +0.22 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.94 +0.23 25 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.91 +0.24 27 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.90 +0.25 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.87 +0.22 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.84 +0.21 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.81 +0.22 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.79 +0.23 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.76 +0.22 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.74 +0.22 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.72 +0.22 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 0.06 +0.01 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.18 +0.01 19 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.30 +0.02 20 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.47 +0.03 20 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 0.70 +0.04 20 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 1.00 +0.05 20 0 7 0
30DEC26 30.00 P 0.00 0.00 0.00 1.38 +0.07 20 0 26 0
30DEC26 31.00 P 0.00 0.00 0.00 1.83 +0.08 20 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 2.37 +0.11 20 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 2.90 +0.04 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.56 +0.14 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.29 +0.16 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.08 +0.17 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.10 +0.36 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.02 +0.22 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.96 +0.22 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.93 +0.23 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.90 +0.25 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.84 +0.21 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.81 +0.22 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.79 +0.23 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.76 +0.22 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.74 +0.22 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.72 +0.22 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.30 +0.03 20 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.45 +0.03 20 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.66 +0.05 20 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.92 +0.06 20 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 1.24 +0.08 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.63 +0.08 20 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 2.10 +0.10 20 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.63 +0.12 20 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 3.24 +0.15 20 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 3.78 +0.15 19 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 4.49 +0.16 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.26 +0.19 20 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.25 +0.38 22 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 7.02 +0.22 21 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.96 +0.22 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.93 +0.23 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.90 +0.25 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.84 +0.21 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.81 +0.22 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.79 +0.23 27 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.76 +0.22 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.74 +0.22 28 0 0 0
TOTAL PUT 420 17,831 -2,039
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$ 4.94
30MAR26 2.60 C 0.00 0.00 0.00 2.34 0.00 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.24 0.00 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.94 0.00 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.84 0.00 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.74 0.00 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.64 0.00 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.44 0.00 0 0 0 -17
30MAR26 3.60 C 0.00 0.00 0.00 1.34 +0.01 0 0 0 -15
30MAR26 3.70 C 0.00 0.00 0.00 1.24 0.00 0 0 0 -15
30MAR26 3.80 C 0.00 0.00 0.00 1.14 0.00 0 0 0 -15
30MAR26 3.90 C 0.00 0.00 0.00 1.04 +0.01 0 0 0 -58
30MAR26 4.00 C 0.00 0.00 0.00 0.94 0.00 0 0 0 -25
30MAR26 4.10 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 -15
30MAR26 4.20 C 0.00 0.00 0.00 0.74 +0.01 0 0 0 -17
30MAR26 4.30 C 0.00 0.00 0.00 0.64 0.00 0 0 0 -10
30MAR26 4.40 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 -15
30MAR26 4.60 C 0.00 0.00 0.00 0.34 +0.01 0 0 0 -11
30MAR26 4.70 C 0.00 0.00 0.00 0.24 -0.02 0 0 0 -110
30MAR26 4.80 C 0.13 0.13 0.13 0.14 -0.05 0 6 0 -24
30MAR26 4.90 C 0.00 0.00 0.00 0.04 -0.08 0 0 0 -15
30MAR26 5.00 C 0.01 0.01 0.01 0.00 -0.07 0 1 751 0
30MAR26 5.25 C 0.00 0.00 0.00 0.00 -0.02 0 0 398 0
30MAR26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
30MAR26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 288 0
30MAR26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 318 0
30MAR26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 596 0
30MAR26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,189 0
30MAR26 6.75 C 0.01 0.01 0.01 0.00 -0.01 0 5 498 0
30MAR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 527 0
30MAR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 848 0
30MAR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 895 0
30MAR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30MAR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30MAR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
30MAR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
30MAR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29APR26 3.90 C 0.00 0.00 0.00 1.09 0.00 66 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.01 +0.01 68 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.90 -0.01 59 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.82 0.00 60 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.74 +0.01 59 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.66 +0.01 58 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.58 +0.01 56 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.50 0.00 53 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.43 -0.02 52 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.37 -0.01 51 0 14 0
29APR26 4.90 C 0.00 0.00 0.00 0.32 0.00 52 0 30 0
29APR26 5.00 C 0.26 0.27 0.26 0.28 0.00 53 132 234 +117
29APR26 5.25 C 0.00 0.00 0.00 0.18 0.00 52 0 111 0
29APR26 5.50 C 0.13 0.13 0.13 0.13 0.00 56 5 88 +5
29APR26 5.75 C 0.00 0.00 0.00 0.08 0.00 55 0 192 0
29APR26 6.00 C 0.06 0.06 0.05 0.05 0.00 56 91 429 0
29APR26 6.25 C 0.00 0.00 0.00 0.03 0.00 56 0 278 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 0.00 58 0 161 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 89 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 59 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 41 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 88 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 53 0
28MAY26 3.90 C 0.00 0.00 0.00 1.09 0.00 63 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.01 +0.01 65 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.91 0.00 59 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.82 0.00 57 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.74 +0.01 56 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.66 +0.01 55 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.58 0.00 53 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.51 0.00 52 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.45 0.00 52 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.39 0.00 51 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.34 0.00 51 0 255 0
28MAY26 5.00 C 0.00 0.00 0.00 0.30 +0.01 52 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.20 0.00 50 0 426 0
28MAY26 5.50 C 0.00 0.00 0.00 0.14 0.00 51 0 82 0
28MAY26 5.75 C 0.00 0.00 0.00 0.09 0.00 50 0 130 0
28MAY26 6.00 C 0.00 0.00 0.00 0.06 0.00 50 0 43 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 0.00 51 0 77 0
28MAY26 6.50 C 0.07 0.07 0.07 0.03 0.00 52 10 75 0
28MAY26 6.75 C 0.00 0.00 0.00 0.02 0.00 52 0 140 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 10 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 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 2.36 0.00 103 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.26 0.00 97 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.16 +0.01 92 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.05 0.00 74 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.95 -0.01 69 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.85 -0.01 65 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.78 0.00 84 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.66 0.00 68 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.58 0.00 75 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.49 +0.01 74 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.39 +0.01 69 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.29 +0.01 64 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.19 0.00 60 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.10 +0.01 59 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.01 +0.01 57 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.92 +0.01 54 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.83 0.00 52 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.75 0.00 51 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.68 +0.01 51 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.60 0.00 49 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.54 0.00 49 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.48 0.00 48 0 59 0
29JUN26 4.80 C 0.42 0.42 0.42 0.43 0.00 48 8 63 +8
29JUN26 4.90 C 0.00 0.00 0.00 0.38 0.00 48 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.34 0.00 48 0 210 0
29JUN26 5.25 C 0.00 0.00 0.00 0.25 0.00 48 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.18 -0.01 47 0 216 0
29JUN26 5.75 C 0.00 0.00 0.00 0.14 0.00 48 0 207 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 0.00 48 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 0.02 -0.01 45 0 561 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29SEP26 3.80 C 0.00 0.00 0.00 1.22 +0.01 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.13 0.00 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.05 0.00 49 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.97 0.00 48 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.90 0.00 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.84 0.00 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.78 0.00 47 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.72 0.00 46 0 0 0
29SEP26 4.60 C 0.64 0.65 0.64 0.67 0.00 47 13 13 +13
29SEP26 4.70 C 0.00 0.00 0.00 0.62 0.00 46 0 30 0
29SEP26 4.80 C 0.57 0.57 0.57 0.58 0.00 46 7 50 +7
29SEP26 4.90 C 0.00 0.00 0.00 0.53 0.00 46 0 57 0
29SEP26 5.00 C 0.00 0.00 0.00 0.49 0.00 46 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.41 0.00 46 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 0.00 46 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.28 0.00 46 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.22 0.00 45 0 155 0
29SEP26 6.25 C 0.24 0.24 0.24 0.18 -0.01 45 10 109 -3
29SEP26 6.50 C 0.00 0.00 0.00 0.15 0.00 46 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 0.00 0.00 0.00 0.10 0.00 46 0 131 0
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 0.00 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 45 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 1.27 +0.01 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.20 +0.01 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.13 +0.01 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.07 +0.01 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.01 +0.01 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.95 +0.01 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.90 +0.01 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.85 +0.01 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.80 +0.01 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.75 0.00 45 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.71 0.00 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.67 0.00 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.63 0.00 45 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.55 +0.01 45 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.47 +0.01 45 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.40 0.00 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 0.00 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 0.12 +0.01 45 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 0.09 +0.01 45 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 1.28 +0.01 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.22 +0.01 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.16 0.00 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.11 +0.01 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.05 0.00 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.01 +0.01 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.96 +0.01 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.91 +0.01 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.87 +0.01 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.83 +0.01 45 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.79 +0.01 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.75 +0.01 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.66 0.00 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.58 0.00 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.51 0.00 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.45 0.00 44 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.40 +0.01 44 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.35 0.00 44 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 +0.01 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 0.00 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 0.00 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 0.13 +0.01 45 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 0.00 45 0 5 0
TOTAL CALL 288 15,577 -215
30MAR26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30MAR26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
30MAR26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
30MAR26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
30MAR26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30MAR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
30MAR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 451 0
30MAR26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 242 0
30MAR26 4.60 P 0.00 0.00 0.00 0.00 -0.02 0 0 320 0
30MAR26 4.70 P 0.01 0.01 0.01 0.00 -0.03 0 8 582 0
30MAR26 4.80 P 0.00 0.00 0.00 0.00 -0.06 0 0 329 0
30MAR26 4.90 P 0.02 0.02 0.02 0.00 -0.09 0 40 688 +32
30MAR26 5.00 P 0.20 0.20 0.06 0.06 -0.08 0 217 10 -999
30MAR26 5.25 P 0.43 0.43 0.31 0.31 -0.03 0 91 0 -388
30MAR26 5.50 P 0.68 0.70 0.68 0.56 -0.02 0 23 0 -304
30MAR26 5.75 P 0.82 0.82 0.82 0.81 -0.01 0 6 0 -208
30MAR26 6.00 P 1.18 1.18 1.08 1.06 -0.01 0 61 0 -90
30MAR26 6.25 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 -2
30MAR26 6.50 P 1.70 1.70 1.56 1.56 -0.02 0 20 0 -185
30MAR26 6.75 P 0.00 0.00 0.00 1.81 -0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.56 -0.01 0 0 0 -30
30MAR26 7.75 P 0.00 0.00 0.00 2.81 -0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.06 -0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.31 -0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.56 -0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.81 -0.01 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 4.06 -0.01 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.31 -0.01 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 0.00 55 0 5 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 -0.01 55 0 50 0
29APR26 4.20 P 0.06 0.06 0.06 0.06 0.00 56 10 21 +10
29APR26 4.30 P 0.00 0.00 0.00 0.08 0.00 56 8 18 +3
29APR26 4.40 P 0.00 0.00 0.00 0.10 0.00 55 0 132 0
29APR26 4.50 P 0.16 0.16 0.13 0.13 0.00 56 80 163 +36
29APR26 4.60 P 0.14 0.14 0.14 0.16 0.00 55 20 33 0
29APR26 4.70 P 0.00 0.00 0.00 0.19 -0.01 54 0 206 0
29APR26 4.80 P 0.00 0.00 0.00 0.24 -0.01 55 0 406 0
29APR26 4.90 P 0.27 0.27 0.27 0.27 -0.03 52 30 496 +30
29APR26 5.00 P 0.36 0.36 0.32 0.35 0.00 56 37 599 +33
29APR26 5.25 P 0.00 0.00 0.00 0.48 -0.03 52 0 107 0
29APR26 5.50 P 0.00 0.00 0.00 0.68 -0.02 56 0 226 0
29APR26 5.75 P 0.88 0.88 0.88 0.90 0.00 60 2 37 +2
29APR26 6.00 P 1.14 1.14 1.14 1.11 -0.01 59 39 51 +11
29APR26 6.25 P 0.00 0.00 0.00 1.36 0.00 67 0 45 0
29APR26 6.50 P 0.00 0.00 0.00 1.60 0.00 71 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.85 0.00 78 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 2.09 0.00 80 0 10 0
29APR26 7.25 P 0.00 0.00 0.00 2.32 -0.02 74 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 2.57 -0.01 79 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.82 -0.01 84 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.07 0.00 88 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.31 -0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.60 +0.03 118 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.85 +0.02 123 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.06 -0.02 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.31 -0.02 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.09 0.00 50 0 1 0
28MAY26 4.00 P 0.12 0.12 0.12 0.12 0.00 51 42 42 +42
28MAY26 4.10 P 0.00 0.00 0.00 0.13 -0.01 48 0 11 0
28MAY26 4.20 P 0.00 0.00 0.00 0.16 -0.01 48 0 15 0
28MAY26 4.30 P 0.18 0.18 0.18 0.20 0.00 49 65 148 +65
28MAY26 4.40 P 0.00 0.00 0.00 0.24 0.00 49 0 21 0
28MAY26 4.50 P 0.25 0.25 0.25 0.28 -0.01 48 30 39 +30
28MAY26 4.60 P 0.00 0.00 0.00 0.33 0.00 48 0 301 0
28MAY26 4.70 P 0.00 0.00 0.00 0.38 -0.01 48 0 40 0
28MAY26 4.80 P 0.00 0.00 0.00 0.44 0.00 48 0 216 0
28MAY26 4.90 P 0.49 0.49 0.49 0.50 0.00 48 14 201 +14
28MAY26 5.00 P 0.56 0.56 0.56 0.56 0.00 48 15 223 -15
28MAY26 5.25 P 0.00 0.00 0.00 0.73 -0.01 46 0 90 0
28MAY26 5.50 P 0.00 0.00 0.00 0.92 -0.01 44 0 136 0
28MAY26 5.75 P 1.08 1.08 1.08 1.13 -0.01 42 5 174 0
28MAY26 6.00 P 0.00 0.00 0.00 1.34 -0.01 31 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 1.57 -0.01 0 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.80 -0.01 0 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.27 -0.01 0 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.75 -0.01 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.99 -0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.23 -0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.47 -0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.72 0.00 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.96 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.20 -0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.44 -0.01 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 47 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 48 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 -0.01 47 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 0.00 48 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 0.00 48 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.11 0.00 48 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.13 -0.01 47 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.16 0.00 48 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.18 -0.01 46 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.22 0.00 47 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.25 -0.01 46 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.29 -0.01 46 0 392 0
29JUN26 4.50 P 0.00 0.00 0.00 0.34 0.00 46 0 398 0
29JUN26 4.60 P 0.00 0.00 0.00 0.39 0.00 46 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.44 0.00 46 0 57 0
29JUN26 4.80 P 0.00 0.00 0.00 0.49 -0.01 45 0 421 0
29JUN26 4.90 P 0.00 0.00 0.00 0.55 -0.01 45 0 230 0
29JUN26 5.00 P 0.00 0.00 0.00 0.61 -0.01 44 0 154 0
29JUN26 5.25 P 0.00 0.00 0.00 0.78 -0.01 44 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.97 -0.01 43 0 257 0
29JUN26 5.75 P 0.00 0.00 0.00 1.16 -0.01 41 0 240 0
29JUN26 6.00 P 1.33 1.33 1.33 1.37 -0.01 38 10 117 +5
29JUN26 6.25 P 0.00 0.00 0.00 1.59 -0.01 30 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.82 0.00 0 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 2.05 0.00 0 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 2.28 -0.01 0 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 2.52 0.00 0 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.75 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.48 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.72 -0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.98 +0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.23 -0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.50 +0.01 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 0.00 45 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 0.00 44 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.26 -0.01 44 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.30 0.00 44 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.34 0.00 44 0 129 0
29SEP26 4.30 P 0.00 0.00 0.00 0.38 -0.01 44 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.42 -0.01 44 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.47 -0.01 43 0 17 0
29SEP26 4.60 P 0.00 0.00 0.00 0.52 -0.01 43 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.57 -0.01 43 0 51 0
29SEP26 4.80 P 0.59 0.59 0.59 0.63 -0.01 43 5 10 +5
29SEP26 4.90 P 0.70 0.70 0.70 0.69 -0.01 43 2 32 0
29SEP26 5.00 P 0.00 0.00 0.00 0.75 -0.01 43 0 56 0
29SEP26 5.25 P 0.94 0.94 0.94 0.91 -0.01 43 18 108 +18
29SEP26 5.50 P 0.00 0.00 0.00 1.08 -0.01 42 0 36 0
29SEP26 5.75 P 0.00 0.00 0.00 1.27 -0.01 41 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.46 -0.01 40 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.67 -0.01 39 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.88 -0.01 37 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 2.10 -0.01 34 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 2.32 -0.01 0 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.55 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.78 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.02 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.25 -0.02 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.49 -0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.74 -0.01 0 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.98 -0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.23 -0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.50 +0.01 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 0.00 44 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 0.00 43 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.35 0.00 43 0 24 0
30DEC26 4.10 P 0.00 0.00 0.00 0.39 0.00 43 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.43 0.00 43 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.47 -0.01 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.52 -0.01 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.57 -0.01 43 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.62 -0.01 43 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.68 0.00 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.73 -0.01 42 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.79 -0.01 42 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.85 0.00 42 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 1.01 -0.01 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.18 0.00 42 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 1.36 0.00 41 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 0.00 41 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.74 -0.01 40 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.95 0.00 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.15 -0.01 37 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.37 -0.01 36 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.59 -0.01 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.81 -0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.04 -0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.28 -0.01 0 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.51 -0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.74 -0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.99 -0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.23 -0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.50 +0.01 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.38 0.00 43 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.42 0.00 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.46 -0.01 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.51 0.00 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.55 -0.01 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.60 -0.01 42 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.65 -0.01 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.71 0.00 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.76 0.00 42 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.82 0.00 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.88 0.00 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.93 -0.01 42 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.09 -0.01 42 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 1.26 0.00 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.43 -0.01 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.62 0.00 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.81 -0.01 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.01 0.00 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.21 -0.01 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.42 -0.01 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.63 -0.01 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.85 -0.01 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.08 0.00 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.30 -0.01 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.54 -0.01 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.77 -0.01 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.00 -0.02 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.24 -0.02 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.50 0.00 0 0 0 0
TOTAL PUT 898 13,265 -1,885
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$ 45.46
30MAR26 18.00 C 0.00 0.00 0.00 27.46 -1.76 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 26.96 -1.76 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 26.46 -1.76 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 25.96 -1.76 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 25.46 -1.76 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 24.46 -1.76 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 23.46 -1.76 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 22.46 -1.76 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.46 -1.77 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 20.46 -1.76 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 19.46 -1.77 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.46 -1.77 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.46 -1.77 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 16.46 -1.77 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 15.46 -1.77 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.46 -1.77 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.46 -1.77 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.46 -1.77 0 0 0 0
30MAR26 34.00 C 12.60 12.60 12.60 11.46 -1.77 0 5 0 -601
30MAR26 35.00 C 0.00 0.00 0.00 10.46 -1.77 0 0 0 -632
30MAR26 36.00 C 0.00 0.00 0.00 9.46 -1.77 0 0 0 -331
30MAR26 37.00 C 0.00 0.00 0.00 8.46 -1.77 0 0 0 -8
30MAR26 38.00 C 0.00 0.00 0.00 7.46 -1.77 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.46 -2.00 0 0 0 -2
30MAR26 40.00 C 0.00 0.00 0.00 5.46 -1.77 0 0 0 -5
30MAR26 41.00 C 0.00 0.00 0.00 4.46 -1.77 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.46 -1.78 0 0 0 0
30MAR26 43.00 C 1.88 2.30 1.88 2.46 -1.79 0 16 0 -237
30MAR26 44.00 C 0.00 0.00 0.00 1.46 -1.85 0 0 0 -233
30MAR26 45.00 C 0.50 0.57 0.28 0.46 -1.97 0 21 1 -1
30MAR26 46.00 C 0.65 0.65 0.14 0.00 -1.65 0 12 32 +2
30MAR26 47.00 C 0.06 0.06 0.06 0.00 -1.02 0 3 140 -3
30MAR26 48.00 C 0.06 0.06 0.06 0.00 -0.60 0 2 533 0
30MAR26 49.00 C 0.02 0.02 0.02 0.00 -0.32 0 3 436 -3
30MAR26 50.00 C 0.00 0.00 0.00 0.00 -0.15 0 0 251 0
30MAR26 52.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 215 0
30MAR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
30MAR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
30MAR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
30MAR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
30MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
30MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
30MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
30MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 38.00 C 0.00 0.00 0.00 7.75 -1.91 45 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.86 -1.93 45 0 0 0
29APR26 40.00 C 6.82 6.84 5.90 6.17 -1.24 50 43 30 +15
29APR26 41.00 C 0.00 0.00 0.00 5.22 -1.57 45 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.48 -1.50 45 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 3.80 -1.43 45 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 3.23 -1.29 46 0 0 0
29APR26 45.00 C 2.83 2.83 2.58 2.56 -1.32 43 31 28 +28
29APR26 46.00 C 2.05 2.06 2.05 2.12 -1.17 44 28 34 +28
29APR26 47.00 C 2.40 2.40 1.62 1.70 -1.11 44 15 142 +4
29APR26 48.00 C 1.61 1.61 1.14 1.36 -0.88 44 8 162 +8
29APR26 49.00 C 1.13 1.13 1.13 1.08 -0.77 44 2 96 -2
29APR26 50.00 C 0.75 0.79 0.73 0.85 -0.66 45 7 112 +7
29APR26 52.50 C 0.42 0.42 0.29 0.44 -0.44 45 26 122 +1
29APR26 55.00 C 0.23 0.23 0.23 0.21 -0.28 45 4 108 -4
29APR26 57.50 C 0.00 0.00 0.00 0.10 -0.16 45 0 36 0
29APR26 60.00 C 0.10 0.10 0.05 0.05 -0.08 46 2 79 -1
29APR26 62.50 C 0.00 0.00 0.00 0.02 -0.05 46 0 148 0
29APR26 65.00 C 0.02 0.02 0.02 0.01 -0.02 47 3 31 -2
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.24 -1.84 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.57 -1.63 48 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.61 -1.75 43 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.89 -1.67 43 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.22 -1.38 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.59 -1.31 43 0 0 0
28MAY26 44.00 C 3.70 3.70 3.70 4.05 -1.20 44 15 15 +15
28MAY26 45.00 C 3.88 3.88 3.35 3.50 -1.15 43 38 36 +34
28MAY26 46.00 C 2.97 2.97 2.96 3.01 -1.09 43 24 27 -12
28MAY26 47.00 C 2.77 2.77 2.48 2.56 -1.01 43 18 50 -6
28MAY26 48.00 C 2.47 2.47 2.12 2.18 -0.90 43 34 58 -2
28MAY26 49.00 C 0.00 0.00 0.00 1.84 -0.86 42 0 96 0
28MAY26 50.00 C 1.70 1.70 1.59 1.56 -0.74 43 17 103 -3
28MAY26 52.50 C 0.00 0.00 0.00 1.01 -0.55 43 0 115 0
28MAY26 55.00 C 0.62 0.62 0.62 0.64 -0.39 43 1 81 0
28MAY26 57.50 C 0.00 0.00 0.00 0.41 -0.27 44 0 29 0
28MAY26 60.00 C 0.00 0.00 0.00 0.25 -0.19 44 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 0.14 -0.13 43 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.08 -0.09 43 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.05 -0.05 44 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.61 -1.76 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.62 -1.76 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.54 -1.85 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.56 -1.84 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.58 -1.87 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.62 -1.85 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.66 -1.84 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.72 -1.83 42 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.79 -1.80 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.84 -1.89 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.81 -2.07 38 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 11.90 -2.07 39 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 11.17 -1.88 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.37 -1.64 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.41 -1.89 42 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 8.60 -1.80 42 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.87 -1.75 42 0 0 0
29JUN26 40.00 C 7.10 7.10 7.10 7.15 -1.69 42 5 8 +5
29JUN26 41.00 C 0.00 0.00 0.00 6.47 -1.62 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.84 -1.53 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.40 -1.10 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.70 -1.18 42 0 0 0
29JUN26 45.00 C 4.49 4.49 4.08 4.17 -1.13 42 6 9 +5
29JUN26 46.00 C 0.00 0.00 0.00 3.69 -1.07 42 0 64 0
29JUN26 47.00 C 3.59 3.59 3.59 3.25 -1.00 41 10 100 +10
29JUN26 48.00 C 3.17 3.17 3.17 2.86 -0.92 41 10 141 +10
29JUN26 49.00 C 0.00 0.00 0.00 2.51 -0.85 41 0 163 0
29JUN26 50.00 C 2.30 2.30 2.15 2.20 -0.78 41 51 116 +51
29JUN26 52.50 C 1.51 1.51 1.47 1.56 -0.63 41 2 132 +2
29JUN26 55.00 C 0.00 0.00 0.00 1.10 -0.50 42 0 127 0
29JUN26 57.50 C 0.75 0.75 0.74 0.78 -0.38 42 4 165 0
29JUN26 60.00 C 0.00 0.00 0.00 0.52 -0.30 42 0 245 0
29JUN26 62.50 C 0.00 0.00 0.00 0.36 -0.21 42 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 0.24 -0.15 42 0 166 0
29JUN26 67.50 C 0.00 0.00 0.00 0.16 -0.10 42 0 55 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 -0.08 42 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 -0.05 42 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 13.09 -1.79 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.22 -1.76 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.38 -1.72 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.57 -1.68 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.86 -1.79 44 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 9.09 -1.80 43 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 8.29 -1.58 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.63 -1.50 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.01 -1.45 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.44 -1.40 42 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 5.89 -1.34 42 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 5.45 -1.26 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.99 -1.16 42 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.54 -1.03 42 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 4.15 -0.96 42 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.77 -0.92 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.44 -0.86 42 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 3.14 -0.78 42 0 38 0
29SEP26 52.50 C 0.00 0.00 0.00 2.49 -0.69 43 0 139 0
29SEP26 55.00 C 0.00 0.00 0.00 1.92 -0.68 42 0 75 0
29SEP26 57.50 C 1.48 1.48 1.48 1.52 -0.53 42 15 34 0
29SEP26 60.00 C 0.00 0.00 0.00 1.15 -0.50 42 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 0.89 -0.42 42 0 83 0
29SEP26 65.00 C 0.95 0.95 0.95 0.69 -0.35 42 3 6 0
29SEP26 67.50 C 0.00 0.00 0.00 0.55 -0.25 42 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.41 -0.21 42 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.33 -0.18 42 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.25 -0.15 42 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.19 -0.12 42 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.15 -0.09 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.11 -0.08 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.09 -0.06 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 -0.04 42 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 10.23 -1.59 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.57 -1.55 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.95 -1.50 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.33 -1.49 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.80 -1.43 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.28 -1.36 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.77 -1.35 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.33 -1.29 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.90 -1.22 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.49 -1.19 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.11 -1.16 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.77 -1.08 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.44 -1.03 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.11 -1.02 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.45 -0.86 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.88 -0.77 41 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 2.37 -0.70 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.99 -0.58 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.63 -0.54 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.37 -0.42 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.12 -0.40 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.93 -0.32 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.76 -0.30 41 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.64 -0.23 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.52 -0.21 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.44 -0.17 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.35 -0.16 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.30 -0.12 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.24 -0.11 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.20 -1.52 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.61 -1.50 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.06 -1.48 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.57 -1.41 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.85 -1.41 39 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 7.43 -1.52 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.01 -1.21 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.60 -1.16 40 1,010 1,010 +1,010
30MAR27 46.00 C 0.00 0.00 0.00 6.21 -1.14 40 1,010 1,010 +1,010
30MAR27 47.00 C 0.00 0.00 0.00 5.89 -1.08 40 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.54 -1.04 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.22 -0.98 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.92 -0.95 40 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 4.23 -0.86 40 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.66 -0.76 40 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.17 -0.64 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.73 -0.57 41 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.37 -0.53 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.01 -0.57 41 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 1.74 -0.50 41 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.48 -0.40 41 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.27 -0.35 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.09 -0.30 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.93 -0.28 41 0 0 0
TOTAL CALL 2,504 9,809 +157
30MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 232 0
30MAR26 44.00 P 0.15 0.15 0.15 0.00 -0.08 0 2 248 0
30MAR26 45.00 P 0.12 0.42 0.12 0.00 -0.20 0 56 208 -32
30MAR26 46.00 P 0.30 1.00 0.30 0.54 +0.10 0 37 0 -57
30MAR26 47.00 P 0.90 1.80 0.90 1.54 +0.70 0 57 0 -248
30MAR26 48.00 P 2.00 2.72 2.00 2.54 +1.14 0 42 0 -715
30MAR26 49.00 P 3.84 3.84 3.84 3.54 +1.44 0 20 0 -459
30MAR26 50.00 P 4.49 6.11 4.40 4.54 +1.62 0 26 0 -423
30MAR26 52.50 P 7.15 7.15 7.10 7.04 +1.75 0 15 0 -499
30MAR26 55.00 P 8.10 8.10 8.10 9.54 +1.53 0 3 0 -242
30MAR26 57.50 P 12.46 12.46 12.28 12.04 +1.72 0 8 0 -8
30MAR26 60.00 P 0.00 0.00 0.00 14.54 +1.69 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.04 +1.71 0 0 0 -5
30MAR26 65.00 P 0.00 0.00 0.00 19.54 +1.73 0 0 0 -15
30MAR26 67.50 P 0.00 0.00 0.00 22.04 +1.76 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.54 +1.64 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 27.04 +1.74 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 29.54 +1.76 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 32.04 +1.76 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 34.54 +1.76 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 37.04 +1.76 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 39.54 +1.76 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 42.04 +1.76 0 0 0 0
29APR26 38.00 P 0.40 0.40 0.40 0.21 +0.06 45 1 1 +1
29APR26 39.00 P 0.00 0.00 0.00 0.32 +0.09 45 0 0 0
29APR26 40.00 P 0.66 0.66 0.66 0.48 +0.14 46 5 5 +5
29APR26 41.00 P 0.98 0.98 0.98 0.69 +0.20 46 10 20 +10
29APR26 42.00 P 1.20 1.20 1.10 0.95 +0.26 46 25 26 +24
29APR26 43.00 P 1.47 1.49 1.40 1.29 +0.35 46 5 27 +4
29APR26 44.00 P 1.39 1.83 1.39 1.69 +0.45 46 22 45 -4
29APR26 45.00 P 1.88 2.29 1.88 2.15 +0.55 46 81 94 +64
29APR26 46.00 P 2.80 2.80 2.65 2.67 +0.70 46 82 146 +38
29APR26 47.00 P 2.86 3.22 2.86 3.22 +0.82 45 31 230 -3
29APR26 48.00 P 3.90 3.90 3.90 3.85 +0.90 45 20 216 +16
29APR26 49.00 P 4.50 4.50 4.50 4.56 +1.08 45 2 156 0
29APR26 50.00 P 5.50 5.50 5.50 5.33 +1.03 45 18 249 +18
29APR26 52.50 P 0.00 0.00 0.00 7.41 +1.32 45 0 315 0
29APR26 55.00 P 0.00 0.00 0.00 9.74 +1.73 48 0 52 0
29APR26 57.50 P 0.00 0.00 0.00 12.12 +1.66 49 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 14.69 +1.84 61 0 0 -25
29APR26 62.50 P 0.00 0.00 0.00 17.19 +1.86 68 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 19.69 +1.88 74 0 27 -1
29APR26 67.50 P 0.00 0.00 0.00 22.29 +2.00 87 0 27 -42
29APR26 70.00 P 0.00 0.00 0.00 24.69 +1.79 86 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.04 +1.74 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 29.54 +1.76 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 32.04 +1.76 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 34.54 +1.76 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 37.04 +1.76 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 39.54 +1.76 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 42.04 +1.76 0 0 0 0
28MAY26 38.00 P 0.82 0.82 0.82 0.58 +0.17 44 2 2 +2
28MAY26 39.00 P 0.00 0.00 0.00 0.78 +0.22 44 0 0 0
28MAY26 40.00 P 1.26 1.26 1.21 1.02 +0.27 44 8 8 +8
28MAY26 41.00 P 0.00 0.00 0.00 1.30 +0.34 44 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.64 +0.41 44 0 5 0
28MAY26 43.00 P 2.11 2.11 2.11 2.03 +0.48 44 14 14 +14
28MAY26 44.00 P 0.00 0.00 0.00 2.46 +0.56 44 0 15 0
28MAY26 45.00 P 2.65 3.05 2.65 2.91 +0.62 44 18 105 +17
28MAY26 46.00 P 3.49 3.49 3.49 3.42 +0.71 44 15 82 +5
28MAY26 47.00 P 3.98 3.98 3.98 3.98 +0.79 43 12 130 +12
28MAY26 48.00 P 0.00 0.00 0.00 4.58 +0.89 43 0 66 0
28MAY26 49.00 P 0.00 0.00 0.00 5.11 +0.85 41 0 50 0
28MAY26 50.00 P 0.00 0.00 0.00 5.98 +1.09 43 0 180 0
28MAY26 52.50 P 0.00 0.00 0.00 8.08 +1.40 46 0 69 0
28MAY26 55.00 P 0.00 0.00 0.00 10.06 +1.67 44 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 12.43 +1.82 47 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 14.80 +1.75 49 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 17.56 +2.16 63 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 19.71 +1.89 56 0 15 -15
28MAY26 67.50 P 0.00 0.00 0.00 22.29 +1.93 64 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.69 +1.79 64 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.04 +1.74 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.54 +1.76 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 32.04 +1.76 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 34.54 +1.76 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 37.04 +1.76 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 39.54 +1.76 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 42.04 +1.76 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 3 0
29JUN26 30.00 P 0.21 0.21 0.21 0.07 +0.02 42 1 17 +1
29JUN26 31.00 P 0.00 0.00 0.00 0.11 +0.04 43 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.16 +0.05 42 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.22 +0.06 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.31 +0.09 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.42 +0.12 42 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.57 +0.16 42 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.74 +0.19 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.95 +0.24 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.20 +0.29 42 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 1.47 +0.33 42 0 18 0
29JUN26 41.00 P 0.00 0.00 0.00 1.82 +0.41 43 0 100 0
29JUN26 42.00 P 2.20 2.20 2.20 2.18 +0.46 43 3 83 +3
29JUN26 43.00 P 2.20 2.20 2.20 2.60 +0.54 43 1 32 +1
29JUN26 44.00 P 0.00 0.00 0.00 3.03 +0.57 43 0 32 0
29JUN26 45.00 P 0.00 0.00 0.00 3.50 +0.64 42 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 4.03 +0.72 42 0 93 0
29JUN26 47.00 P 4.27 4.59 4.27 4.59 +0.80 42 20 90 +20
29JUN26 48.00 P 0.00 0.00 0.00 5.20 +0.85 42 0 25 0
29JUN26 49.00 P 0.00 0.00 0.00 5.83 +0.92 42 0 34 0
29JUN26 50.00 P 6.50 6.50 6.50 6.52 +0.97 42 15 288 +15
29JUN26 52.50 P 0.00 0.00 0.00 8.55 +1.56 44 0 64 0
29JUN26 55.00 P 0.00 0.00 0.00 10.71 +1.89 47 0 202 0
29JUN26 57.50 P 0.00 0.00 0.00 12.59 +1.70 42 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 14.98 +1.83 46 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 17.56 +2.14 52 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 19.88 +1.95 52 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 22.29 +1.93 53 0 22 -15
29JUN26 70.00 P 0.00 0.00 0.00 24.73 +1.83 55 0 27 -9
29JUN26 72.50 P 0.00 0.00 0.00 27.04 +1.74 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.54 +1.76 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.04 +1.76 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.54 +1.76 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.04 +1.76 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.54 +1.76 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 42.04 +1.76 0 0 0 0
29SEP26 33.00 P 1.23 1.23 1.23 1.10 +0.27 42 1 15 +1
29SEP26 34.00 P 0.00 0.00 0.00 1.32 +0.32 42 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 1.56 +0.32 42 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.84 +0.35 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.18 +0.41 42 0 9 0
29SEP26 38.00 P 2.57 2.60 2.53 2.53 +0.52 42 22 51 +22
29SEP26 39.00 P 0.00 0.00 0.00 2.96 +0.60 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.36 +0.57 42 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 3.80 +0.59 42 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 4.27 +0.65 42 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 4.78 +0.74 42 0 17 0
29SEP26 44.00 P 0.00 0.00 0.00 5.31 +0.77 41 0 20 0
29SEP26 45.00 P 5.94 5.98 5.94 5.89 +0.83 41 2 53 0
29SEP26 46.00 P 6.70 6.70 6.70 6.49 +0.88 41 15 102 +15
29SEP26 47.00 P 7.43 7.43 7.13 7.13 +0.94 41 17 68 +17
29SEP26 48.00 P 7.92 7.92 7.79 7.80 +1.00 41 40 46 +12
29SEP26 49.00 P 0.00 0.00 0.00 8.53 +1.08 42 0 13 0
29SEP26 50.00 P 8.60 8.76 8.60 9.25 +1.14 42 30 96 +30
29SEP26 52.50 P 11.00 11.00 11.00 10.92 +0.88 40 1 102 +1
29SEP26 55.00 P 0.00 0.00 0.00 13.04 +1.57 41 0 74 0
29SEP26 57.50 P 0.00 0.00 0.00 15.21 +1.50 42 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 17.41 +1.58 42 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 19.60 +1.67 41 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 22.09 +1.92 44 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 24.45 +2.13 45 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 26.77 +1.76 44 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.16 +1.78 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.59 +1.71 45 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.93 +1.74 42 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.37 +1.86 42 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.83 +1.88 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 41.29 +1.88 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 43.76 +2.18 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.95 +0.52 41 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 3.36 +0.58 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.79 +0.65 41 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 4.22 +0.67 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.72 +0.74 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.23 +0.82 41 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 5.74 +0.83 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.31 +0.90 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.90 +0.98 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.49 +1.00 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.13 +1.06 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.79 +1.13 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.46 +1.19 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.14 +1.20 41 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 11.97 +1.36 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.90 +1.46 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.90 +1.54 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.01 +1.66 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.16 +1.71 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.40 +1.82 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.66 +1.85 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.98 +1.93 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.32 +1.94 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.70 +1.82 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 34.09 +1.90 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.50 +1.99 41 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.93 +1.98 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 41.37 +1.96 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.82 +2.13 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.12 +0.77 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.57 +0.71 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.02 +0.71 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.51 +0.76 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.02 +0.80 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.55 +0.80 41 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 7.17 +0.89 42 0 0 0
30MAR27 45.00 P 7.95 7.95 7.95 7.72 +0.91 41 1,011 1,016 +1,011
30MAR27 46.00 P 8.04 8.04 8.04 8.33 +0.94 41 1,025 1,025 +1,025
30MAR27 47.00 P 0.00 0.00 0.00 8.94 +0.94 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.60 +0.99 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.29 +1.06 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.97 +1.12 42 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 12.79 +1.22 42 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 14.76 +1.33 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.47 +1.54 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.49 +1.58 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.62 +1.70 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.78 +1.74 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.02 +1.83 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.27 +1.86 41 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.58 +1.92 41 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.92 +1.97 41 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 34.28 +2.00 41 0 0 0
TOTAL PUT 2,841 10,317 -405
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$ 45.20
30MAR26 23.00 C 0.00 0.00 0.00 22.20 +0.50 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.20 +0.49 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 20.20 +0.49 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 19.20 +0.49 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.20 +0.49 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.20 +0.49 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 16.20 +0.49 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 15.20 +0.49 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.20 +0.49 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.20 +0.49 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.20 +0.49 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.20 +0.49 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.20 +0.30 0 0 0 -3
30MAR26 36.00 C 0.00 0.00 0.00 9.20 +0.49 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.20 +0.49 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.20 +0.49 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.20 +0.49 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.20 +0.49 0 0 0 -9
30MAR26 41.00 C 0.00 0.00 0.00 4.20 +0.49 0 0 0 -11
30MAR26 42.00 C 0.00 0.00 0.00 3.20 +0.48 0 0 0 -41
30MAR26 43.00 C 2.22 2.22 2.22 2.20 +0.36 0 1 0 -47
30MAR26 44.00 C 1.20 1.20 1.10 1.20 +0.19 0 3 0 -86
30MAR26 45.00 C 0.23 0.41 0.13 0.20 -0.25 0 57 0 -164
30MAR26 46.00 C 0.04 0.11 0.04 0.00 -0.15 0 47 61 +27
30MAR26 47.00 C 0.03 0.03 0.03 0.00 -0.04 0 1 120 0
30MAR26 48.00 C 0.02 0.02 0.02 0.00 -0.01 0 8 81 -4
30MAR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
30MAR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
30MAR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
30MAR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
30MAR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
30MAR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
30MAR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
30MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 13.27 +0.49 41 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.20 +0.07 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.43 +0.47 62 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.56 +0.64 65 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.53 +0.45 57 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.36 +0.30 40 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.37 +0.25 37 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.44 +0.44 36 0 15 0
29APR26 40.00 C 0.00 0.00 0.00 5.55 +0.41 36 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 4.70 +0.37 36 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 3.93 +0.34 36 0 76 0
29APR26 43.00 C 3.00 3.06 3.00 3.19 +0.19 36 30 103 +30
29APR26 44.00 C 2.38 2.43 2.38 2.61 +0.21 37 30 153 +30
29APR26 45.00 C 1.78 2.00 1.78 2.11 +0.24 38 29 147 -7
29APR26 46.00 C 0.00 0.00 0.00 1.60 +0.17 37 0 207 0
29APR26 47.00 C 1.10 1.19 1.01 1.19 +0.12 36 33 234 +16
29APR26 48.00 C 0.85 0.85 0.85 0.87 +0.07 36 6 88 0
29APR26 49.00 C 0.57 0.66 0.57 0.64 +0.05 36 203 276 +128
29APR26 50.00 C 0.41 0.49 0.41 0.45 +0.02 36 54 269 +44
29APR26 52.50 C 0.00 0.00 0.00 0.19 +0.02 36 0 245 0
29APR26 55.00 C 0.00 0.00 0.00 0.07 0.00 37 0 107 0
29APR26 57.50 C 0.00 0.00 0.00 0.03 +0.01 38 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 43 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.44 +0.29 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.39 +0.22 45 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.43 +0.23 44 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.56 +0.36 48 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.53 +0.30 42 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.69 +0.41 44 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.74 +0.38 41 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.92 +0.62 41 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.89 +0.40 36 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.12 +0.37 36 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.40 +0.34 36 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 3.86 +0.33 38 0 57 0
28MAY26 44.00 C 3.18 3.18 3.18 3.21 +0.29 37 15 45 +15
28MAY26 45.00 C 0.00 0.00 0.00 2.68 +0.25 36 0 64 0
28MAY26 46.00 C 0.00 0.00 0.00 2.22 +0.23 37 0 43 0
28MAY26 47.00 C 1.81 1.85 1.81 1.81 +0.19 36 18 35 0
28MAY26 48.00 C 0.00 0.00 0.00 1.45 +0.15 36 0 67 0
28MAY26 49.00 C 0.00 0.00 0.00 1.17 +0.13 36 0 27 0
28MAY26 50.00 C 0.87 0.87 0.87 0.92 +0.10 36 15 100 0
28MAY26 52.50 C 0.00 0.00 0.00 0.50 +0.06 36 0 38 0
28MAY26 55.00 C 0.00 0.00 0.00 0.26 +0.04 36 0 128 0
28MAY26 57.50 C 0.00 0.00 0.00 0.13 +0.02 36 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.03 0.00 37 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 +0.01 38 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 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.31 +0.50 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.31 +0.41 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.26 +0.28 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.44 +0.29 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.46 +0.29 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.52 +0.32 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.56 +0.36 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.58 +0.34 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.72 +0.39 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.84 +0.36 39 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.00 +0.55 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.09 +0.40 35 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.35 +0.37 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.69 +0.36 35 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 4.08 +0.24 35 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 3.58 +0.32 36 0 62 0
29JUN26 45.00 C 3.03 3.03 3.03 3.09 +0.29 36 15 78 -15
29JUN26 46.00 C 2.54 2.54 2.54 2.62 +0.25 36 9 79 0
29JUN26 47.00 C 0.00 0.00 0.00 2.22 +0.22 36 0 63 0
29JUN26 48.00 C 0.00 0.00 0.00 1.87 +0.19 36 0 119 0
29JUN26 49.00 C 1.51 1.51 1.51 1.57 +0.17 36 11 128 0
29JUN26 50.00 C 1.13 1.13 1.13 1.32 +0.15 36 7 53 +7
29JUN26 52.50 C 0.00 0.00 0.00 0.83 +0.10 36 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.51 +0.07 36 0 40 0
29JUN26 57.50 C 0.00 0.00 0.00 0.31 +0.05 36 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.18 +0.03 36 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.11 +0.03 36 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 +0.01 37 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 13.44 +0.29 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.46 +0.29 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.57 +0.17 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.66 +0.23 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.84 +0.23 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.07 +0.18 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.39 +0.25 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.82 +0.40 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.14 +0.57 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.33 +0.36 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.74 +0.33 35 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.23 +0.23 35 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.83 +0.31 36 0 810 0
29SEP26 45.00 C 4.02 4.02 4.02 4.36 +0.29 36 7 864 -7
29SEP26 46.00 C 0.00 0.00 0.00 3.93 +0.27 36 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.52 +0.24 35 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.16 +0.21 35 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 2.86 +0.20 36 0 15 0
29SEP26 50.00 C 2.57 2.57 2.57 2.57 +0.20 36 1 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.95 +0.18 36 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.45 +0.14 35 0 18 0
29SEP26 57.50 C 0.00 0.00 0.00 1.07 +0.14 35 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.75 +0.07 35 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.56 +0.08 35 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.41 +0.06 35 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.29 +0.04 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.21 +0.03 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.15 +0.02 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.60 +0.45 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.74 +0.45 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.92 +0.43 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.15 +0.42 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.41 +0.42 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.70 +0.39 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.29 +0.64 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.40 +0.37 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.87 +0.42 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.31 +0.43 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.71 +0.33 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.21 +0.33 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.85 +0.27 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.41 +0.27 35 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 5.01 +0.29 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.60 +0.27 35 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 4.23 +0.24 35 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 3.88 +0.24 35 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.56 +0.22 35 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 2.84 +0.18 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.29 +0.18 35 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.82 +0.19 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.38 +0.10 34 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 1.10 +0.11 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.86 +0.08 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.66 +0.05 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.53 +0.06 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.41 +0.04 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.01 +0.45 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.23 +0.45 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.50 +0.43 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.79 +0.43 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.10 +0.41 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.46 +0.40 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.82 +0.40 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.23 +0.37 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.67 +0.38 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.10 +0.35 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.61 +0.34 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.12 +0.34 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.83 +0.32 36 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.38 +0.29 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.94 +0.27 35 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 5.53 +0.26 35 0 0 0
30MAR27 48.00 C 4.99 4.99 4.99 5.17 +0.25 35 1 1 +1
30MAR27 49.00 C 0.00 0.00 0.00 4.81 +0.24 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.48 +0.25 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.69 +0.16 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.08 +0.15 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.59 +0.20 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.08 +0.15 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.70 +0.12 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.42 +0.12 34 0 0 0
TOTAL CALL 601 6,934 -96
30MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
30MAR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
30MAR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
30MAR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
30MAR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
30MAR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
30MAR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 115 0
30MAR26 44.00 P 0.12 0.12 0.12 0.00 -0.27 0 12 83 +9
30MAR26 45.00 P 0.57 0.57 0.09 0.00 -0.71 0 81 155 -57
30MAR26 46.00 P 0.81 0.81 0.68 0.80 -0.61 0 2 0 -200
30MAR26 47.00 P 2.02 2.02 1.78 1.80 -0.53 0 10 0 -906
30MAR26 48.00 P 0.00 0.00 0.00 2.80 -0.50 0 0 0 -104
30MAR26 49.00 P 0.00 0.00 0.00 3.80 -0.50 0 0 0 -86
30MAR26 50.00 P 4.62 4.62 4.62 4.80 -0.50 0 1 0 -155
30MAR26 52.50 P 0.00 0.00 0.00 7.30 -0.50 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 9.80 -0.50 0 0 0 -1
30MAR26 57.50 P 0.00 0.00 0.00 12.30 -0.50 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.80 -0.50 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.30 -0.50 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.80 -0.50 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.30 -0.50 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.80 -0.50 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 27.30 -0.50 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 29.80 -0.50 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 32.30 -0.50 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 60 0
29APR26 37.00 P 0.15 0.15 0.15 0.05 -0.02 37 65 75 +65
29APR26 38.00 P 0.00 0.00 0.00 0.09 -0.04 37 0 92 0
29APR26 39.00 P 0.30 0.30 0.23 0.16 -0.06 37 75 138 +60
29APR26 40.00 P 0.42 0.42 0.33 0.27 -0.09 37 77 98 -16
29APR26 41.00 P 0.61 0.61 0.49 0.43 -0.12 37 30 81 +15
29APR26 42.00 P 0.86 0.86 0.77 0.66 -0.16 37 60 323 +3
29APR26 43.00 P 1.16 1.16 1.15 0.96 -0.19 37 17 84 +13
29APR26 44.00 P 1.60 1.60 1.41 1.31 -0.21 36 24 31 0
29APR26 45.00 P 1.89 1.89 1.71 1.73 -0.28 36 16 362 -1
29APR26 46.00 P 2.44 2.44 2.44 2.26 -0.29 36 15 77 0
29APR26 47.00 P 2.91 2.91 2.91 2.91 -0.37 36 1 575 0
29APR26 48.00 P 3.50 3.50 3.50 3.61 -0.39 36 7 128 0
29APR26 49.00 P 4.27 4.27 4.27 4.37 -0.42 36 1 111 0
29APR26 50.00 P 0.00 0.00 0.00 5.19 -0.44 36 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 7.45 -0.44 38 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 9.82 -0.49 37 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.42 -0.38 53 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.92 -0.38 60 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.30 -0.50 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.80 -0.50 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.30 -0.50 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.80 -0.50 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.39 -0.41 87 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.13 -0.04 36 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.21 -0.05 36 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.32 -0.06 36 0 17 0
28MAY26 38.00 P 0.00 0.00 0.00 0.47 -0.08 36 0 19 0
28MAY26 39.00 P 0.00 0.00 0.00 0.67 -0.10 36 0 33 0
28MAY26 40.00 P 0.00 0.00 0.00 0.92 -0.12 36 0 38 0
28MAY26 41.00 P 0.00 0.00 0.00 1.22 -0.15 36 0 75 0
28MAY26 42.00 P 0.00 0.00 0.00 1.57 -0.15 36 0 53 0
28MAY26 43.00 P 1.98 1.98 1.98 1.96 -0.20 36 15 42 -15
28MAY26 44.00 P 0.00 0.00 0.00 2.40 -0.25 35 0 32 0
28MAY26 45.00 P 2.97 2.97 2.97 2.94 -0.26 35 15 138 0
28MAY26 46.00 P 3.52 3.60 3.52 3.52 -0.28 35 7 132 +6
28MAY26 47.00 P 4.06 4.06 4.06 4.19 -0.25 35 1 102 0
28MAY26 48.00 P 0.00 0.00 0.00 4.94 -0.36 36 0 39 0
28MAY26 49.00 P 0.00 0.00 0.00 5.71 -0.36 36 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.50 -0.40 36 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.57 -0.33 34 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 10.81 -0.38 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.22 -0.30 27 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.76 -0.21 38 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.21 -0.22 37 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.68 -0.27 34 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.17 -0.49 36 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.66 -0.48 38 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 28.15 -0.48 40 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 13 0
29JUN26 33.00 P 0.00 0.00 0.00 0.14 -0.02 36 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.22 -0.02 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.32 -0.03 36 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.43 -0.04 35 0 33 0
29JUN26 37.00 P 0.00 0.00 0.00 0.59 -0.08 35 0 30 0
29JUN26 38.00 P 0.87 0.87 0.87 0.81 -0.07 36 3 15 0
29JUN26 39.00 P 0.00 0.00 0.00 1.06 -0.09 36 0 70 0
29JUN26 40.00 P 0.00 0.00 0.00 1.36 -0.12 36 0 108 0
29JUN26 41.00 P 0.00 0.00 0.00 1.67 -0.14 36 0 54 0
29JUN26 42.00 P 0.00 0.00 0.00 2.04 -0.16 35 0 41 0
29JUN26 43.00 P 2.60 2.60 2.60 2.45 -0.20 35 10 117 +10
29JUN26 44.00 P 2.95 2.95 2.95 2.90 -0.21 35 15 90 0
29JUN26 45.00 P 0.00 0.00 0.00 3.46 -0.23 35 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 4.03 -0.27 34 0 88 0
29JUN26 47.00 P 0.00 0.00 0.00 4.68 -0.35 35 0 69 0
29JUN26 48.00 P 0.00 0.00 0.00 5.44 -0.30 35 0 85 0
29JUN26 49.00 P 0.00 0.00 0.00 6.15 -0.33 35 0 128 0
29JUN26 50.00 P 0.00 0.00 0.00 6.92 -0.34 35 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 8.88 -0.27 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.07 -0.26 34 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 13.42 -0.35 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.76 -0.29 31 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 18.21 -0.38 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.68 -0.31 29 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.26 -0.40 43 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.67 -0.48 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.15 -0.49 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.64 -0.48 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.13 -0.48 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.42 -0.03 35 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.53 -0.04 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.69 -0.04 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.88 -0.05 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.08 -0.07 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.34 -0.12 35 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.66 -0.11 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.01 -0.06 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.36 -0.08 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.72 -0.11 35 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 3.13 -0.12 35 0 20 0
29SEP26 43.00 P 3.56 3.56 3.56 3.57 -0.15 35 1 0 -1
29SEP26 44.00 P 0.00 0.00 0.00 4.06 -0.18 35 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 4.59 -0.21 34 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 5.16 -0.23 34 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.77 -0.26 34 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 6.42 -0.27 34 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 7.08 -0.24 34 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 7.72 -0.29 34 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 9.58 -0.37 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.61 -0.33 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.95 -0.27 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.33 -0.14 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.56 -0.39 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.89 -0.45 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.37 -0.39 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.73 -0.48 35 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.19 -0.48 35 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.66 -0.48 35 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.14 -0.48 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.74 -0.04 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.92 -0.05 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.13 -0.08 34 0 13 0
30DEC26 35.00 P 0.00 0.00 0.00 1.36 -0.07 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.63 -0.07 34 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.91 -0.15 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.30 -0.07 35 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.65 -0.06 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.00 -0.09 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.40 -0.10 34 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.85 -0.10 34 0 0 0
30DEC26 43.00 P 4.29 4.29 4.29 4.28 -0.14 34 1 1 -1
30DEC26 44.00 P 0.00 0.00 0.00 4.78 -0.15 34 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 5.31 -0.19 34 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 5.87 -0.21 34 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.47 -0.23 34 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.16 -0.19 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.79 -0.18 34 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 8.36 -0.30 33 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 10.17 -0.33 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.35 -0.33 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.31 -0.47 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.40 -0.33 33 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 18.80 -0.41 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.10 -0.43 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.45 -0.45 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.85 -0.45 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.27 -0.47 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.10 -0.05 34 0 0 0
30MAR27 33.00 P 1.36 1.36 1.36 1.31 -0.05 34 3 3 +3
30MAR27 34.00 P 0.00 0.00 0.00 1.56 -0.12 34 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 1.84 -0.06 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.13 -0.09 34 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.47 -0.09 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.84 -0.06 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.20 -0.05 34 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.60 -0.03 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.01 -0.06 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.46 -0.09 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.92 -0.11 34 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.45 -0.10 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.92 -0.19 33 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 6.55 -0.13 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.10 -0.16 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.72 -0.18 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.37 -0.43 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.94 -0.26 33 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 11.00 -0.28 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.62 -0.22 33 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 14.87 -0.33 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.68 -0.20 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 19.12 -0.40 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.37 -0.41 34 0 0 0
TOTAL PUT 565 7,888 -1,359
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$ 172.40
30MAR26 110.00 C 0.00 0.00 0.00 62.40 -0.97 0 0 0 -15
30MAR26 112.50 C 0.00 0.00 0.00 59.90 -0.91 0 0 0 -15
30MAR26 115.00 C 0.00 0.00 0.00 57.40 -0.72 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 54.90 -0.72 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 52.40 -1.55 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 49.90 -1.05 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 47.40 -1.07 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 44.90 -0.73 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 42.40 -0.93 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 39.90 -0.73 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 37.40 -0.73 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 34.90 -0.71 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 32.40 -0.73 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 29.90 -0.96 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 27.40 -0.73 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 24.90 -0.73 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 22.40 -0.73 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 19.90 -0.73 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 17.40 -1.28 0 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 14.90 -0.74 0 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 12.40 -0.74 0 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 9.90 -0.78 0 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 7.40 -0.88 0 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 4.90 -1.14 0 0 0 0
30MAR26 170.00 C 1.56 1.56 1.10 2.40 -1.55 0 20 0 -16
30MAR26 172.50 C 0.65 0.83 0.09 0.00 -2.42 0 122 65 +47
30MAR26 175.00 C 0.92 0.92 0.21 0.00 -1.33 0 16 173 0
30MAR26 177.50 C 0.05 0.05 0.05 0.00 -0.66 0 22 622 -22
30MAR26 180.00 C 0.06 0.06 0.04 0.00 -0.29 0 13 231 -13
30MAR26 182.50 C 0.01 0.01 0.01 0.00 -0.11 0 1 267 0
30MAR26 185.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 387 0
30MAR26 187.50 C 0.03 0.03 0.03 0.00 -0.01 0 1 367 0
30MAR26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 668 0
30MAR26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 375 0
30MAR26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 292 0
30MAR26 197.50 C 0.02 0.02 0.02 0.00 -0.01 0 3 229 0
30MAR26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
30MAR26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 385 0
30MAR26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 268 0
30MAR26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 343 0
30MAR26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
30MAR26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 292 0
30MAR26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
30MAR26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 314 0
30MAR26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,915 0
30MAR26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30MAR26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29APR26 150.00 C 0.00 0.00 0.00 23.61 -0.73 39 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 21.43 -0.74 39 0 15 0
29APR26 155.00 C 0.00 0.00 0.00 19.34 -0.73 39 0 15 0
29APR26 157.50 C 0.00 0.00 0.00 17.35 -0.71 39 0 30 0
29APR26 160.00 C 0.00 0.00 0.00 15.46 -0.70 39 0 15 0
29APR26 162.50 C 0.00 0.00 0.00 13.68 -0.69 39 0 20 0
29APR26 165.00 C 11.19 11.19 11.19 12.03 -0.66 39 15 15 +15
29APR26 167.50 C 9.28 10.36 9.28 10.40 -0.85 38 16 20 +16
29APR26 170.00 C 7.91 8.23 7.79 8.91 -0.78 38 41 41 +39
29APR26 172.50 C 6.98 6.98 6.98 7.60 -0.76 37 15 48 +3
29APR26 175.00 C 5.93 6.04 5.93 6.49 -0.63 38 41 256 +35
29APR26 177.50 C 4.68 5.61 4.67 5.50 -0.50 38 100 247 +93
29APR26 180.00 C 4.06 4.80 3.87 4.63 -0.44 38 75 337 +24
29APR26 182.50 C 3.15 3.44 3.15 3.87 -0.40 38 22 310 +18
29APR26 185.00 C 2.58 2.79 2.58 3.21 -0.36 38 30 358 +15
29APR26 187.50 C 2.26 2.73 2.00 2.64 -0.33 38 117 203 +68
29APR26 190.00 C 1.70 2.16 1.70 2.16 -0.29 38 22 357 +16
29APR26 192.50 C 0.00 0.00 0.00 1.76 -0.25 38 0 143 0
29APR26 195.00 C 1.10 1.21 1.10 1.42 -0.22 38 5 686 0
29APR26 197.50 C 0.00 0.00 0.00 1.14 -0.19 38 0 128 0
29APR26 200.00 C 0.80 0.85 0.80 0.90 -0.18 38 5 677 -1
29APR26 205.00 C 0.00 0.00 0.00 0.58 -0.14 39 0 218 0
29APR26 210.00 C 0.00 0.00 0.00 0.35 -0.08 39 0 198 0
29APR26 215.00 C 0.00 0.00 0.00 0.21 -0.06 39 0 281 0
29APR26 220.00 C 0.20 0.30 0.20 0.13 -0.03 39 3 186 -1
29APR26 225.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.03 0.00 40 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.02 0.00 41 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 53 0
29APR26 255.00 C 0.07 0.07 0.07 0.01 0.00 45 5 6 +5
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 68 0 33 0
28MAY26 150.00 C 0.00 0.00 0.00 25.81 -1.02 40 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 23.89 -1.43 40 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 22.05 -0.68 40 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 20.30 -0.66 40 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 18.63 -0.65 40 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 17.04 -0.63 40 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 15.50 -0.66 40 0 0 0
28MAY26 167.50 C 13.00 13.00 13.00 14.05 -0.69 40 13 13 +13
28MAY26 170.00 C 0.00 0.00 0.00 12.69 -0.56 40 0 16 0
28MAY26 172.50 C 10.98 11.56 10.98 11.39 -0.72 40 42 58 +39
28MAY26 175.00 C 0.00 0.00 0.00 10.30 -0.64 40 0 102 0
28MAY26 177.50 C 0.00 0.00 0.00 9.16 -0.64 40 0 80 0
28MAY26 180.00 C 7.61 7.61 7.24 8.24 -0.52 40 12 118 +8
28MAY26 182.50 C 0.00 0.00 0.00 7.33 -0.49 40 0 81 0
28MAY26 185.00 C 6.57 6.57 6.52 6.54 -0.37 40 30 84 +10
28MAY26 187.50 C 5.83 5.83 5.81 5.78 -0.42 40 30 112 +15
28MAY26 190.00 C 4.68 5.30 4.68 5.13 -0.38 40 2 54 0
28MAY26 192.50 C 0.00 0.00 0.00 4.53 -0.34 40 0 71 0
28MAY26 195.00 C 0.00 0.00 0.00 4.00 -0.31 40 0 163 0
28MAY26 197.50 C 0.00 0.00 0.00 3.52 -0.28 40 0 75 0
28MAY26 200.00 C 2.50 2.50 2.50 3.18 -0.17 40 48 85 +48
28MAY26 205.00 C 2.16 2.16 2.16 2.43 -0.23 40 48 89 +48
28MAY26 210.00 C 0.00 0.00 0.00 1.84 -0.19 40 0 48 0
28MAY26 215.00 C 0.00 0.00 0.00 1.38 -0.16 40 0 45 0
28MAY26 220.00 C 0.00 0.00 0.00 1.03 -0.12 40 0 31 0
28MAY26 225.00 C 0.89 0.89 0.89 0.76 -0.10 40 4 47 -4
28MAY26 230.00 C 0.00 0.00 0.00 0.56 -0.08 40 0 17 0
28MAY26 235.00 C 0.00 0.00 0.00 0.41 -0.06 40 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.30 -0.04 41 0 3 0
28MAY26 245.00 C 0.00 0.00 0.00 0.22 -0.03 41 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 1 0
28MAY26 255.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 1 0
28MAY26 265.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 150.00 C 0.00 0.00 0.00 26.76 -1.71 38 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 25.18 -0.61 39 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 23.48 -0.60 39 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 21.81 -0.59 39 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 20.26 -0.55 39 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 18.77 -0.54 39 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 17.35 -0.74 39 0 0 0
29JUN26 167.50 C 14.61 14.61 14.61 15.98 -0.69 39 10 30 +10
29JUN26 170.00 C 0.00 0.00 0.00 14.69 -0.53 39 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 13.48 -0.70 39 0 45 0
29JUN26 175.00 C 0.00 0.00 0.00 12.35 -0.62 39 0 30 0
29JUN26 177.50 C 0.00 0.00 0.00 11.24 -0.35 39 0 46 0
29JUN26 180.00 C 0.00 0.00 0.00 10.26 -0.60 39 0 79 0
29JUN26 182.50 C 0.00 0.00 0.00 9.39 -0.42 39 0 90 0
29JUN26 185.00 C 0.00 0.00 0.00 8.49 -0.53 39 0 23 0
29JUN26 187.50 C 7.02 7.84 7.02 7.76 -0.25 39 30 60 +30
29JUN26 190.00 C 0.00 0.00 0.00 7.00 -0.48 39 0 12 0
29JUN26 192.50 C 6.27 6.27 6.27 6.34 -0.32 39 1 134 0
29JUN26 195.00 C 0.00 0.00 0.00 5.71 -0.34 39 0 71 0
29JUN26 197.50 C 0.00 0.00 0.00 5.17 -0.31 39 0 78 0
29JUN26 200.00 C 4.30 4.30 4.30 4.78 -0.18 39 1 38 0
29JUN26 205.00 C 0.00 0.00 0.00 3.91 -0.19 39 0 201 0
29JUN26 210.00 C 0.00 0.00 0.00 3.13 -0.15 39 0 158 0
29JUN26 215.00 C 0.00 0.00 0.00 2.52 -0.15 39 0 43 0
29JUN26 220.00 C 0.00 0.00 0.00 2.02 -0.11 39 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 1.59 -0.11 39 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 1.27 -0.08 39 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 0.98 -0.08 39 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.79 -0.05 39 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.60 -0.05 39 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 0.48 -0.04 39 0 99 0
29JUN26 255.00 C 0.00 0.00 0.00 0.36 -0.03 39 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.29 -0.02 39 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.21 -0.03 39 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.17 -0.01 39 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 35 0
29JUN26 285.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.03 0.00 39 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 39 0 10 0
29SEP26 150.00 C 0.00 0.00 0.00 31.04 -2.08 37 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 29.44 -1.61 37 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 27.90 -1.52 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 26.41 -1.48 37 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 24.98 -1.45 37 0 0 0
29SEP26 162.50 C 23.48 23.55 22.83 24.36 -0.58 39 60 80 +60
29SEP26 165.00 C 0.00 0.00 0.00 22.99 -0.63 39 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 21.47 -0.81 38 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 20.26 -0.48 38 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 19.13 -0.44 38 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 18.04 -0.41 38 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 16.99 -0.40 38 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 16.00 -0.34 38 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 15.06 -0.37 38 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 14.17 -0.26 38 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 13.32 -0.34 38 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 12.44 -0.41 38 0 52 0
29SEP26 192.50 C 0.00 0.00 0.00 11.82 -0.23 38 0 2 0
29SEP26 195.00 C 0.00 0.00 0.00 11.01 -0.32 38 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 10.37 -0.24 38 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 9.98 +0.02 39 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 8.77 -0.12 39 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 7.72 -0.11 39 0 57 0
29SEP26 215.00 C 6.50 6.50 6.50 6.71 -0.08 39 1 6 +1
29SEP26 220.00 C 0.00 0.00 0.00 5.91 -0.08 39 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 5.12 -0.08 39 0 16 0
29SEP26 230.00 C 4.65 4.65 4.65 4.49 -0.05 39 2 453 +2
29SEP26 235.00 C 0.00 0.00 0.00 3.91 -0.05 39 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 3.36 -0.03 39 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 2.95 -0.03 39 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.55 -0.11 39 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 2.19 -0.02 39 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.92 -0.02 39 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.65 -0.01 39 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.41 -0.01 39 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 1.24 0.00 39 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.06 0.00 39 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.90 -0.01 39 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.79 0.00 39 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 34.95 -1.24 37 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 33.24 -1.93 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 31.98 -1.19 37 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 30.39 -1.35 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 29.02 -1.79 37 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 27.70 -1.61 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 26.47 -1.25 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 25.45 -0.59 37 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 24.34 -0.55 37 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 23.25 -0.51 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 22.17 -0.50 37 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 21.14 -0.48 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 20.15 -0.47 37 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 19.21 -0.46 37 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 18.31 -0.44 37 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 17.44 -0.38 37 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 16.61 -0.38 37 0 2 0
30DEC26 192.50 C 14.78 14.78 14.78 15.77 -0.41 37 15 180 0
30DEC26 195.00 C 0.00 0.00 0.00 15.07 -0.35 38 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 14.27 -0.42 37 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 14.03 +0.04 38 0 80 0
30DEC26 205.00 C 0.00 0.00 0.00 12.70 -0.58 38 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 11.40 -0.51 38 0 79 0
30DEC26 215.00 C 0.00 0.00 0.00 10.38 -0.46 38 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 9.35 -0.15 38 0 28 0
30DEC26 225.00 C 0.00 0.00 0.00 8.38 -0.11 38 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 7.61 -0.11 38 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 6.85 -0.10 38 0 0 0
30DEC26 240.00 C 6.00 6.00 6.00 6.10 -0.27 38 1 15 0
30DEC26 245.00 C 0.00 0.00 0.00 5.54 -0.08 38 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 4.99 -0.07 38 0 273 0
30DEC26 255.00 C 0.00 0.00 0.00 4.43 -0.07 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.00 -0.05 38 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 3.62 -0.04 38 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 3.23 -0.05 38 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.86 -0.04 38 0 2 0
30MAR27 150.00 C 0.00 0.00 0.00 37.68 -1.51 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 36.28 -1.21 36 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 34.90 -1.18 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 34.07 -0.65 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 32.81 -0.57 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 31.54 -0.53 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 29.94 -0.90 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 28.79 -0.86 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 27.63 -0.87 37 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 26.56 -0.35 37 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 25.59 -0.37 37 0 5 0
30MAR27 177.50 C 0.00 0.00 0.00 24.62 -0.15 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 23.73 -0.07 37 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 22.67 -0.28 37 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 21.71 -0.58 37 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 20.91 -0.47 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 20.12 -0.41 37 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 19.33 -0.09 37 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 18.53 -0.24 37 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 17.74 -0.09 37 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 17.49 +0.42 38 0 0 0
30MAR27 205.00 C 15.40 15.40 15.40 15.71 -0.54 37 1 31 +1
30MAR27 210.00 C 0.00 0.00 0.00 14.45 -0.50 37 0 17 0
30MAR27 215.00 C 13.30 13.30 13.30 13.60 -0.04 38 5 17 +5
30MAR27 220.00 C 12.30 12.30 12.30 12.19 -0.39 37 2 17 +2
30MAR27 225.00 C 0.00 0.00 0.00 11.57 -0.01 38 0 11 0
TOTAL CALL 1,068 21,074 +599
30MAR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
30MAR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
30MAR26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
30MAR26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30MAR26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
30MAR26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
30MAR26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30MAR26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
30MAR26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
30MAR26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
30MAR26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
30MAR26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
30MAR26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 307 0
30MAR26 162.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 393 0
30MAR26 165.00 P 0.13 0.13 0.07 0.00 -0.15 0 42 342 -1
30MAR26 167.50 P 0.30 0.47 0.10 0.00 -0.41 0 47 260 -8
30MAR26 170.00 P 0.96 1.50 0.30 0.00 -0.96 0 106 390 +28
30MAR26 172.50 P 3.00 3.00 0.74 0.10 -1.82 0 92 264 -104
30MAR26 175.00 P 5.00 5.50 2.25 2.60 -0.63 0 83 69 -254
30MAR26 177.50 P 5.18 8.00 4.50 5.10 -0.08 0 85 0 -652
30MAR26 180.00 P 9.00 10.00 7.30 7.60 +0.41 0 79 0 -367
30MAR26 182.50 P 11.80 11.80 11.80 10.10 +0.62 0 145 0 -234
30MAR26 185.00 P 13.56 14.65 12.20 12.60 +0.68 0 97 0 -224
30MAR26 187.50 P 16.80 18.35 15.50 15.10 +0.70 0 94 0 -410
30MAR26 190.00 P 19.50 19.50 19.50 17.60 +0.70 0 48 0 -888
30MAR26 192.50 P 22.50 22.50 22.50 20.10 +0.70 0 2 0 -261
30MAR26 195.00 P 0.00 0.00 0.00 22.60 +0.70 0 3 0 -420
30MAR26 197.50 P 0.00 0.00 0.00 25.10 +0.70 0 0 0 -81
30MAR26 200.00 P 28.80 29.00 28.80 27.60 -0.04 0 2 0 -289
30MAR26 205.00 P 33.20 33.20 33.20 32.60 +0.10 0 1 0 -217
30MAR26 210.00 P 37.90 37.90 37.90 37.60 +0.70 0 2 0 -1,216
30MAR26 215.00 P 44.50 44.50 44.50 42.60 +0.69 0 4 0 -141
30MAR26 220.00 P 0.00 0.00 0.00 47.60 +0.70 0 0 0 -67
30MAR26 225.00 P 0.00 0.00 0.00 52.60 +0.70 0 0 0 -22
30MAR26 230.00 P 0.00 0.00 0.00 57.60 +0.70 0 0 0 -6
30MAR26 235.00 P 0.00 0.00 0.00 62.60 +0.70 0 0 0 -14
30MAR26 240.00 P 0.00 0.00 0.00 67.60 +0.70 0 0 0 -31
30MAR26 245.00 P 0.00 0.00 0.00 72.60 +0.62 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 77.60 +0.70 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 82.60 +0.40 0 0 0 -8
30MAR26 260.00 P 0.00 0.00 0.00 87.60 +0.70 0 0 0 -30
30MAR26 265.00 P 0.00 0.00 0.00 92.60 +0.70 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 97.60 +0.70 0 0 0 -15
30MAR26 275.00 P 0.00 0.00 0.00 102.60 +0.40 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 107.60 +0.41 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 112.60 +0.70 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 117.60 +0.70 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 122.60 +0.40 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 127.60 +0.70 0 0 0 0
29APR26 150.00 P 1.56 1.56 1.40 0.91 -0.01 39 4 22 +3
29APR26 152.50 P 2.02 2.02 2.02 1.26 0.00 39 24 149 +24
29APR26 155.00 P 2.40 2.50 1.85 1.67 +0.01 39 16 61 +13
29APR26 157.50 P 2.80 3.14 2.33 2.17 +0.01 39 42 92 -8
29APR26 160.00 P 3.32 3.73 2.82 2.82 +0.03 39 64 192 +24
29APR26 162.50 P 4.33 4.53 3.46 3.56 +0.05 39 43 233 -4
29APR26 165.00 P 6.72 6.72 4.51 4.41 +0.08 39 75 188 -68
29APR26 167.50 P 6.22 6.22 5.81 5.40 +0.07 39 53 110 -3
29APR26 170.00 P 7.22 7.59 5.90 6.45 +0.12 39 135 282 +87
29APR26 172.50 P 8.15 8.15 7.60 7.80 +0.34 40 13 277 +9
29APR26 175.00 P 9.92 9.92 8.54 8.93 +0.20 38 42 276 +39
29APR26 177.50 P 0.00 0.00 0.00 10.44 +0.23 39 0 382 0
29APR26 180.00 P 12.78 12.78 12.78 12.03 +0.27 39 4 751 +2
29APR26 182.50 P 0.00 0.00 0.00 13.77 +0.33 39 0 248 0
29APR26 185.00 P 0.00 0.00 0.00 15.58 +0.37 39 0 208 0
29APR26 187.50 P 0.00 0.00 0.00 17.50 +0.39 39 0 215 0
29APR26 190.00 P 20.50 20.50 20.50 19.52 +0.46 39 2 70 -2
29APR26 192.50 P 0.00 0.00 0.00 21.59 +0.46 39 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 23.76 +0.51 39 0 735 0
29APR26 197.50 P 24.23 24.23 24.23 26.44 +1.00 43 1 46 +1
29APR26 200.00 P 29.50 29.50 29.50 28.25 +0.61 39 1 59 +1
29APR26 205.00 P 0.00 0.00 0.00 32.93 +0.43 39 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 37.74 +0.65 39 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 43.32 +1.36 53 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 47.61 +0.65 40 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 53.14 +1.24 58 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 57.64 +0.74 49 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 63.75 +1.85 75 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 67.61 +0.71 52 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 72.61 +0.63 55 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 77.62 +0.72 59 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 82.63 +0.43 62 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 87.62 +0.72 64 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 93.54 +1.64 92 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 97.63 +0.72 70 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 103.57 +1.37 99 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 107.65 +0.46 77 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 112.64 +0.74 79 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 118.35 +1.45 103 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 122.63 +0.43 82 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 127.61 +0.64 82 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 137.63 +0.73 89 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 148.36 +1.46 119 0 0 0
28MAY26 150.00 P 3.80 3.80 3.80 2.88 +0.03 41 2 2 +2
28MAY26 152.50 P 0.00 0.00 0.00 3.48 +0.05 41 0 16 0
28MAY26 155.00 P 4.55 4.55 4.55 4.15 +0.05 41 1 51 +1
28MAY26 157.50 P 5.90 5.90 5.90 4.91 +0.08 41 2 9 +2
28MAY26 160.00 P 0.00 0.00 0.00 5.76 +0.08 41 0 37 0
28MAY26 162.50 P 0.00 0.00 0.00 6.69 +0.12 41 0 47 0
28MAY26 165.00 P 8.53 8.73 8.37 7.73 +0.12 41 23 24 +18
28MAY26 167.50 P 9.74 9.74 9.73 8.83 +0.17 41 9 39 +1
28MAY26 170.00 P 10.50 11.20 10.23 9.98 +0.15 41 48 121 +48
28MAY26 172.50 P 12.04 12.23 11.35 11.20 +0.21 41 162 172 +129
28MAY26 175.00 P 0.00 0.00 0.00 12.75 +0.48 42 0 154 0
28MAY26 177.50 P 14.76 14.76 14.76 14.14 +0.46 42 72 149 +72
28MAY26 180.00 P 16.22 16.47 16.22 15.65 +0.49 41 73 286 +73
28MAY26 182.50 P 0.00 0.00 0.00 16.97 +0.22 40 0 156 0
28MAY26 185.00 P 19.59 19.59 19.59 18.64 +0.35 40 48 152 +48
28MAY26 187.50 P 0.00 0.00 0.00 20.42 +0.35 40 0 154 0
28MAY26 190.00 P 0.00 0.00 0.00 22.20 +0.34 40 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 24.13 +0.41 40 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 26.86 +1.20 44 3 93 +3
28MAY26 197.50 P 0.00 0.00 0.00 28.92 +1.30 44 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 30.71 +1.02 43 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 34.84 +1.05 43 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 39.26 +1.11 43 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 43.86 +1.25 44 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 48.53 +1.33 44 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 53.68 +1.78 49 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 58.52 +1.44 50 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 63.75 +1.78 55 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 67.91 +0.99 48 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 73.11 +1.13 54 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 77.62 +0.72 46 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 82.98 +0.78 57 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 87.98 +1.08 59 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 93.54 +1.64 68 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 97.63 +0.72 54 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 103.57 +1.37 73 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 108.01 +0.82 68 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 112.64 +0.74 60 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 118.35 +1.45 77 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 122.66 +0.46 65 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 127.92 +0.95 74 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 137.97 +1.07 78 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 148.36 +1.46 88 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 4.67 +0.12 40 0 95 0
29JUN26 152.50 P 0.00 0.00 0.00 5.38 +0.16 40 0 82 0
29JUN26 155.00 P 0.00 0.00 0.00 6.23 +0.16 40 0 52 0
29JUN26 157.50 P 0.00 0.00 0.00 7.09 +0.17 40 0 3 0
29JUN26 160.00 P 8.95 8.95 8.95 8.08 +0.21 40 4 52 +4
29JUN26 162.50 P 0.00 0.00 0.00 9.11 +0.20 40 0 46 0
29JUN26 165.00 P 0.00 0.00 0.00 10.13 +0.23 40 0 66 0
29JUN26 167.50 P 0.00 0.00 0.00 11.21 +0.21 39 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 12.41 +0.25 39 1 1,522 0
29JUN26 172.50 P 0.00 0.00 0.00 13.71 +0.32 39 0 120 0
29JUN26 175.00 P 0.00 0.00 0.00 15.05 +0.34 39 0 66 0
29JUN26 177.50 P 0.00 0.00 0.00 16.65 +0.52 40 0 55 0
29JUN26 180.00 P 19.17 19.17 19.17 18.17 +0.54 40 4 1,108 0
29JUN26 182.50 P 0.00 0.00 0.00 20.24 +1.05 41 0 67 0
29JUN26 185.00 P 0.00 0.00 0.00 21.26 +0.38 39 0 43 0
29JUN26 187.50 P 0.00 0.00 0.00 23.02 +0.44 39 0 113 0
29JUN26 190.00 P 0.00 0.00 0.00 24.99 +0.63 40 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 26.86 +1.29 40 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 28.76 +1.34 40 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 31.07 +1.89 41 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 33.06 +1.78 41 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 36.81 +1.44 40 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 41.46 +1.66 42 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 45.49 +1.36 41 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 50.00 +1.57 41 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 55.05 +2.09 44 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 59.68 +1.82 45 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 64.06 +1.85 43 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 69.27 +2.12 47 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 74.11 +1.86 48 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 78.97 +1.98 49 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 83.86 +1.66 50 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 87.98 +0.88 42 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 93.54 +1.53 51 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 97.70 +0.75 39 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 103.57 +1.37 55 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 108.07 +0.88 51 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 112.69 +0.79 45 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 118.35 +1.45 58 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 123.04 +0.84 56 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 127.92 +0.95 56 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 138.10 +1.20 62 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 148.36 +1.46 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 8.82 +0.29 40 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 9.70 +0.30 40 0 5 0
29SEP26 155.00 P 0.00 0.00 0.00 10.72 +0.35 40 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 11.79 +0.35 40 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 12.87 +0.36 40 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 13.99 +0.40 40 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 15.27 +0.54 40 0 120 0
29SEP26 167.50 P 0.00 0.00 0.00 16.53 +0.61 40 0 165 0
29SEP26 170.00 P 0.00 0.00 0.00 17.72 +0.54 40 0 257 0
29SEP26 172.50 P 0.00 0.00 0.00 19.06 +0.57 40 0 200 0
29SEP26 175.00 P 21.28 21.28 21.28 20.45 +0.59 40 15 61 -4
29SEP26 177.50 P 21.96 21.96 21.96 21.89 +0.60 40 15 43 +15
29SEP26 180.00 P 23.10 23.10 23.10 23.41 +0.64 40 6 704 -6
29SEP26 182.50 P 0.00 0.00 0.00 25.08 +0.77 40 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 26.83 +1.50 40 0 51 0
29SEP26 187.50 P 0.00 0.00 0.00 28.49 +1.43 40 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 29.90 +1.37 40 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 31.96 +1.97 41 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 33.43 +1.39 40 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 35.59 +1.66 41 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 37.51 +1.71 41 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 40.76 +1.35 40 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 45.22 +1.81 41 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 49.26 +1.71 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 53.44 +1.93 41 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 57.32 +1.52 40 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 61.66 +1.28 41 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 66.13 +1.36 41 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 70.95 +2.16 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 75.17 +1.61 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 79.81 +1.76 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 84.20 +1.41 40 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 89.64 +2.17 43 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 94.39 +2.11 44 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 99.18 +2.13 44 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 104.02 +1.55 45 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 108.87 +1.55 45 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 113.75 +1.56 46 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 118.35 +1.26 44 0 23 0
30DEC26 150.00 P 0.00 0.00 0.00 11.68 +0.28 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 12.76 +0.31 39 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 13.85 +0.32 39 0 3 0
30DEC26 157.50 P 0.00 0.00 0.00 14.94 +0.32 39 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 16.04 +0.33 39 0 123 0
30DEC26 162.50 P 0.00 0.00 0.00 17.32 +0.38 39 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 18.52 +0.30 39 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 19.90 +0.51 39 0 181 0
30DEC26 170.00 P 0.00 0.00 0.00 21.20 +0.52 39 0 18 0
30DEC26 172.50 P 0.00 0.00 0.00 22.51 +0.54 39 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 23.91 +0.51 39 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 25.35 +0.57 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 26.84 +0.58 39 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 28.44 +0.66 39 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 29.97 +1.04 39 0 29 0
30DEC26 187.50 P 0.00 0.00 0.00 31.81 +1.47 40 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 33.22 +1.26 39 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 34.91 +1.20 39 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 36.47 +1.00 39 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 38.71 +1.43 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 40.55 +1.64 40 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 43.72 +1.03 39 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 47.72 +1.28 40 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 51.63 +1.39 40 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 55.43 +1.48 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 60.09 +1.94 40 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 64.25 +2.07 41 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 68.15 +1.40 40 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 72.48 +1.50 40 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 76.86 +1.55 40 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 81.04 +1.25 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 85.55 +0.39 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 89.76 +0.04 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 94.41 +1.16 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 99.18 +1.30 38 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 104.02 +1.50 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 14.22 +0.45 39 0 0 0
30MAR27 152.50 P 15.50 15.50 15.50 15.31 +0.45 39 7 14 +7
30MAR27 155.00 P 0.00 0.00 0.00 16.41 +0.45 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 17.52 +0.46 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 18.74 +0.52 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 20.04 +0.53 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 21.34 +0.53 39 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 22.65 +0.54 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 23.96 +0.54 39 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 25.30 +0.51 39 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 26.88 +0.59 39 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 28.39 +0.60 39 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 29.90 +0.65 39 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 31.35 +0.59 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 32.01 -0.23 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 34.52 +0.74 39 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 36.15 +0.98 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 37.82 +1.07 39 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 39.63 +1.30 39 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 41.35 +1.32 39 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 43.12 +1.52 39 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 46.73 +1.40 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 49.92 +1.08 39 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 54.11 +1.54 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 57.88 +1.29 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 61.56 +1.04 39 0 0 0
TOTAL PUT 1,946 20,279 -5,401
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$ 8.05
30MAR26 3.40 C 0.00 0.00 0.00 4.65 -0.18 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.55 -0.18 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 4.45 -0.18 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.35 -0.18 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.25 -0.18 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.15 -0.18 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.05 -0.18 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.95 -0.18 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.85 -0.18 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.75 -0.18 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.65 -0.18 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.55 -0.18 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.45 -0.18 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.35 -0.18 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.25 -0.18 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.15 -0.18 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.05 -0.18 0 0 0 -5
30MAR26 5.25 C 0.00 0.00 0.00 2.80 -0.18 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.55 -0.18 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.30 -0.18 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.05 -0.18 0 0 0 -1
30MAR26 6.25 C 0.00 0.00 0.00 1.80 -0.18 0 0 0 -5
30MAR26 6.50 C 1.53 1.53 1.53 1.55 -0.18 0 20 0 -52
30MAR26 6.75 C 0.00 0.00 0.00 1.30 -0.18 0 0 0 -82
30MAR26 7.00 C 0.00 0.00 0.00 1.05 -0.18 0 0 0 -368
30MAR26 7.25 C 0.00 0.00 0.00 0.80 -0.18 0 0 0 -42
30MAR26 7.50 C 0.50 0.50 0.50 0.55 -0.18 0 5 0 -131
30MAR26 7.75 C 0.18 0.18 0.18 0.30 -0.20 0 11 0 -47
30MAR26 8.00 C 0.06 0.06 0.03 0.05 -0.23 0 53 0 -139
30MAR26 8.25 C 0.02 0.02 0.02 0.00 -0.13 0 30 241 -11
30MAR26 8.50 C 0.02 0.02 0.02 0.00 -0.05 0 5 293 -5
30MAR26 8.75 C 0.01 0.01 0.01 0.00 -0.01 0 4 232 0
30MAR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
30MAR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30MAR26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
30MAR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
30MAR26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 276 0
30MAR26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
30MAR26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 503 0
30MAR26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 259 0
30MAR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,361 0
30MAR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
30MAR26 13.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 451 -4
30MAR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 630 0
30MAR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
30MAR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
30MAR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30MAR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
30MAR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 508 0
29APR26 5.00 C 0.00 0.00 0.00 3.06 -0.18 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.82 -0.18 71 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.57 -0.18 64 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.33 -0.18 65 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.10 -0.13 67 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.82 -0.20 43 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.65 -0.15 66 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.42 -0.18 61 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.22 -0.18 61 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.08 -0.11 66 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.89 -0.16 63 0 0 0
29APR26 7.75 C 0.77 0.77 0.67 0.75 -0.11 64 41 56 +41
29APR26 8.00 C 0.00 0.00 0.00 0.63 -0.10 65 0 52 0
29APR26 8.25 C 0.00 0.00 0.00 0.52 -0.09 65 0 77 0
29APR26 8.50 C 0.33 0.41 0.33 0.42 -0.09 64 29 94 +29
29APR26 8.75 C 0.00 0.00 0.00 0.34 -0.08 64 0 75 0
29APR26 9.00 C 0.00 0.00 0.00 0.28 -0.06 65 0 245 0
29APR26 9.25 C 0.18 0.19 0.18 0.22 -0.05 65 35 554 +35
29APR26 9.50 C 0.14 0.14 0.12 0.18 -0.04 66 20 317 +5
29APR26 9.75 C 0.11 0.11 0.11 0.14 -0.04 66 10 149 +10
29APR26 10.00 C 0.08 0.08 0.08 0.11 -0.03 66 2 359 0
29APR26 10.50 C 0.06 0.06 0.05 0.06 -0.02 64 11 483 -1
29APR26 11.00 C 0.00 0.00 0.00 0.04 -0.02 66 0 430 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 65 0 356 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 137 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 429 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 88 0 26 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 97 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 101 0 112 0
28MAY26 6.00 C 0.00 0.00 0.00 2.20 -0.16 66 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.00 -0.16 67 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.81 -0.16 67 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.61 -0.19 65 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.45 -0.17 66 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.28 -0.17 65 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.14 -0.12 65 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.01 -0.11 66 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.89 -0.11 66 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.78 -0.11 66 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.69 -0.09 66 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.60 -0.09 66 0 0 0
28MAY26 9.00 C 0.50 0.50 0.50 0.53 -0.08 67 13 60 -5
28MAY26 9.25 C 0.00 0.00 0.00 0.46 -0.07 67 0 48 0
28MAY26 9.50 C 0.00 0.00 0.00 0.40 -0.07 67 0 20 0
28MAY26 9.75 C 0.00 0.00 0.00 0.35 -0.06 67 0 185 0
28MAY26 10.00 C 0.00 0.00 0.00 0.30 -0.05 67 0 120 0
28MAY26 10.50 C 0.00 0.00 0.00 0.22 -0.05 67 0 44 0
28MAY26 11.00 C 0.12 0.12 0.12 0.16 -0.04 67 5 50 +5
28MAY26 11.50 C 0.00 0.00 0.00 0.12 -0.03 67 0 71 0
28MAY26 12.00 C 0.00 0.00 0.00 0.09 -0.02 68 0 58 0
28MAY26 12.50 C 0.00 0.00 0.00 0.07 -0.01 69 0 30 0
28MAY26 13.00 C 0.05 0.05 0.05 0.05 -0.02 69 10 40 +10
28MAY26 13.50 C 0.00 0.00 0.00 0.04 -0.01 70 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 -0.02 66 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.02 63 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 4.48 -0.18 70 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.38 -0.18 67 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.29 -0.18 74 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.19 -0.18 71 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.09 -0.18 69 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.00 -0.14 72 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.86 -0.19 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.76 -0.19 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.67 -0.20 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.58 -0.18 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.50 -0.19 60 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.41 -0.17 62 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.33 -0.18 66 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.24 -0.17 66 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.16 -0.16 68 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.93 -0.18 66 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.75 -0.16 71 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.55 -0.16 71 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.38 -0.14 73 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.20 -0.09 73 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.02 -0.15 72 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 1.86 -0.09 72 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.70 -0.09 71 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.54 -0.10 70 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.39 -0.11 69 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.27 -0.11 69 0 15 0
29JUN26 8.00 C 1.09 1.09 1.09 1.16 -0.10 69 2 49 0
29JUN26 8.25 C 0.00 0.00 0.00 1.06 -0.09 70 0 62 0
29JUN26 8.50 C 0.00 0.00 0.00 0.96 -0.09 70 0 71 0
29JUN26 8.75 C 0.82 0.82 0.82 0.88 -0.08 70 15 115 0
29JUN26 9.00 C 0.72 0.72 0.72 0.80 -0.07 70 15 71 0
29JUN26 9.25 C 0.00 0.00 0.00 0.72 -0.08 70 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.66 -0.06 71 0 150 0
29JUN26 9.75 C 0.00 0.00 0.00 0.59 -0.07 70 0 68 0
29JUN26 10.00 C 0.00 0.00 0.00 0.54 -0.06 71 0 187 0
29JUN26 10.50 C 0.32 0.32 0.32 0.44 -0.05 71 10 237 +10
29JUN26 11.00 C 0.00 0.00 0.00 0.36 -0.04 71 0 174 0
29JUN26 11.50 C 0.00 0.00 0.00 0.29 -0.04 71 0 184 0
29JUN26 12.00 C 0.00 0.00 0.00 0.24 -0.03 71 0 73 0
29JUN26 12.50 C 0.00 0.00 0.00 0.19 -0.03 71 0 52 0
29JUN26 13.00 C 0.12 0.12 0.12 0.16 -0.02 72 5 26 +5
29JUN26 13.50 C 0.00 0.00 0.00 0.13 -0.01 72 0 45 0
29JUN26 14.00 C 0.08 0.08 0.08 0.10 -0.02 71 20 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 -0.01 72 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 -0.01 74 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.01 72 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.01 73 0 400 0
29SEP26 4.70 C 0.00 0.00 0.00 3.60 -0.12 68 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.54 -0.10 70 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.44 -0.13 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.37 -0.12 69 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.19 -0.11 70 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.01 -0.11 69 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.85 -0.09 70 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.69 -0.08 70 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.53 -0.08 70 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.36 -0.09 69 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.21 -0.09 68 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.07 -0.10 68 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.95 -0.09 68 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.84 -0.08 69 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.73 -0.08 69 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.63 -0.07 69 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.53 -0.07 69 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.44 -0.07 69 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.36 -0.06 70 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 1.27 -0.06 69 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.20 -0.05 70 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.13 -0.05 70 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.06 -0.05 70 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.00 -0.04 70 0 228 0
29SEP26 10.50 C 0.00 0.00 0.00 0.88 -0.04 70 0 28 0
29SEP26 11.00 C 0.00 0.00 0.00 0.78 -0.03 70 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.69 -0.03 70 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.61 -0.02 70 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.54 -0.02 70 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.48 -0.02 71 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.42 -0.02 70 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.38 -0.01 71 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 -0.01 70 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.30 -0.01 71 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.26 -0.01 70 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.23 -0.01 70 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 3.67 -0.12 66 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.60 -0.12 66 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.53 -0.11 66 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.37 -0.10 67 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.20 -0.10 66 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.05 -0.09 67 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.90 -0.08 67 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.74 -0.10 66 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.61 -0.09 66 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.49 -0.08 67 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.37 -0.08 67 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.26 -0.07 67 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.15 -0.07 67 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.05 -0.07 68 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.95 -0.06 68 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 1.86 -0.06 68 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.77 -0.06 68 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.69 -0.05 68 0 17 0
30DEC26 9.00 C 1.45 1.45 1.45 1.61 -0.05 68 10 22 0
30DEC26 9.25 C 1.36 1.36 1.36 1.54 -0.04 68 19 19 -4
30DEC26 9.50 C 1.28 1.28 1.24 1.46 -0.04 68 30 115 +30
30DEC26 9.75 C 1.16 1.19 1.16 1.40 -0.03 69 30 72 +21
30DEC26 10.00 C 1.13 1.13 1.09 1.33 -0.03 68 1,345 1,388 +1,335
30DEC26 10.50 C 0.98 0.98 0.98 1.21 -0.07 69 1,025 1,080 +1,025
30DEC26 11.00 C 0.00 0.00 0.00 1.10 -0.06 69 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 1.01 -0.05 69 0 28 0
30DEC26 12.00 C 0.00 0.00 0.00 0.92 -0.04 69 0 70 0
30DEC26 12.50 C 0.00 0.00 0.00 0.84 -0.03 69 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.76 -0.04 69 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.70 -0.03 69 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.64 -0.02 69 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.59 0.00 69 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.54 0.00 69 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.49 0.00 69 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.45 0.00 69 0 46 0
30MAR27 6.00 C 0.00 0.00 0.00 3.16 -0.01 68 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.03 -0.01 68 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.91 0.00 69 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.79 0.00 68 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.67 -0.01 68 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.49 -0.08 66 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.38 -0.08 66 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.29 -0.07 66 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.19 -0.07 66 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.11 -0.06 66 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.02 -0.06 66 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.94 -0.06 66 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.86 -0.06 66 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.79 -0.05 67 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.72 -0.05 67 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.65 -0.10 67 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.59 -0.04 67 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.47 -0.08 67 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.36 -0.03 67 0 78 0
30MAR27 11.50 C 0.00 0.00 0.00 1.25 -0.07 67 0 27 0
30MAR27 12.00 C 0.00 0.00 0.00 1.16 -0.06 67 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.08 -0.05 67 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 1.00 -0.05 67 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.93 -0.04 67 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.86 -0.04 67 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.80 -0.04 67 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.75 -0.03 68 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.69 -0.03 67 0 3 0
TOTAL CALL 2,840 21,286 +1,659
30MAR26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
30MAR26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
30MAR26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
30MAR26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 633 0
30MAR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
30MAR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
30MAR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
30MAR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 851 0
30MAR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
30MAR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
30MAR26 7.75 P 0.01 0.01 0.01 0.00 -0.02 0 11 277 -11
30MAR26 8.00 P 0.06 0.08 0.03 0.00 -0.06 0 265 572 +44
30MAR26 8.25 P 0.19 0.30 0.19 0.20 +0.04 0 159 0 -303
30MAR26 8.50 P 0.46 0.54 0.43 0.45 +0.12 0 143 0 -496
30MAR26 8.75 P 0.77 0.81 0.66 0.70 +0.17 0 43 0 -270
30MAR26 9.00 P 0.95 1.03 0.93 0.95 +0.15 0 46 0 -346
30MAR26 9.25 P 1.23 1.27 1.20 1.20 +0.18 0 18 0 -115
30MAR26 9.50 P 1.45 1.55 1.45 1.45 +0.14 0 59 0 -129
30MAR26 9.75 P 1.75 1.80 1.69 1.70 +0.17 0 108 0 -196
30MAR26 10.00 P 1.96 2.04 1.94 1.95 +0.14 0 39 0 -154
30MAR26 10.50 P 2.57 2.57 2.57 2.45 +0.15 0 1 0 -147
30MAR26 11.00 P 3.03 3.03 3.03 2.95 +0.18 0 3 0 -299
30MAR26 11.50 P 0.00 0.00 0.00 3.45 +0.12 0 0 0 -526
30MAR26 12.00 P 0.00 0.00 0.00 3.95 +0.13 0 0 0 -352
30MAR26 12.50 P 0.00 0.00 0.00 4.45 +0.13 0 0 0 -166
30MAR26 13.00 P 0.00 0.00 0.00 4.95 +0.12 0 0 0 -21
30MAR26 13.50 P 0.00 0.00 0.00 5.45 +0.11 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.95 +0.12 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.45 +0.12 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.95 +0.13 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.45 +0.11 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.95 +0.14 0 0 0 0
29APR26 5.00 P 0.03 0.03 0.03 0.01 0.00 80 6 18 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29APR26 5.50 P 0.04 0.04 0.04 0.01 0.00 66 9 54 +9
29APR26 5.75 P 0.00 0.00 0.00 0.02 0.00 66 0 80 0
29APR26 6.00 P 0.08 0.09 0.08 0.04 +0.01 68 60 60 +55
29APR26 6.25 P 0.10 0.12 0.10 0.06 +0.01 67 75 115 +75
29APR26 6.50 P 0.13 0.14 0.13 0.09 +0.01 66 75 209 +54
29APR26 6.75 P 0.00 0.00 0.00 0.14 +0.03 67 0 319 0
29APR26 7.00 P 0.26 0.26 0.23 0.20 +0.04 68 36 403 +36
29APR26 7.25 P 0.30 0.30 0.30 0.27 +0.04 67 20 139 +5
29APR26 7.50 P 0.40 0.40 0.40 0.36 +0.05 67 60 311 0
29APR26 7.75 P 0.49 0.49 0.49 0.47 +0.06 68 17 210 -2
29APR26 8.00 P 0.59 0.64 0.57 0.60 +0.08 69 55 533 +45
29APR26 8.25 P 0.70 0.70 0.70 0.74 +0.09 69 12 182 +12
29APR26 8.50 P 0.87 0.89 0.87 0.90 +0.10 69 10 257 +6
29APR26 8.75 P 0.00 0.00 0.00 1.07 +0.11 70 0 28 0
29APR26 9.00 P 0.00 0.00 0.00 1.25 +0.11 70 0 398 0
29APR26 9.25 P 1.35 1.35 1.35 1.44 +0.12 70 100 550 0
29APR26 9.50 P 1.70 1.70 1.70 1.65 +0.13 71 4 357 +4
29APR26 9.75 P 0.00 0.00 0.00 1.87 +0.15 73 0 101 0
29APR26 10.00 P 0.00 0.00 0.00 2.10 +0.15 76 0 442 0
29APR26 10.50 P 2.58 2.58 2.58 2.58 +0.17 82 2 484 0
29APR26 11.00 P 0.00 0.00 0.00 3.07 +0.18 90 0 494 0
29APR26 11.50 P 0.00 0.00 0.00 3.56 +0.18 96 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 4.07 +0.20 106 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 4.57 +0.21 114 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 5.07 +0.21 121 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 5.56 +0.22 126 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 6.06 +0.22 132 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.55 +0.19 135 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.95 +0.10 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.45 +0.11 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.95 +0.12 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.14 +0.02 69 0 61 0
28MAY26 6.25 P 0.27 0.27 0.27 0.19 +0.02 69 1 1 +1
28MAY26 6.50 P 0.00 0.00 0.00 0.25 +0.03 69 0 84 0
28MAY26 6.75 P 0.39 0.39 0.39 0.32 +0.03 69 20 140 +20
28MAY26 7.00 P 0.00 0.00 0.00 0.41 +0.05 69 0 61 0
28MAY26 7.25 P 0.60 0.60 0.60 0.50 +0.05 69 1 127 +1
28MAY26 7.50 P 0.70 0.70 0.70 0.61 +0.06 69 4 106 -4
28MAY26 7.75 P 0.00 0.00 0.00 0.73 +0.06 70 0 207 0
28MAY26 8.00 P 0.85 0.85 0.85 0.86 +0.07 70 30 1,500 0
28MAY26 8.25 P 0.00 0.00 0.00 1.01 +0.08 70 0 101 0
28MAY26 8.50 P 0.00 0.00 0.00 1.16 +0.08 70 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 1.33 +0.10 71 0 59 0
28MAY26 9.00 P 0.00 0.00 0.00 1.50 +0.10 71 0 199 0
28MAY26 9.25 P 0.00 0.00 0.00 1.67 +0.09 70 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.86 +0.09 71 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 2.07 +0.12 72 0 45 0
28MAY26 10.00 P 0.00 0.00 0.00 2.27 +0.13 72 0 38 0
28MAY26 10.50 P 2.71 2.71 2.71 2.72 +0.16 76 3 75 0
28MAY26 11.00 P 0.00 0.00 0.00 3.16 +0.14 77 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 3.63 +0.18 80 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 4.13 +0.20 86 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 4.62 +0.20 91 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 5.11 +0.20 94 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.58 +0.19 95 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.08 +0.19 100 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.57 +0.19 103 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.06 +0.18 105 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.56 +0.19 109 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.08 +0.22 116 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 69 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 70 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 72 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 +0.01 73 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 +0.01 73 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 +0.01 74 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 +0.01 74 0 151 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 +0.01 73 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 +0.01 73 0 310 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 +0.01 72 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.18 +0.02 73 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.23 +0.03 73 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.29 +0.03 73 0 215 0
29JUN26 6.25 P 0.00 0.00 0.00 0.36 +0.04 72 0 424 0
29JUN26 6.50 P 0.56 0.59 0.56 0.44 +0.04 73 11 289 0
29JUN26 6.75 P 0.00 0.00 0.00 0.54 +0.05 73 0 538 0
29JUN26 7.00 P 0.72 0.75 0.72 0.63 +0.05 73 99 505 0
29JUN26 7.25 P 0.81 0.81 0.81 0.75 +0.07 74 13 153 0
29JUN26 7.50 P 0.92 0.93 0.92 0.86 +0.06 73 22 133 0
29JUN26 7.75 P 0.00 0.00 0.00 1.00 +0.08 74 0 188 0
29JUN26 8.00 P 0.00 0.00 0.00 1.13 +0.08 74 0 533 0
29JUN26 8.25 P 0.00 0.00 0.00 1.28 +0.09 74 0 226 0
29JUN26 8.50 P 0.00 0.00 0.00 1.44 +0.09 75 0 824 0
29JUN26 8.75 P 1.59 1.59 1.59 1.60 +0.10 75 11 276 -11
29JUN26 9.00 P 1.80 1.80 1.80 1.76 +0.10 74 15 54 +15
29JUN26 9.25 P 0.00 0.00 0.00 1.91 +0.08 73 0 55 0
29JUN26 9.50 P 0.00 0.00 0.00 2.09 +0.11 73 6 85 0
29JUN26 9.75 P 0.00 0.00 0.00 2.26 +0.08 72 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 2.46 +0.11 73 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.86 +0.11 72 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 3.32 +0.16 76 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.77 +0.18 78 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 4.21 +0.18 78 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.70 +0.21 82 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 5.17 +0.21 84 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.66 +0.22 87 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.15 +0.22 90 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.64 +0.22 93 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.12 +0.21 94 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.60 +0.20 95 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.09 +0.18 98 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 +0.03 72 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 +0.03 72 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 +0.04 72 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 +0.04 72 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 +0.04 73 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 +0.05 72 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.51 +0.05 72 0 84 0
29SEP26 6.00 P 0.00 0.00 0.00 0.60 +0.06 72 0 153 0
29SEP26 6.25 P 0.79 0.79 0.79 0.70 +0.07 73 107 292 +62
29SEP26 6.50 P 0.00 0.00 0.00 0.80 +0.07 73 0 189 0
29SEP26 6.75 P 0.00 0.00 0.00 0.92 +0.09 73 0 99 0
29SEP26 7.00 P 0.00 0.00 0.00 1.04 +0.09 73 0 108 0
29SEP26 7.25 P 0.00 0.00 0.00 1.16 +0.09 73 0 21 0
29SEP26 7.50 P 0.00 0.00 0.00 1.30 +0.10 73 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 1.44 +0.10 73 0 95 0
29SEP26 8.00 P 1.69 1.69 1.65 1.58 +0.10 74 100 207 +13
29SEP26 8.25 P 0.00 0.00 0.00 1.74 +0.12 74 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.90 +0.12 74 0 120 0
29SEP26 8.75 P 0.00 0.00 0.00 2.06 +0.12 74 0 8 0
29SEP26 9.00 P 0.00 0.00 0.00 2.23 +0.13 74 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.40 +0.13 74 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 2.58 +0.13 74 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.76 +0.13 75 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.94 +0.13 75 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.31 +0.13 74 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.69 +0.12 74 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.09 +0.12 73 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.52 +0.15 74 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.94 +0.14 74 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.38 +0.14 74 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.83 +0.12 75 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.29 +0.12 76 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.75 +0.12 76 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.21 +0.10 76 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.69 +0.11 78 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.16 +0.10 78 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.40 +0.05 71 0 47 0
30DEC26 4.90 P 0.00 0.00 0.00 0.42 +0.04 71 0 118 0
30DEC26 5.00 P 0.00 0.00 0.00 0.46 +0.06 71 0 43 0
30DEC26 5.25 P 0.00 0.00 0.00 0.54 +0.06 71 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.63 +0.07 71 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 +0.08 71 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.83 +0.08 71 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.94 +0.09 72 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 1.06 +0.10 71 0 118 0
30DEC26 6.75 P 0.00 0.00 0.00 1.18 +0.10 71 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.31 +0.10 72 0 92 0
30DEC26 7.25 P 0.00 0.00 0.00 1.44 +0.11 72 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.59 +0.12 72 0 3,040 0
30DEC26 7.75 P 0.00 0.00 0.00 1.73 +0.12 72 0 3,075 0
30DEC26 8.00 P 0.00 0.00 0.00 1.88 +0.12 72 0 33 0
30DEC26 8.25 P 2.14 2.14 2.14 2.04 +0.13 72 14 25 0
30DEC26 8.50 P 2.29 2.29 2.25 2.20 +0.13 72 30 35 +10
30DEC26 8.75 P 0.00 0.00 0.00 2.37 +0.14 73 0 30 0
30DEC26 9.00 P 2.51 2.51 2.51 2.53 +0.13 73 15 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.71 +0.15 73 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.89 +0.15 73 0 82 0
30DEC26 9.75 P 3.07 3.07 3.07 3.08 +0.15 73 1,001 1,120 +1,001
30DEC26 10.00 P 0.00 0.00 0.00 3.26 +0.15 73 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.62 +0.14 73 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 4.00 +0.13 73 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 4.39 +0.13 73 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.78 +0.12 72 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 5.20 +0.13 72 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.61 +0.13 72 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.05 +0.14 73 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.49 +0.14 73 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.93 +0.13 73 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.39 +0.13 73 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.85 +0.12 74 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.32 +0.12 75 0 0 0
30MAR27 6.00 P 1.18 1.18 1.15 1.00 +0.10 70 21 21 +21
30MAR27 6.25 P 0.00 0.00 0.00 1.12 +0.09 70 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.24 +0.09 70 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 1.37 +0.09 70 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.50 +0.09 70 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.64 +0.10 70 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.79 +0.10 70 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.94 +0.11 70 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 2.09 +0.11 70 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.25 +0.12 70 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.42 +0.12 71 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.59 +0.13 71 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.76 +0.13 71 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.92 +0.12 71 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.11 +0.14 71 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.29 +0.14 71 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.48 +0.14 71 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.85 +0.14 72 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 4.25 +0.15 72 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 4.63 +0.14 72 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.02 +0.14 72 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.41 +0.13 71 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.84 +0.15 72 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.26 +0.15 72 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.68 +0.15 72 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.03 +0.06 68 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.47 +0.07 68 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.91 +0.06 68 0 0 0
TOTAL PUT 2,960 35,307 -2,059
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 42.94
30MAR26 24.00 C 0.00 0.00 0.00 18.94 -0.96 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.94 -0.96 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.94 -0.96 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.94 -0.96 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.94 -0.96 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.94 -0.96 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.94 -0.96 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.94 -0.96 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.94 -0.96 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.94 -0.96 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.94 -0.96 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.94 -0.96 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 6.94 -0.79 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 5.94 -0.79 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.94 -0.79 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 3.94 -0.79 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.94 -0.79 0 0 0 -30
30MAR26 41.00 C 1.94 1.94 1.86 1.94 -0.79 0 100 0 -214
30MAR26 42.00 C 0.00 0.00 0.00 0.94 -0.81 0 0 0 -101
30MAR26 43.00 C 0.13 0.22 0.08 0.00 -0.92 0 11 233 0
30MAR26 44.00 C 0.00 0.00 0.00 0.00 -0.32 0 0 181 0
30MAR26 45.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 194 0
30MAR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 246 0
30MAR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
30MAR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
30MAR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
30MAR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
30MAR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
30MAR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
30MAR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
30MAR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.20 -0.89 67 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.26 -0.88 65 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.33 -0.86 63 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.23 -0.99 51 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.42 -0.61 55 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.50 -0.65 51 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.71 -0.60 52 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.96 -0.56 52 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.27 -0.51 52 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 3.64 -0.46 52 0 173 0
29APR26 42.00 C 2.93 3.14 2.93 2.99 -0.50 50 31 206 -16
29APR26 43.00 C 2.67 2.67 2.67 2.50 -0.42 50 1 208 0
29APR26 44.00 C 0.00 0.00 0.00 2.07 -0.33 50 0 192 0
29APR26 45.00 C 0.00 0.00 0.00 1.70 -0.25 51 0 300 0
29APR26 46.00 C 1.30 1.30 1.30 1.38 -0.22 51 15 89 0
29APR26 47.00 C 0.00 0.00 0.00 1.11 -0.18 51 0 217 0
29APR26 48.00 C 0.00 0.00 0.00 0.89 -0.14 51 0 75 0
29APR26 49.00 C 0.00 0.00 0.00 0.71 -0.11 51 0 105 0
29APR26 50.00 C 0.50 0.53 0.50 0.55 -0.12 51 38 193 +6
29APR26 52.50 C 0.00 0.00 0.00 0.29 -0.07 51 0 23 0
29APR26 55.00 C 0.00 0.00 0.00 0.16 -0.02 52 0 28 0
29APR26 57.50 C 0.00 0.00 0.00 0.08 -0.01 52 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 0.00 53 0 23 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 0.00 53 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.48 -0.81 62 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.57 -0.75 60 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.65 -0.73 57 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.75 -0.71 55 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.91 -0.67 54 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.89 -0.62 48 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.15 -0.59 48 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.46 -0.55 48 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 4.83 -0.49 48 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 4.23 -0.47 48 0 110 0
28MAY26 42.00 C 3.84 3.84 3.84 3.68 -0.44 47 21 96 +21
28MAY26 43.00 C 0.00 0.00 0.00 3.17 -0.49 47 0 51 0
28MAY26 44.00 C 0.00 0.00 0.00 2.73 -0.43 47 0 109 0
28MAY26 45.00 C 0.00 0.00 0.00 2.33 -0.40 47 0 98 0
28MAY26 46.00 C 0.00 0.00 0.00 1.99 -0.35 47 0 64 0
28MAY26 47.00 C 0.00 0.00 0.00 1.70 -0.30 47 0 130 0
28MAY26 48.00 C 0.00 0.00 0.00 1.44 -0.27 47 0 145 0
28MAY26 49.00 C 0.00 0.00 0.00 1.22 -0.24 47 0 65 0
28MAY26 50.00 C 0.00 0.00 0.00 1.02 -0.21 47 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.68 -0.11 48 0 53 0
28MAY26 55.00 C 0.00 0.00 0.00 0.42 -0.06 48 0 68 0
28MAY26 57.50 C 0.00 0.00 0.00 0.27 -0.04 48 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.16 -0.02 48 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.10 -0.01 49 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.17 -0.90 68 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.20 -0.89 66 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.24 -0.88 64 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.29 -0.87 62 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.35 -0.87 60 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.43 -0.85 59 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.53 -0.82 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.65 -0.75 57 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.75 -0.72 54 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.88 -0.69 53 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.04 -0.67 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.26 -0.62 51 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.28 -0.59 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.61 -0.54 46 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 5.97 -0.50 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.38 -0.47 46 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 4.82 -0.44 46 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 4.28 -0.44 46 0 83 0
29JUN26 43.00 C 3.88 3.93 3.88 3.79 -0.49 46 28 89 +28
29JUN26 44.00 C 0.00 0.00 0.00 3.35 -0.44 45 0 117 0
29JUN26 45.00 C 0.00 0.00 0.00 2.95 -0.40 45 0 138 0
29JUN26 46.00 C 0.00 0.00 0.00 2.61 -0.34 45 0 112 0
29JUN26 47.00 C 0.00 0.00 0.00 2.30 -0.30 45 0 183 0
29JUN26 48.00 C 0.00 0.00 0.00 2.03 -0.26 45 0 99 0
29JUN26 49.00 C 0.00 0.00 0.00 1.77 -0.24 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.56 -0.20 46 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 1.15 -0.12 46 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.80 -0.09 46 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.56 -0.06 46 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.38 -0.04 46 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.27 -0.02 47 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.64 -0.84 56 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.79 -0.82 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.94 -0.76 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.13 -0.70 54 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.32 -0.66 53 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.52 -0.65 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.76 -0.62 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.04 -0.59 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.24 -0.66 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.64 -0.57 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.97 -0.59 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.35 -0.56 49 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.74 -0.59 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.19 -0.56 48 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 6.66 -0.50 47 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 6.06 -0.46 46 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 5.59 -0.50 46 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 5.16 -0.47 46 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 4.76 -0.44 46 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 4.38 -0.42 46 0 32 0
29SEP26 47.00 C 0.00 0.00 0.00 4.06 -0.37 46 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.74 -0.35 46 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 3.45 -0.33 46 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 3.20 -0.28 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.67 -0.18 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.17 -0.16 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.77 -0.12 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.42 -0.09 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.15 -0.08 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.92 -0.06 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.74 -0.05 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.60 -0.03 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.48 -0.04 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.16 -0.66 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.41 -0.67 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.71 -0.66 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.03 -0.63 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.38 -0.64 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.75 -0.63 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.15 -0.60 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.57 -0.62 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.02 -0.61 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.49 -0.58 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.98 -0.57 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.44 -0.61 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.97 -0.61 46 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 6.57 -0.48 46 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 6.18 -0.45 46 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 5.80 -0.43 46 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 5.45 -0.41 46 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 5.12 -0.38 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.81 -0.36 46 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 4.50 -0.37 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.93 -0.24 47 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.36 -0.19 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.88 -0.18 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.45 -0.14 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.09 -0.14 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.78 -0.10 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.52 -0.10 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.29 -0.08 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.11 -0.07 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.27 -0.61 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.61 -0.58 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.97 -0.59 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.35 -0.58 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.74 -0.57 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.16 -0.60 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.61 -0.60 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.18 -0.48 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.67 -0.48 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.17 -0.50 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.63 -0.56 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.13 -0.60 47 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 7.74 -0.46 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.28 -0.50 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.97 -0.44 46 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 6.55 -0.49 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 6.21 -0.45 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.90 -0.44 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.60 -0.43 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.97 -0.32 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.43 -0.28 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.88 -0.27 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.42 -0.16 46 0 0 0
TOTAL CALL 245 6,576 -306
30MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
30MAR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30MAR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30MAR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
30MAR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
30MAR26 42.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 441 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 -0.11 0 0 80 -87
30MAR26 44.00 P 0.00 0.00 0.00 1.06 +0.48 0 0 0 -236
30MAR26 45.00 P 0.00 0.00 0.00 2.06 +0.72 0 0 0 -186
30MAR26 46.00 P 0.00 0.00 0.00 3.06 +0.78 0 0 0 -125
30MAR26 47.00 P 0.00 0.00 0.00 4.06 +0.78 0 0 0 -30
30MAR26 48.00 P 5.00 5.00 5.00 5.06 +0.65 0 1 0 -82
30MAR26 49.00 P 6.00 6.00 6.00 6.06 +0.78 0 3 0 -40
30MAR26 50.00 P 7.00 7.00 6.80 7.06 +0.78 0 4 0 -46
30MAR26 52.50 P 0.00 0.00 0.00 9.56 +0.78 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.06 +0.78 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.56 +0.78 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.06 +0.78 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.56 +0.78 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.06 +0.78 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 24.56 +0.78 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 27.06 +0.78 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 29.56 +0.78 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.05 +0.02 52 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.09 +0.03 52 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.15 +0.06 52 0 205 0
29APR26 35.00 P 0.00 0.00 0.00 0.23 +0.08 52 0 55 0
29APR26 36.00 P 0.50 0.50 0.50 0.34 +0.10 52 12 141 0
29APR26 37.00 P 0.00 0.00 0.00 0.50 +0.14 52 0 197 0
29APR26 38.00 P 0.00 0.00 0.00 0.70 +0.18 52 0 204 0
29APR26 39.00 P 1.02 1.02 1.02 0.97 +0.24 53 2 113 +2
29APR26 40.00 P 1.30 1.30 1.30 1.29 +0.29 53 17 102 -15
29APR26 41.00 P 1.64 1.64 1.64 1.67 +0.34 53 15 185 0
29APR26 42.00 P 0.00 0.00 0.00 2.12 +0.39 53 0 182 0
29APR26 43.00 P 0.00 0.00 0.00 2.62 +0.48 53 0 175 0
29APR26 44.00 P 0.00 0.00 0.00 3.19 +0.52 53 0 53 0
29APR26 45.00 P 0.00 0.00 0.00 3.73 +0.59 52 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 4.40 +0.57 52 0 111 0
29APR26 47.00 P 0.00 0.00 0.00 5.12 +0.60 52 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 5.72 +0.47 47 0 56 0
29APR26 49.00 P 6.40 6.50 6.40 6.71 +0.68 52 4 44 +4
29APR26 50.00 P 7.60 7.60 7.40 7.55 +0.69 52 3 33 +3
29APR26 52.50 P 0.00 0.00 0.00 9.76 +0.84 50 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.14 +0.76 51 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.58 +0.77 51 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.06 +0.78 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.56 +0.78 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 22.06 +0.78 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 24.56 +0.78 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 27.06 +0.78 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 29.56 +0.78 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.23 +0.07 48 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.32 +0.08 48 0 2 0
28MAY26 34.00 P 0.00 0.00 0.00 0.44 +0.10 48 0 45 0
28MAY26 35.00 P 0.84 0.84 0.84 0.62 +0.15 48 23 131 +23
28MAY26 36.00 P 1.03 1.03 1.03 0.83 +0.17 49 21 126 +16
28MAY26 37.00 P 0.00 0.00 0.00 1.08 +0.21 49 0 76 0
28MAY26 38.00 P 0.00 0.00 0.00 1.37 +0.24 49 0 82 0
28MAY26 39.00 P 0.00 0.00 0.00 1.71 +0.28 49 0 77 0
28MAY26 40.00 P 0.00 0.00 0.00 2.11 +0.33 49 0 93 0
28MAY26 41.00 P 0.00 0.00 0.00 2.55 +0.37 49 0 104 0
28MAY26 42.00 P 0.00 0.00 0.00 3.03 +0.45 49 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 3.54 +0.50 48 0 60 0
28MAY26 44.00 P 0.00 0.00 0.00 4.11 +0.55 48 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 4.72 +0.60 48 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 5.35 +0.60 48 0 15 0
28MAY26 47.00 P 0.00 0.00 0.00 6.07 +0.58 48 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 6.80 +0.60 48 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 7.49 +0.54 46 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 8.29 +0.56 46 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.40 +0.69 45 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 12.66 +0.81 45 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.01 +0.76 44 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.42 +0.88 44 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.87 +0.91 44 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.33 +0.91 41 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.80 +0.91 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.28 +0.92 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.76 +0.92 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.17 +0.04 47 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.24 +0.06 46 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.34 +0.08 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.44 +0.08 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.59 +0.12 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.77 +0.14 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.00 +0.19 47 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 1.27 +0.22 47 0 145 0
29JUN26 37.00 P 0.00 0.00 0.00 1.55 +0.22 47 0 34 0
29JUN26 38.00 P 0.00 0.00 0.00 1.90 +0.27 47 0 47 0
29JUN26 39.00 P 0.00 0.00 0.00 2.28 +0.31 47 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 2.71 +0.34 47 0 81 0
29JUN26 41.00 P 0.00 0.00 0.00 3.17 +0.40 47 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 3.66 +0.46 47 0 49 0
29JUN26 43.00 P 0.00 0.00 0.00 4.17 +0.50 47 0 75 0
29JUN26 44.00 P 0.00 0.00 0.00 4.74 +0.54 47 0 76 0
29JUN26 45.00 P 0.00 0.00 0.00 5.35 +0.58 47 0 67 0
29JUN26 46.00 P 0.00 0.00 0.00 6.01 +0.63 47 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 6.57 +0.62 45 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 7.34 +0.56 46 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.02 +0.52 45 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 8.79 +0.69 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.81 +0.73 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.98 +0.74 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.24 +0.82 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.57 +0.84 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.03 +0.93 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.41 +0.89 44 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.86 +0.90 43 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.33 +0.90 43 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.82 +0.92 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.44 +0.08 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.56 +0.08 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.69 +0.11 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.88 +0.14 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.09 +0.16 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.28 +0.13 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.53 +0.19 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.82 +0.21 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.18 +0.29 48 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.55 +0.28 48 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 2.91 +0.27 48 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 3.35 +0.34 48 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 3.79 +0.34 48 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 4.26 +0.38 48 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.76 +0.44 48 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 5.26 +0.47 48 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.79 +0.50 48 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.36 +0.54 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.95 +0.56 47 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.59 +0.60 48 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 8.23 +0.61 47 0 11 0
29SEP26 48.00 P 0.00 0.00 0.00 8.80 +0.59 47 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 9.55 +0.66 47 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.23 +0.64 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.09 +0.67 46 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 14.07 +0.71 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.12 +0.73 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.26 +0.76 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.49 +0.79 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.79 +0.83 44 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.13 +0.85 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.52 +0.87 44 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.95 +0.89 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.76 +0.17 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.06 +0.19 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.36 +0.19 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.72 +0.25 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.09 +0.24 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.47 +0.25 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.92 +0.31 48 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.37 +0.31 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.83 +0.33 48 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 5.33 +0.40 48 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 5.82 +0.41 47 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.33 +0.43 47 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 6.87 +0.46 47 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 7.44 +0.48 47 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 8.04 +0.51 47 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.68 +0.56 47 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 9.34 +0.60 47 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.89 +0.56 46 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.57 +0.58 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.27 +0.59 47 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.09 +0.63 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.01 +0.68 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.99 +0.70 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.06 +0.75 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.16 +0.76 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.34 +0.79 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.56 +0.80 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.86 +0.82 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.20 +0.84 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.68 +0.21 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.06 +0.27 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.44 +0.27 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.82 +0.27 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.27 +0.33 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.73 +0.34 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.18 +0.38 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.65 +0.43 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.13 +0.41 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.63 +0.43 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.15 +0.50 47 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.70 +0.48 47 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.28 +0.51 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.87 +0.53 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.49 +0.55 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.99 +0.43 46 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.69 +0.55 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.36 +0.57 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.06 +0.59 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.86 +0.63 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.73 +0.66 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.67 +0.69 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.68 +0.72 46 0 0 0
TOTAL PUT 105 5,783 -799
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 58.90
30MAR26 25.00 C 0.00 0.00 0.00 33.90 -0.42 0 0 0 -15
30MAR26 26.00 C 0.00 0.00 0.00 32.90 -0.42 0 0 0 -45
30MAR26 27.00 C 0.00 0.00 0.00 31.90 -0.42 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 30.90 -0.42 0 0 0 -55
30MAR26 29.00 C 0.00 0.00 0.00 29.90 -0.42 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 28.90 -0.42 0 0 0 -40
30MAR26 31.00 C 0.00 0.00 0.00 27.90 -0.42 0 0 0 -15
30MAR26 32.00 C 0.00 0.00 0.00 26.90 -0.42 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 25.90 -0.42 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 24.90 -0.42 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 23.90 -0.42 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 22.90 -0.42 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 21.90 -0.42 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 20.90 -0.42 0 0 0 -61
30MAR26 39.00 C 0.00 0.00 0.00 19.90 -0.42 0 0 0 -2
30MAR26 40.00 C 0.00 0.00 0.00 18.90 -0.42 0 0 0 -46
30MAR26 41.00 C 0.00 0.00 0.00 17.90 -0.43 0 0 0 -151
30MAR26 42.00 C 0.00 0.00 0.00 16.90 -0.42 0 0 0 -1,576
30MAR26 43.00 C 0.00 0.00 0.00 15.90 -0.42 0 0 0 -668
30MAR26 44.00 C 0.00 0.00 0.00 14.90 -0.42 0 0 0 -773
30MAR26 45.00 C 0.00 0.00 0.00 13.90 -0.43 0 0 0 -971
30MAR26 46.00 C 0.00 0.00 0.00 12.90 -0.42 0 0 0 -610
30MAR26 47.00 C 0.00 0.00 0.00 11.90 -0.43 0 0 0 -1,006
30MAR26 48.00 C 0.00 0.00 0.00 10.90 -0.43 0 0 0 -692
30MAR26 49.00 C 0.00 0.00 0.00 9.90 -0.43 0 0 0 -1,156
30MAR26 50.00 C 8.40 8.55 8.40 8.90 -0.43 0 153 0 -6,382
30MAR26 52.50 C 0.00 0.00 0.00 6.40 -0.43 0 0 0 -4,921
30MAR26 55.00 C 3.10 3.75 2.92 3.90 -0.52 0 126 0 -15,410
30MAR26 57.50 C 0.61 1.18 0.55 1.40 -0.73 0 863 0 -9,148
30MAR26 60.00 C 0.03 0.08 0.03 0.00 -0.50 0 1,194 13,658 -285
30MAR26 62.50 C 0.03 0.03 0.01 0.00 -0.08 0 252 5,659 0
30MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 21,032 0
30MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 11,434 0
30MAR26 70.00 C 0.01 0.01 0.01 0.00 -0.01 0 18 16,915 -18
30MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 13,221 0
30MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20,482 0
30MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,596 0
30MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,229 0
30MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,788 0
30MAR26 85.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 3,322 0
30MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,620 0
30MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,017 0
30MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 502 0
30MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
30MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 454 0
02APR26 41.00 C 0.00 0.00 0.00 17.91 -0.42 127 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 16.91 -0.52 117 0 0 0
02APR26 43.00 C 0.00 0.00 0.00 15.91 -0.41 108 0 0 0
02APR26 44.00 C 0.00 0.00 0.00 14.91 -0.41 98 0 0 0
02APR26 45.00 C 0.00 0.00 0.00 13.91 -0.47 89 0 0 0
02APR26 46.00 C 0.00 0.00 0.00 12.91 -0.70 78 0 0 0
02APR26 47.00 C 0.00 0.00 0.00 11.91 -0.42 63 0 0 0
02APR26 48.00 C 0.00 0.00 0.00 10.91 -0.42 0 0 0 0
02APR26 49.00 C 0.00 0.00 0.00 9.91 -0.42 0 0 0 0
02APR26 50.00 C 0.00 0.00 0.00 8.92 -0.42 74 0 0 0
02APR26 52.50 C 0.00 0.00 0.00 6.44 -0.44 64 0 0 0
02APR26 55.00 C 0.00 0.00 0.00 4.04 -0.48 57 0 30 0
02APR26 57.50 C 0.00 0.00 0.00 1.85 -0.62 46 0 57 0
02APR26 60.00 C 0.38 0.49 0.33 0.47 -0.43 42 212 677 +106
02APR26 62.50 C 0.07 0.07 0.07 0.15 -0.09 52 35 267 +25
02APR26 65.00 C 0.00 0.00 0.00 0.06 0.00 62 0 106 0
02APR26 67.50 C 0.00 0.00 0.00 0.04 +0.03 76 0 27 0
02APR26 70.00 C 0.00 0.00 0.00 0.02 +0.01 84 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
02APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
10APR26 42.00 C 0.00 0.00 0.00 16.93 - 0 0 0 -
10APR26 43.00 C 0.00 0.00 0.00 15.93 - 0 0 0 -
10APR26 44.00 C 0.00 0.00 0.00 14.93 - 0 0 0 -
10APR26 45.00 C 0.00 0.00 0.00 13.94 - 57 0 0 -
10APR26 46.00 C 0.00 0.00 0.00 12.94 - 51 0 0 -
10APR26 47.00 C 0.00 0.00 0.00 11.94 - 46 0 0 -
10APR26 48.00 C 0.00 0.00 0.00 10.95 - 49 0 0 -
10APR26 49.00 C 0.00 0.00 0.00 9.95 - 44 0 0 -
10APR26 50.00 C 0.00 0.00 0.00 8.97 - 45 0 0 -
10APR26 52.50 C 0.00 0.00 0.00 6.55 - 43 0 0 -
10APR26 55.00 C 0.00 0.00 0.00 4.20 - 36 0 0 -
10APR26 57.50 C 0.00 0.00 0.00 2.33 - 37 0 0 -
10APR26 60.00 C 0.67 0.94 0.67 1.00 - 35 288 285 -
10APR26 62.50 C 0.22 0.30 0.22 0.45 - 39 4 4 -
10APR26 65.00 C 0.10 0.10 0.10 0.21 - 43 20 20 -
10APR26 67.50 C 0.00 0.00 0.00 0.10 - 46 0 0 -
10APR26 70.00 C 0.00 0.00 0.00 0.05 - 50 0 0 -
10APR26 72.50 C 0.00 0.00 0.00 0.03 - 54 0 0 -
10APR26 75.00 C 0.00 0.00 0.00 0.02 - 58 0 0 -
10APR26 77.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
10APR26 80.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
10APR26 82.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
10APR26 85.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
10APR26 87.50 C 0.00 0.00 0.00 0.01 - 83 0 0 -
10APR26 90.00 C 0.00 0.00 0.00 0.01 - 88 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 17.99 -0.36 43 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 17.00 -0.43 46 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 16.00 -0.38 42 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 15.01 -0.69 42 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.03 -0.65 43 0 32 0
29APR26 46.00 C 12.03 12.03 12.03 12.97 -0.64 0 30 93 0
29APR26 47.00 C 11.28 11.66 11.14 12.00 -0.59 23 101 325 -1
29APR26 48.00 C 0.00 0.00 0.00 11.11 -0.50 41 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 10.16 -0.78 41 0 30 0
29APR26 50.00 C 8.26 8.60 8.26 9.22 -0.55 40 60 210 0
29APR26 52.50 C 6.80 6.80 6.80 6.90 -0.51 36 5 107 +5
29APR26 55.00 C 4.58 4.61 4.58 4.89 -0.44 36 95 1,108 +79
29APR26 57.50 C 2.78 3.10 2.68 3.21 -0.41 35 459 2,682 -20
29APR26 60.00 C 1.63 1.88 1.52 1.88 -0.32 34 2,909 8,834 +966
29APR26 62.50 C 0.80 1.01 0.80 1.12 -0.12 35 7,736 12,388 +6,492
29APR26 65.00 C 0.48 0.52 0.41 0.66 0.00 37 304 11,218 +214
29APR26 67.50 C 0.24 0.27 0.23 0.38 +0.04 38 6,414 10,198 +3,632
29APR26 70.00 C 0.15 0.15 0.14 0.22 +0.07 39 32 9,038 -2
29APR26 72.50 C 0.10 0.11 0.10 0.12 +0.05 40 390 2,646 -14
29APR26 75.00 C 0.07 0.07 0.07 0.07 +0.04 42 54 10,876 -54
29APR26 77.50 C 0.00 0.00 0.00 0.05 +0.04 44 0 3,594 0
29APR26 80.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 2,152 0
29APR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 294 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 287 0
29APR26 87.50 C 0.01 0.01 0.01 0.01 0.00 50 500 887 +500
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 104 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 816 0
28MAY26 41.00 C 0.00 0.00 0.00 18.11 -0.64 41 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 17.13 -0.56 40 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 16.16 -0.82 40 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 15.19 -0.54 40 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.23 -0.82 39 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 13.12 -0.98 28 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.35 -0.72 38 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.11 -1.09 21 0 30 0
28MAY26 49.00 C 0.00 0.00 0.00 10.54 -0.71 38 0 30 0
28MAY26 50.00 C 9.36 9.36 9.36 9.66 -0.40 37 3 30 0
28MAY26 52.50 C 0.00 0.00 0.00 7.58 -0.37 36 0 120 0
28MAY26 55.00 C 4.89 5.38 4.89 5.61 -0.37 34 120 572 +120
28MAY26 57.50 C 3.53 3.95 3.53 4.08 -0.27 34 200 1,128 +140
28MAY26 60.00 C 2.51 2.69 2.33 2.69 -0.29 32 225 1,448 -124
28MAY26 62.50 C 1.58 1.80 1.52 1.88 -0.13 33 208 1,210 +131
28MAY26 65.00 C 1.02 1.11 0.96 1.30 -0.02 34 636 3,159 +471
28MAY26 67.50 C 0.62 0.62 0.62 0.90 +0.05 36 170 1,342 +73
28MAY26 70.00 C 0.42 0.42 0.42 0.63 +0.11 37 10 2,200 0
28MAY26 72.50 C 0.29 0.30 0.29 0.44 +0.13 38 378 2,864 -30
28MAY26 75.00 C 0.22 0.22 0.22 0.31 +0.13 39 170 2,217 -170
28MAY26 77.50 C 0.00 0.00 0.00 0.22 +0.12 40 0 1,261 0
28MAY26 80.00 C 0.00 0.00 0.00 0.16 +0.10 41 0 1,091 0
28MAY26 82.50 C 0.00 0.00 0.00 0.12 +0.08 42 0 265 0
28MAY26 85.00 C 0.00 0.00 0.00 0.10 +0.08 44 0 207 0
28MAY26 87.50 C 0.00 0.00 0.00 0.07 +0.06 45 0 602 0
28MAY26 90.00 C 0.00 0.00 0.00 0.05 +0.04 45 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.04 +0.03 46 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 25.05 -0.63 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.06 -0.58 42 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 23.07 -0.62 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.07 -0.62 39 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.08 -0.77 40 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.09 -0.56 39 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 19.10 -0.58 39 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 18.12 -0.63 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.14 -0.61 39 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 16.17 -0.81 38 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 15.21 -0.61 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.33 -0.72 41 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 13.12 -0.98 25 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 12.35 -0.72 36 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 11.17 -1.03 25 0 330 0
29JUN26 49.00 C 0.00 0.00 0.00 10.58 -0.67 36 0 110 0
29JUN26 50.00 C 0.00 0.00 0.00 9.93 -0.38 40 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 7.68 -0.34 35 3,500 5,397 +3,265
29JUN26 55.00 C 5.59 5.59 5.59 5.78 -0.40 33 30 8,464 0
29JUN26 57.50 C 4.03 4.07 4.03 4.29 -0.29 33 96 3,675 0
29JUN26 60.00 C 2.62 2.95 2.62 3.01 -0.27 32 93 12,638 -58
29JUN26 62.50 C 1.95 2.12 1.77 2.12 -0.19 33 7,647 13,598 +265
29JUN26 65.00 C 1.39 1.47 1.37 1.47 -0.09 33 10,246 13,981 -10,015
29JUN26 67.50 C 0.80 0.96 0.80 1.01 -0.01 34 70 3,122 +16
29JUN26 70.00 C 0.57 0.66 0.57 0.69 +0.03 34 243 5,441 +177
29JUN26 72.50 C 0.43 0.43 0.43 0.46 +0.04 34 30 3,127 0
29JUN26 75.00 C 0.35 0.38 0.35 0.31 +0.05 34 25 9,174 -20
29JUN26 77.50 C 0.00 0.00 0.00 0.22 +0.06 35 0 8,284 0
29JUN26 80.00 C 0.00 0.00 0.00 0.16 +0.06 36 0 4,259 0
29JUN26 82.50 C 0.00 0.00 0.00 0.12 +0.06 37 0 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.10 +0.06 38 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.07 +0.05 39 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.05 +0.04 39 0 890 0
29JUN26 92.50 C 0.00 0.00 0.00 0.04 +0.03 40 0 680 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 20.10 -0.58 36 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 19.12 -0.65 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.15 -0.65 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.19 -0.63 35 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 16.25 -0.73 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.21 -0.72 32 0 30 0
29SEP26 45.00 C 14.15 14.15 14.15 14.41 -0.64 35 150 552 +150
29SEP26 46.00 C 0.00 0.00 0.00 13.15 -0.97 25 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 12.35 -0.90 29 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 11.58 -0.82 31 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 11.02 -0.55 34 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 10.42 -0.22 36 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 8.49 -0.28 34 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 6.73 -0.28 32 0 2,339 0
29SEP26 57.50 C 0.00 0.00 0.00 5.44 -0.20 32 0 1,410 0
29SEP26 60.00 C 4.09 4.09 4.09 4.33 -0.19 32 2 3,811 +2
29SEP26 62.50 C 3.08 3.23 3.08 3.50 -0.16 33 3 3,337 -3
29SEP26 65.00 C 0.00 0.00 0.00 2.84 -0.11 33 0 5,786 0
29SEP26 67.50 C 0.00 0.00 0.00 2.29 -0.07 33 0 5,707 0
29SEP26 70.00 C 1.52 1.66 1.47 1.83 -0.04 34 26 4,032 +26
29SEP26 72.50 C 0.00 0.00 0.00 1.47 -0.02 34 0 5,107 0
29SEP26 75.00 C 0.97 0.98 0.97 1.19 0.00 34 2 4,478 0
29SEP26 77.50 C 0.90 0.90 0.79 0.94 0.00 35 8 713 -2
29SEP26 80.00 C 0.65 0.65 0.65 0.76 -0.01 35 6 3,297 0
29SEP26 82.50 C 0.00 0.00 0.00 0.61 -0.02 35 0 750 0
29SEP26 85.00 C 0.00 0.00 0.00 0.51 +0.02 36 0 1,204 0
29SEP26 87.50 C 0.41 0.44 0.40 0.41 +0.02 36 60 462 -20
29SEP26 90.00 C 0.00 0.00 0.00 0.34 +0.03 37 0 425 0
29SEP26 92.50 C 0.00 0.00 0.00 0.28 +0.03 37 0 1,142 0
29SEP26 95.00 C 0.00 0.00 0.00 0.23 +0.04 37 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 0.18 +0.02 37 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.15 +0.03 38 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.13 +0.03 38 0 875 0
30DEC26 41.00 C 0.00 0.00 0.00 18.15 -0.70 30 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 17.19 -0.69 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.25 -0.80 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.21 -0.92 27 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 14.60 -0.68 32 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 13.62 -0.81 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.84 -0.70 30 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 12.14 -0.57 31 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 11.61 -0.34 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.92 -0.31 33 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 9.35 -0.30 33 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 7.72 -0.25 31 0 1,170 0
30DEC26 57.50 C 6.39 6.39 6.39 6.53 -0.20 31 30 1,479 +30
30DEC26 60.00 C 0.00 0.00 0.00 5.48 -0.20 32 0 911 0
30DEC26 62.50 C 4.10 4.10 4.10 4.68 -0.12 32 1 1,531 0
30DEC26 65.00 C 0.00 0.00 0.00 3.97 -0.06 32 0 5,786 0
30DEC26 67.50 C 2.85 2.87 2.85 3.36 -0.02 33 4 2,369 +2
30DEC26 70.00 C 2.62 2.62 2.59 2.87 +0.03 33 32 3,156 +30
30DEC26 72.50 C 2.00 2.25 2.00 2.42 +0.07 33 630 2,662 +465
30DEC26 75.00 C 0.00 0.00 0.00 2.08 +0.11 34 0 4,215 0
30DEC26 77.50 C 0.00 0.00 0.00 1.76 +0.10 34 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 1.52 +0.11 35 0 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.29 +0.09 35 0 285 0
30DEC26 85.00 C 0.87 0.87 0.87 1.12 +0.12 35 1 617 0
30DEC26 87.50 C 0.00 0.00 0.00 0.99 +0.17 36 0 218 0
30DEC26 90.00 C 0.00 0.00 0.00 0.83 +0.16 36 0 302 0
30DEC26 92.50 C 0.00 0.00 0.00 0.73 +0.17 36 0 512 0
30DEC26 95.00 C 0.00 0.00 0.00 0.63 +0.15 37 0 434 0
30DEC26 97.50 C 0.00 0.00 0.00 0.55 +0.16 37 0 510 0
30DEC26 100.00 C 0.00 0.00 0.00 0.50 +0.17 37 0 328 0
30DEC26 102.50 C 0.00 0.00 0.00 0.43 +0.16 38 0 88 0
30MAR27 41.00 C 0.00 0.00 0.00 18.15 -0.87 27 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 17.24 -0.91 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.48 -0.84 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.69 -0.82 30 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.91 -0.68 30 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.14 -0.70 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.42 -0.67 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.59 -0.77 30 0 0 0
30MAR27 49.00 C 11.78 11.78 11.78 11.97 -0.70 30 3 3 +3
30MAR27 50.00 C 11.23 11.23 11.23 11.33 -0.64 30 1 24 +1
30MAR27 52.50 C 0.00 0.00 0.00 10.24 -0.21 32 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 8.67 -0.24 31 0 32 0
30MAR27 57.50 C 0.00 0.00 0.00 7.52 -0.17 31 0 51 0
30MAR27 60.00 C 0.00 0.00 0.00 6.51 -0.14 31 0 685 0
30MAR27 62.50 C 0.00 0.00 0.00 5.69 -0.09 32 0 11 0
30MAR27 65.00 C 0.00 0.00 0.00 4.93 -0.07 32 0 1,048 0
30MAR27 67.50 C 4.10 4.13 4.10 4.33 -0.03 32 3 31 +3
30MAR27 70.00 C 0.00 0.00 0.00 3.76 0.00 33 0 346 0
30MAR27 72.50 C 3.00 3.00 3.00 3.31 +0.02 33 7 4,095 +7
30MAR27 75.00 C 0.00 0.00 0.00 2.87 +0.04 33 0 1,042 0
30MAR27 77.50 C 0.00 0.00 0.00 2.55 +0.06 34 0 3,028 0
30MAR27 80.00 C 1.98 1.98 1.98 2.22 +0.07 34 1 1,094 +1
30MAR27 82.50 C 0.00 0.00 0.00 1.97 +0.08 34 0 2,065 0
30MAR27 85.00 C 0.00 0.00 0.00 1.74 +0.09 35 0 9 0
30MAR27 87.50 C 0.00 0.00 0.00 1.52 +0.09 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.41 +0.14 35 0 342 0
30MAR27 92.50 C 0.00 0.00 0.00 1.26 +0.12 36 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 1.11 +0.11 36 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 0.98 +0.09 36 0 64 0
TOTAL CALL 47,326 469,751 -37,182
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,153 0
30MAR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,380 0
30MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,883 0
30MAR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,502 0
30MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10,252 0
30MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,786 0
30MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,485 0
30MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,914 0
30MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,200 0
30MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46,049 0
30MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 20,847 0
30MAR26 55.00 P 0.05 0.05 0.03 0.00 -0.09 0 222 15,205 +22
30MAR26 57.50 P 0.35 0.47 0.04 0.00 -0.32 0 614 10,133 -79
30MAR26 60.00 P 1.86 2.27 1.20 1.10 -0.10 0 1,868 0 -13,490
30MAR26 62.50 P 4.43 4.64 3.68 3.60 +0.37 0 17,985 0 -22,084
30MAR26 65.00 P 7.25 7.40 6.20 6.10 +0.39 0 329 0 -11,360
30MAR26 67.50 P 9.55 9.70 8.82 8.60 +0.37 0 233 0 -8,461
30MAR26 70.00 P 11.56 11.67 11.50 11.10 +0.40 0 164 0 -1,624
30MAR26 72.50 P 14.40 14.40 14.40 13.60 +0.40 0 20 0 -1,919
30MAR26 75.00 P 0.00 0.00 0.00 16.10 +0.40 0 0 0 -184
30MAR26 77.50 P 0.00 0.00 0.00 18.60 +0.40 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.10 +0.40 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.60 +0.40 0 0 0 -255
30MAR26 85.00 P 0.00 0.00 0.00 26.10 +0.40 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.60 +0.40 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 31.10 +0.40 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 33.60 +0.40 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 36.10 +0.40 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 38.60 +0.40 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 41.10 +0.40 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 43.60 +0.40 0 0 0 0
02APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
02APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
02APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02APR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 50 0
02APR26 52.50 P 0.09 0.09 0.06 0.04 -0.02 67 14 871 -6
02APR26 55.00 P 0.22 0.28 0.13 0.13 -0.06 57 182 864 +136
02APR26 57.50 P 0.86 1.00 0.50 0.50 -0.08 50 307 878 +55
02APR26 60.00 P 2.50 2.60 2.20 1.61 +0.07 45 25 131 -20
02APR26 62.50 P 4.29 4.29 4.09 3.78 +0.39 56 41 113 -17
02APR26 65.00 P 0.00 0.00 0.00 6.24 +0.50 76 0 5 0
02APR26 67.50 P 0.00 0.00 0.00 8.73 +0.50 96 0 20 0
02APR26 70.00 P 0.00 0.00 0.00 11.22 +0.52 113 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 13.72 +0.52 131 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 16.22 +0.52 149 0 0 0
02APR26 77.50 P 0.00 0.00 0.00 18.72 +0.52 165 0 0 0
02APR26 80.00 P 0.00 0.00 0.00 21.22 +0.52 179 0 0 0
02APR26 82.50 P 0.00 0.00 0.00 23.72 +0.52 194 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 26.22 +0.52 208 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 28.72 +0.52 221 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 31.22 +0.52 235 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 33.72 +0.36 247 0 0 0
10APR26 42.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
10APR26 43.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
10APR26 44.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
10APR26 45.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
10APR26 46.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
10APR26 47.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
10APR26 48.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
10APR26 49.00 P 0.00 0.00 0.00 0.02 - 48 0 0 -
10APR26 50.00 P 0.00 0.00 0.00 0.03 - 45 0 0 -
10APR26 52.50 P 0.19 0.19 0.19 0.12 - 43 180 180 -
10APR26 55.00 P 0.54 0.54 0.42 0.37 - 41 48 42 -
10APR26 57.50 P 0.98 1.08 0.95 0.96 - 39 81 71 -
10APR26 60.00 P 2.12 2.12 2.12 2.15 - 37 5 5 -
10APR26 62.50 P 4.20 4.20 4.20 3.91 - 35 5 5 -
10APR26 65.00 P 0.00 0.00 0.00 6.28 - 43 0 0 -
10APR26 67.50 P 0.00 0.00 0.00 8.93 - 63 0 0 -
10APR26 70.00 P 0.00 0.00 0.00 11.46 - 76 0 0 -
10APR26 72.50 P 0.00 0.00 0.00 14.00 - 90 0 0 -
10APR26 75.00 P 0.00 0.00 0.00 16.51 - 101 0 0 -
10APR26 77.50 P 0.00 0.00 0.00 19.01 - 111 0 0 -
10APR26 80.00 P 0.00 0.00 0.00 21.48 - 118 0 0 -
10APR26 82.50 P 0.00 0.00 0.00 24.01 - 128 0 0 -
10APR26 85.00 P 0.00 0.00 0.00 26.51 - 137 0 0 -
10APR26 87.50 P 0.00 0.00 0.00 29.02 - 146 0 0 -
10APR26 90.00 P 0.00 0.00 0.00 31.52 - 154 0 0 -
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 15 0
29APR26 44.00 P 0.06 0.06 0.06 0.03 -0.02 46 100 154 +100
29APR26 45.00 P 0.10 0.10 0.10 0.04 -0.02 44 232 236 +216
29APR26 46.00 P 0.00 0.00 0.00 0.05 -0.03 43 0 116 0
29APR26 47.00 P 0.15 0.15 0.15 0.08 -0.04 42 2 217 0
29APR26 48.00 P 0.23 0.23 0.22 0.11 -0.04 41 97 733 +97
29APR26 49.00 P 0.23 0.23 0.22 0.16 -0.04 41 55 1,135 +40
29APR26 50.00 P 0.32 0.38 0.27 0.22 -0.04 40 320 1,435 +5
29APR26 52.50 P 0.64 0.74 0.55 0.49 -0.02 39 647 2,359 +537
29APR26 55.00 P 1.20 1.35 0.96 0.99 +0.04 38 1,596 5,658 +1,158
29APR26 57.50 P 1.96 2.21 1.74 1.78 +0.14 37 564 4,734 +70
29APR26 60.00 P 3.43 3.48 2.96 2.99 +0.26 36 1,960 10,435 +1,670
29APR26 62.50 P 5.07 5.50 4.58 4.71 +0.46 37 182 5,860 +110
29APR26 65.00 P 7.35 7.51 6.60 6.64 +0.40 36 109 16,980 +1
29APR26 67.50 P 9.80 9.90 9.20 9.15 +0.73 45 20 3,486 +18
29APR26 70.00 P 11.75 12.22 11.50 11.46 +0.70 48 66 7,851 -15
29APR26 72.50 P 0.00 0.00 0.00 14.06 +0.86 58 0 2,162 0
29APR26 75.00 P 0.00 0.00 0.00 16.51 +0.81 63 0 3,395 0
29APR26 77.50 P 0.00 0.00 0.00 19.03 +0.83 69 0 545 0
29APR26 80.00 P 0.00 0.00 0.00 21.65 +0.95 79 0 8 0
29APR26 82.50 P 0.00 0.00 0.00 24.21 +0.57 87 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.53 +0.83 86 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 29.03 +0.83 91 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 31.53 +0.83 96 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 34.21 +0.85 107 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 36.22 +0.48 88 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 39.18 +0.98 115 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 41.70 +0.90 120 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 44.04 +0.74 118 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 4 0
28MAY26 42.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
28MAY26 43.00 P 0.17 0.17 0.17 0.08 -0.01 40 202 237 +202
28MAY26 44.00 P 0.21 0.21 0.21 0.11 -0.01 40 350 488 +340
28MAY26 45.00 P 0.25 0.25 0.22 0.15 -0.01 39 60 65 +60
28MAY26 46.00 P 0.00 0.00 0.00 0.20 -0.01 39 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.27 0.00 39 0 317 0
28MAY26 48.00 P 0.00 0.00 0.00 0.35 +0.01 38 0 457 0
28MAY26 49.00 P 0.53 0.53 0.53 0.44 +0.02 38 170 939 +170
28MAY26 50.00 P 0.72 0.74 0.60 0.57 +0.04 37 180 806 -97
28MAY26 52.50 P 1.09 1.19 0.98 0.99 +0.09 36 119 2,673 +59
28MAY26 55.00 P 1.88 2.00 1.60 1.61 +0.14 35 300 3,590 +62
28MAY26 57.50 P 2.68 3.00 2.50 2.50 +0.20 34 279 2,855 +86
28MAY26 60.00 P 4.25 4.32 3.80 3.73 +0.29 34 107 3,612 +3
28MAY26 62.50 P 5.43 5.43 5.43 5.38 +0.49 35 64 1,658 +30
28MAY26 65.00 P 7.20 7.30 7.20 7.44 +0.66 38 31 1,349 +3
28MAY26 67.50 P 9.30 9.30 9.30 9.32 +0.49 36 2 1,950 -2
28MAY26 70.00 P 0.00 0.00 0.00 11.75 +0.99 41 0 620 0
28MAY26 72.50 P 14.21 14.21 14.21 14.06 +0.86 43 24 395 0
28MAY26 75.00 P 0.00 0.00 0.00 16.51 +0.77 46 0 910 0
28MAY26 77.50 P 0.00 0.00 0.00 19.03 +0.83 51 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 21.65 +0.95 58 0 50 0
28MAY26 82.50 P 0.00 0.00 0.00 24.21 +0.57 64 0 60 0
28MAY26 85.00 P 0.00 0.00 0.00 26.53 +0.83 64 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 29.03 +0.83 67 0 0 -30
28MAY26 90.00 P 0.00 0.00 0.00 31.53 +0.83 71 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 34.21 +0.85 79 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 36.44 +0.70 75 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 39.18 +0.98 85 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 41.70 +0.90 88 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 44.04 +0.74 87 0 0 0
29JUN26 34.00 P 0.09 0.09 0.09 0.02 0.00 42 7 765 -7
29JUN26 35.00 P 0.00 0.00 0.00 0.03 0.00 42 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 0.00 41 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 0.00 41 0 370 0
29JUN26 38.00 P 0.17 0.17 0.17 0.08 +0.01 41 2 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 525 0
29JUN26 40.00 P 0.24 0.24 0.24 0.14 +0.01 40 170 575 +120
29JUN26 41.00 P 0.26 0.26 0.26 0.18 +0.01 39 45 1,404 +34
29JUN26 42.00 P 0.34 0.34 0.32 0.24 +0.02 39 200 3,090 +15
29JUN26 43.00 P 0.42 0.42 0.42 0.31 +0.03 39 30 3,646 -30
29JUN26 44.00 P 0.00 0.00 0.00 0.39 +0.03 38 0 4,976 0
29JUN26 45.00 P 0.59 0.61 0.59 0.49 +0.04 38 195 4,946 +195
29JUN26 46.00 P 0.69 0.69 0.69 0.61 +0.07 38 60 24,245 0
29JUN26 47.00 P 0.00 0.00 0.00 0.74 +0.08 37 0 3,133 0
29JUN26 48.00 P 1.03 1.03 0.95 0.89 +0.09 37 171 2,970 -124
29JUN26 49.00 P 1.19 1.19 1.19 1.06 +0.09 36 170 1,985 0
29JUN26 50.00 P 1.46 1.46 1.27 1.25 +0.09 36 17,069 25,957 +11
29JUN26 52.50 P 2.00 2.00 1.90 1.89 +0.11 34 3,817 7,307 +3,334
29JUN26 55.00 P 2.83 2.88 2.74 2.76 +0.17 34 213 11,256 +168
29JUN26 57.50 P 4.05 4.07 3.91 3.91 +0.27 33 310 9,595 +36
29JUN26 60.00 P 5.92 5.96 5.34 5.34 +0.32 32 145 12,517 -72
29JUN26 62.50 P 7.00 7.10 7.00 7.07 +0.45 32 14 10,916 0
29JUN26 65.00 P 8.99 9.00 8.99 8.95 +0.04 32 12 8,502 +12
29JUN26 67.50 P 0.00 0.00 0.00 11.17 +0.79 34 0 2,023 0
29JUN26 70.00 P 0.00 0.00 0.00 13.51 +0.80 36 0 4,144 0
29JUN26 72.50 P 0.00 0.00 0.00 15.82 +0.83 37 0 602 0
29JUN26 75.00 P 0.00 0.00 0.00 18.47 +1.13 44 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 20.77 +1.02 44 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 23.21 +1.00 46 0 211 0
29JUN26 82.50 P 0.00 0.00 0.00 25.66 +1.00 49 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 28.12 +1.03 51 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 30.71 +1.15 56 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 33.06 +1.04 55 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.53 +0.99 57 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 38.01 +1.02 59 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 40.50 +1.05 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 42.98 +1.01 64 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 45.46 +1.04 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.34 +0.05 36 0 2,926 0
29SEP26 40.00 P 0.00 0.00 0.00 0.42 +0.05 36 0 1,013 0
29SEP26 41.00 P 0.00 0.00 0.00 0.53 +0.07 36 0 490 0
29SEP26 42.00 P 0.85 0.85 0.85 0.63 +0.06 36 170 1,491 +170
29SEP26 43.00 P 1.02 1.02 1.02 0.78 +0.09 35 1 1,248 -1
29SEP26 44.00 P 1.11 1.13 1.11 0.93 +0.09 35 190 512 -16
29SEP26 45.00 P 0.00 0.00 0.00 1.11 +0.10 35 0 4,986 0
29SEP26 46.00 P 1.56 1.56 1.56 1.31 +0.11 35 15 910 +15
29SEP26 47.00 P 0.00 0.00 0.00 1.53 +0.12 35 0 921 0
29SEP26 48.00 P 0.00 0.00 0.00 1.79 +0.13 35 0 1,731 0
29SEP26 49.00 P 0.00 0.00 0.00 2.05 +0.13 35 0 1,982 0
29SEP26 50.00 P 2.60 2.60 2.43 2.37 +0.15 35 230 24,322 +170
29SEP26 52.50 P 3.56 3.56 3.27 3.23 +0.15 34 1,410 6,139 +1,043
29SEP26 55.00 P 4.81 4.81 4.34 4.29 +0.21 34 120 13,603 0
29SEP26 57.50 P 5.76 5.76 5.71 5.58 +0.27 34 63 8,295 +30
29SEP26 60.00 P 7.25 7.25 7.25 7.02 +0.26 34 5 6,107 0
29SEP26 62.50 P 0.00 0.00 0.00 8.73 +0.34 35 0 11,414 0
29SEP26 65.00 P 11.00 11.00 10.96 10.25 +0.17 33 62 13,503 +2
29SEP26 67.50 P 0.00 0.00 0.00 12.61 +0.55 37 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 14.72 +0.62 38 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 16.92 +0.69 39 17 1,098 +17
29SEP26 75.00 P 0.00 0.00 0.00 19.17 +0.84 40 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 21.54 +0.95 42 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 23.93 +0.97 43 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 26.27 +1.03 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.68 +1.03 46 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 31.09 +1.00 47 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 33.51 +1.05 48 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 35.93 +1.08 50 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.37 +1.09 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.91 +1.19 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.35 +1.19 54 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 45.79 +1.19 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.80 0.00 33 0 740 0
30DEC26 42.00 P 0.00 0.00 0.00 0.98 +0.03 33 0 82 0
30DEC26 43.00 P 0.00 0.00 0.00 1.15 +0.04 33 0 100 0
30DEC26 44.00 P 0.00 0.00 0.00 1.36 +0.04 33 0 623 0
30DEC26 45.00 P 0.00 0.00 0.00 1.57 +0.05 33 0 461 0
30DEC26 46.00 P 2.33 2.33 2.33 1.83 +0.07 33 20 116 +20
30DEC26 47.00 P 0.00 0.00 0.00 2.09 +0.06 33 0 444 0
30DEC26 48.00 P 0.00 0.00 0.00 2.38 +0.08 33 0 762 0
30DEC26 49.00 P 3.24 3.24 3.24 2.71 +0.09 33 1 1,383 0
30DEC26 50.00 P 3.32 3.38 3.32 3.05 +0.09 33 8 1,372 0
30DEC26 52.50 P 4.40 4.43 4.40 4.04 +0.13 33 52 7,666 +30
30DEC26 55.00 P 5.63 5.63 5.37 5.18 +0.17 33 35 4,192 +31
30DEC26 57.50 P 6.72 6.72 6.53 6.48 +0.21 33 792 2,935 +250
30DEC26 60.00 P 0.00 0.00 0.00 7.93 +0.22 34 0 2,203 0
30DEC26 62.50 P 10.26 10.27 9.86 9.64 +0.32 34 122 2,966 0
30DEC26 65.00 P 0.00 0.00 0.00 11.47 +0.45 35 0 6,140 0
30DEC26 67.50 P 0.00 0.00 0.00 13.40 +0.52 35 0 2,529 0
30DEC26 70.00 P 0.00 0.00 0.00 15.24 +0.83 35 0 1,868 0
30DEC26 72.50 P 0.00 0.00 0.00 16.92 +0.05 33 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 19.61 +0.60 37 0 1,062 0
30DEC26 77.50 P 0.00 0.00 0.00 21.95 +0.75 38 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 24.34 +1.00 40 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 26.65 +0.94 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.71 +0.77 40 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 31.34 +1.02 43 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 33.63 +0.97 43 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 36.12 +1.08 45 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 38.51 +1.03 45 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 40.91 +1.04 46 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.35 +1.07 47 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 45.81 +1.10 48 0 0 0
30MAR27 41.00 P 1.65 1.65 1.65 1.11 -0.04 32 1 36 +1
30MAR27 42.00 P 0.00 0.00 0.00 1.28 -0.07 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 1.53 -0.03 32 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 1.75 -0.02 32 0 37 0
30MAR27 45.00 P 2.40 2.40 2.40 2.02 -0.01 32 10 67 +10
30MAR27 46.00 P 0.00 0.00 0.00 2.30 0.00 32 0 9 0
30MAR27 47.00 P 0.00 0.00 0.00 2.59 +0.02 32 0 9 0
30MAR27 48.00 P 0.00 0.00 0.00 2.93 +0.03 32 0 48 0
30MAR27 49.00 P 0.00 0.00 0.00 3.28 +0.05 33 0 2,013 0
30MAR27 50.00 P 0.00 0.00 0.00 3.63 +0.06 33 0 615 0
30MAR27 52.50 P 5.18 5.18 5.18 4.69 +0.11 33 165 778 +79
30MAR27 55.00 P 6.10 6.10 6.07 5.89 +0.17 33 13 490 +13
30MAR27 57.50 P 7.63 7.63 7.63 7.21 +0.24 33 1 632 0
30MAR27 60.00 P 0.00 0.00 0.00 8.69 +0.29 33 0 961 0
30MAR27 62.50 P 0.00 0.00 0.00 10.32 +0.34 33 0 330 0
30MAR27 65.00 P 0.00 0.00 0.00 12.14 +0.45 34 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 14.07 +0.60 35 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 15.70 +0.33 34 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 18.00 +0.63 35 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.19 +0.74 36 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 22.52 +0.95 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.56 +0.79 37 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 26.81 +0.79 38 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.09 +0.77 39 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 31.55 +0.92 40 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 33.77 +0.80 40 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 36.14 +0.94 40 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.52 +0.94 41 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 40.91 +0.95 41 0 0 0
TOTAL PUT 56,294 554,209 -48,837
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$ 11.14
30MAR26 3.90 C 0.00 0.00 0.00 7.24 +0.17 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.14 +0.16 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 7.04 +0.17 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.94 +0.17 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.84 +0.17 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.74 +0.17 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.64 +0.17 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.54 +0.17 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.44 +0.17 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 6.34 +0.17 0 0 0 0
30MAR26 4.90 C 6.15 6.15 6.15 6.24 +0.17 0 10 0 -10
30MAR26 5.00 C 0.00 0.00 0.00 6.14 +0.17 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.89 +0.17 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.64 +0.17 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.39 +0.17 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.14 +0.17 0 0 0 -605
30MAR26 6.25 C 0.00 0.00 0.00 4.89 +0.17 0 0 0 -245
30MAR26 6.50 C 0.00 0.00 0.00 4.64 +0.17 0 0 0 -496
30MAR26 6.75 C 0.00 0.00 0.00 4.39 +0.17 0 0 0 -2,235
30MAR26 7.00 C 0.00 0.00 0.00 4.14 +0.17 0 3,500 0 -3,990
30MAR26 7.25 C 3.89 3.89 3.89 3.89 +0.17 0 3,510 0 -10,493
30MAR26 7.50 C 3.50 3.50 3.50 3.64 +0.17 0 10 0 -15,830
30MAR26 7.75 C 0.00 0.00 0.00 3.39 +0.17 0 0 0 -8,957
30MAR26 8.00 C 0.00 0.00 0.00 3.14 +0.17 0 5,000 0 -17,319
30MAR26 8.25 C 0.00 0.00 0.00 2.89 +0.17 0 0 0 -15,779
30MAR26 8.50 C 2.46 2.66 2.46 2.64 +0.17 0 5,037 0 -6,280
30MAR26 8.75 C 2.39 2.39 2.39 2.39 +0.17 0 20 0 -4,332
30MAR26 9.00 C 2.03 2.15 2.03 2.14 +0.17 0 10 0 -8,839
30MAR26 9.25 C 1.84 1.89 1.84 1.89 +0.17 0 21 0 -2,105
30MAR26 9.50 C 1.63 1.63 1.63 1.64 +0.17 0 2 0 -10,355
30MAR26 9.75 C 1.47 1.47 1.40 1.39 +0.17 0 10 0 -3,947
30MAR26 10.00 C 1.00 1.20 1.00 1.14 +0.16 0 2,154 0 -3,676
30MAR26 10.50 C 0.60 0.68 0.47 0.64 +0.14 0 107 0 -4,677
30MAR26 11.00 C 0.19 0.22 0.07 0.14 0.00 0 504 12 -1,203
30MAR26 11.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 6,587 0
30MAR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,525 0
30MAR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 910 0
30MAR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 327 0
30MAR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 414 0
30MAR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 302 0
30MAR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 531 0
30MAR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
30MAR26 15.50 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 0.00 -0.01 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30MAR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 6.15 +0.17 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.89 +0.15 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.64 +0.16 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.39 +0.16 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 5.14 +0.10 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.89 +0.16 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.66 +0.17 80 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.40 +0.14 0 0 0 0
29APR26 7.00 C 4.07 4.07 4.07 4.19 +0.19 91 30 30 +30
29APR26 7.25 C 0.00 0.00 0.00 3.90 +0.11 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.65 +0.16 0 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 3.45 +0.20 77 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.20 +0.15 71 0 151 0
29APR26 8.25 C 0.00 0.00 0.00 2.91 +0.15 42 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.69 +0.17 57 0 60 0
29APR26 8.75 C 2.39 2.39 2.39 2.42 +0.10 43 4 129 +4
29APR26 9.00 C 0.00 0.00 0.00 2.18 +0.15 43 0 1,077 0
29APR26 9.25 C 0.00 0.00 0.00 1.93 +0.13 38 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.71 +0.14 41 0 1,933 0
29APR26 9.75 C 0.00 0.00 0.00 1.47 +0.14 38 0 1,110 0
29APR26 10.00 C 1.13 1.24 1.13 1.29 +0.19 42 23 756 0
29APR26 10.50 C 0.79 0.79 0.79 0.86 +0.09 36 30 4,648 +30
29APR26 11.00 C 0.51 0.56 0.46 0.56 +0.08 37 55 4,195 -19
29APR26 11.50 C 0.34 0.37 0.31 0.35 +0.06 38 64 999 +5
29APR26 12.00 C 0.25 0.25 0.19 0.19 +0.03 37 129 1,191 +61
29APR26 12.50 C 0.12 0.13 0.12 0.10 +0.02 38 66 1,643 0
29APR26 13.00 C 0.08 0.09 0.08 0.05 +0.01 38 111 1,095 +1
29APR26 13.50 C 0.00 0.00 0.00 0.03 +0.01 40 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 52 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 52 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 5.19 +0.15 79 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.90 +0.12 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.66 +0.13 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.41 +0.15 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 4.19 +0.19 60 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.91 +0.12 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.66 +0.17 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.45 +0.20 51 0 0 0
28MAY26 8.00 C 3.10 3.10 3.10 3.20 +0.15 46 30 30 +30
28MAY26 8.25 C 0.00 0.00 0.00 2.93 +0.08 33 0 0 0
28MAY26 8.50 C 2.71 2.71 2.60 2.69 +0.16 35 25 87 +10
28MAY26 8.75 C 0.00 0.00 0.00 2.51 +0.19 46 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 2.18 +0.12 22 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.93 +0.08 18 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.74 +0.10 31 0 1,071 0
28MAY26 9.75 C 1.46 1.46 1.46 1.60 +0.16 38 30 646 +22
28MAY26 10.00 C 1.24 1.40 1.24 1.36 +0.14 34 70 1,728 +8
28MAY26 10.50 C 1.06 1.06 0.99 1.00 +0.10 34 45 1,460 +30
28MAY26 11.00 C 0.64 0.74 0.64 0.71 +0.07 34 214 7,676 +30
28MAY26 11.50 C 0.50 0.53 0.44 0.49 +0.04 35 5,971 6,247 +5,007
28MAY26 12.00 C 0.33 0.36 0.33 0.33 +0.02 35 637 1,372 +597
28MAY26 12.50 C 0.25 0.25 0.25 0.20 0.00 34 31 835 +31
28MAY26 13.00 C 0.16 0.18 0.16 0.12 -0.01 34 220 1,144 +40
28MAY26 13.50 C 0.12 0.13 0.11 0.07 -0.01 34 181 549 +91
28MAY26 14.00 C 0.08 0.09 0.08 0.04 -0.01 34 220 157 -150
28MAY26 14.50 C 0.06 0.06 0.06 0.03 0.00 36 60 60 +59
28MAY26 15.00 C 0.00 0.00 0.00 0.02 0.00 37 0 100 0
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 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.78 +0.17 94 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.65 +0.16 0 0 0 0
29JUN26 4.60 C 6.55 6.55 6.55 6.55 +0.16 0 60 60 +60
29JUN26 4.70 C 6.45 6.45 6.45 6.45 +0.16 0 60 60 +60
29JUN26 4.80 C 6.35 6.35 6.35 6.35 +0.18 0 60 60 +60
29JUN26 4.90 C 0.00 0.00 0.00 6.25 +0.15 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.15 +0.15 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.93 +0.16 73 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.67 +0.17 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.43 +0.20 63 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.20 +0.16 70 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 4.95 +0.17 65 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.70 +0.17 61 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.43 +0.17 42 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 4.19 +0.17 47 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.96 +0.17 52 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.70 +0.19 44 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.45 +0.18 41 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 3.20 +0.15 37 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.97 +0.12 39 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.72 +0.14 36 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.51 +0.17 39 0 3,292 0
29JUN26 9.00 C 2.31 2.31 2.26 2.26 +0.17 35 64 7,364 +30
29JUN26 9.25 C 2.03 2.03 2.03 2.03 +0.18 34 11 5,746 -1
29JUN26 9.50 C 0.00 0.00 0.00 1.83 +0.16 35 0 2,681 0
29JUN26 9.75 C 0.00 0.00 0.00 1.64 +0.13 36 0 3,601 0
29JUN26 10.00 C 0.00 0.00 0.00 1.45 +0.15 35 0 6,246 0
29JUN26 10.50 C 1.02 1.09 1.02 1.10 +0.12 34 35 3,421 +5
29JUN26 11.00 C 0.77 0.87 0.76 0.82 +0.09 34 504 1,360 +71
29JUN26 11.50 C 0.61 0.64 0.56 0.61 +0.07 35 350 1,238 +34
29JUN26 12.00 C 0.00 0.00 0.00 0.42 +0.03 34 0 993 0
29JUN26 12.50 C 0.00 0.00 0.00 0.29 +0.02 35 0 600 0
29JUN26 13.00 C 0.23 0.23 0.23 0.19 +0.01 34 105 1,206 +105
29JUN26 13.50 C 0.00 0.00 0.00 0.13 +0.01 35 0 541 0
29JUN26 14.00 C 0.14 0.14 0.14 0.08 0.00 34 1 610 0
29JUN26 14.50 C 0.12 0.12 0.12 0.06 +0.01 36 600 747 +570
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 34 0 61 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 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 6.58 +0.19 73 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.48 +0.17 71 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.39 +0.20 74 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.29 +0.19 72 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.19 +0.19 70 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.94 +0.17 65 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.69 +0.19 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.45 +0.19 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.20 +0.16 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.95 +0.17 53 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.70 +0.17 49 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.45 +0.19 46 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 4.21 +0.19 45 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.96 +0.17 42 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.70 +0.18 37 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.47 +0.18 38 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 3.23 +0.18 36 0 2,906 0
29SEP26 8.25 C 0.00 0.00 0.00 2.97 +0.12 32 0 648 0
29SEP26 8.50 C 0.00 0.00 0.00 2.77 +0.18 35 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.53 +0.14 33 0 4,565 0
29SEP26 9.00 C 0.00 0.00 0.00 2.31 +0.13 32 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 2.11 +0.11 32 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.93 +0.05 33 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.77 +0.10 34 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.61 +0.09 34 0 2,689 0
29SEP26 10.50 C 1.20 1.28 1.14 1.33 +0.07 34 179 4,897 -59
29SEP26 11.00 C 0.95 0.98 0.93 1.09 +0.06 35 192 1,800 +66
29SEP26 11.50 C 0.00 0.00 0.00 0.89 +0.06 35 0 3,163 0
29SEP26 12.00 C 0.00 0.00 0.00 0.72 +0.05 35 0 575 0
29SEP26 12.50 C 0.51 0.51 0.50 0.58 +0.05 35 47 128 -2
29SEP26 13.00 C 0.00 0.00 0.00 0.46 +0.03 35 0 110 0
29SEP26 13.50 C 0.34 0.34 0.34 0.36 +0.02 35 23 120 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 +0.03 36 0 255 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 +0.02 36 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 +0.02 36 0 506 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 6.19 +0.19 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.94 +0.17 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.69 +0.17 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.45 +0.19 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.20 +0.16 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.95 +0.17 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.70 +0.17 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.46 +0.20 41 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 4.21 +0.19 38 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.96 +0.17 35 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.72 +0.19 34 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.47 +0.18 32 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 3.23 +0.17 30 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 3.01 +0.16 31 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.80 +0.17 31 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.59 +0.14 31 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.39 +0.09 30 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 2.22 +0.11 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 2.05 +0.04 31 0 865 0
30DEC26 9.75 C 0.00 0.00 0.00 1.90 +0.09 31 0 506 0
30DEC26 10.00 C 0.00 0.00 0.00 1.76 +0.09 32 0 4,340 0
30DEC26 10.50 C 1.33 1.35 1.33 1.50 +0.08 32 60 2,574 +30
30DEC26 11.00 C 1.12 1.17 1.09 1.26 +0.06 32 196 854 +120
30DEC26 11.50 C 0.93 0.93 0.93 1.06 +0.06 32 90 885 +90
30DEC26 12.00 C 0.78 0.78 0.78 0.89 +0.06 33 90 628 +83
30DEC26 12.50 C 0.00 0.00 0.00 0.74 +0.05 33 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.61 +0.04 33 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.51 +0.04 33 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.42 +0.03 33 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 +0.02 33 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.30 +0.03 34 0 302 0
30DEC26 15.50 C 0.00 0.00 0.00 0.24 +0.02 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 +0.02 34 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.71 +0.18 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.46 +0.20 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.21 +0.19 33 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.97 +0.18 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.73 +0.19 31 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 3.49 +0.18 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.27 +0.16 29 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 3.05 +0.13 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.84 +0.10 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.66 +0.09 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.49 +0.08 29 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 2.34 +0.09 30 0 20 0
30MAR27 9.50 C 0.00 0.00 0.00 2.18 +0.08 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.04 +0.02 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.90 +0.08 30 0 1,090 0
30MAR27 10.50 C 1.45 1.48 1.45 1.64 +0.06 30 40 1,084 0
30MAR27 11.00 C 1.28 1.30 1.28 1.41 +0.05 31 110 155 +56
30MAR27 11.50 C 1.10 1.10 1.10 1.21 +0.05 31 30 101 +30
30MAR27 12.00 C 0.00 0.00 0.00 1.04 +0.04 31 0 518 0
30MAR27 12.50 C 0.81 0.81 0.81 0.88 +0.03 31 60 65 +60
30MAR27 13.00 C 0.00 0.00 0.00 0.75 +0.03 31 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.64 +0.03 31 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.53 +0.02 31 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.46 +0.02 32 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.40 +0.02 32 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.34 +0.02 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.28 +0.01 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.24 +0.01 32 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
TOTAL CALL 31,108 196,293 -113,988
30MAR26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12,460 0
30MAR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 25,789 0
30MAR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11,519 0
30MAR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 8,097 0
30MAR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9,265 0
30MAR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 12,425 0
30MAR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 14,058 0
30MAR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,219 0
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,546 0
30MAR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,613 0
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,317 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,720 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 2,100 3,317 +1,196
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 2,940 0
30MAR26 11.00 P 0.07 0.07 0.01 0.00 -0.18 0 245 722 +134
30MAR26 11.50 P 0.36 0.36 0.36 0.36 -0.19 0 1 0 -110
30MAR26 12.00 P 0.00 0.00 0.00 0.86 -0.17 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.36 -0.21 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.86 -0.21 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.36 -0.21 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.86 -0.17 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.36 -0.17 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.86 -0.20 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.36 -0.21 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.86 -0.20 0 0 0 -75
30MAR26 16.50 P 0.00 0.00 0.00 5.36 -0.20 0 0 0 -150
30MAR26 17.00 P 0.00 0.00 0.00 5.86 -0.21 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 97 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 675 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 1,432 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,294 0
29APR26 8.75 P 0.02 0.02 0.02 0.01 0.00 42 300 1,115 +300
29APR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 609 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 -0.01 38 0 637 0
29APR26 9.50 P 0.05 0.05 0.03 0.04 -0.01 39 15 1,068 -1
29APR26 9.75 P 0.06 0.06 0.06 0.06 -0.03 38 1 556 0
29APR26 10.00 P 0.10 0.10 0.08 0.09 -0.04 37 71 2,997 +42
29APR26 10.50 P 0.20 0.23 0.18 0.20 -0.07 36 460 1,833 -11
29APR26 11.00 P 0.42 0.48 0.36 0.40 -0.09 37 50 1,904 +22
29APR26 11.50 P 0.00 0.00 0.00 0.68 -0.13 37 0 538 0
29APR26 12.00 P 0.00 0.00 0.00 1.06 -0.14 40 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 1.48 -0.15 42 0 0 0
29APR26 13.00 P 1.93 1.93 1.93 1.93 -0.18 45 30 30 +30
29APR26 13.50 P 0.00 0.00 0.00 2.39 -0.18 44 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.95 -0.08 62 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.39 -0.14 57 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.86 -0.21 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.36 -0.22 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.86 -0.20 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.36 -0.20 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.86 -0.21 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 409 0
28MAY26 8.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 1,092 0
28MAY26 8.75 P 0.00 0.00 0.00 0.03 -0.01 37 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 -0.03 35 0 4,876 0
28MAY26 9.25 P 0.00 0.00 0.00 0.06 -0.04 35 0 968 0
28MAY26 9.50 P 0.11 0.11 0.11 0.09 -0.04 35 50 996 +50
28MAY26 9.75 P 0.16 0.16 0.12 0.13 -0.05 35 98 1,705 0
28MAY26 10.00 P 0.22 0.22 0.17 0.18 -0.06 35 105 2,271 -95
28MAY26 10.50 P 0.37 0.37 0.30 0.32 -0.09 34 87 2,895 -60
28MAY26 11.00 P 0.55 0.55 0.53 0.53 -0.14 34 18 365 -2
28MAY26 11.50 P 0.92 0.92 0.92 0.82 -0.13 35 30 520 0
28MAY26 12.00 P 0.00 0.00 0.00 1.17 -0.16 36 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.56 -0.17 37 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.00 -0.17 39 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.46 -0.18 42 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 2.95 -0.18 46 0 103 0
28MAY26 14.50 P 0.00 0.00 0.00 3.39 -0.25 42 0 73 0
28MAY26 15.00 P 0.00 0.00 0.00 3.87 -0.28 42 0 60 0
28MAY26 15.50 P 0.00 0.00 0.00 4.36 -0.22 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.86 -0.20 0 0 24 0
28MAY26 16.50 P 0.00 0.00 0.00 5.39 -0.17 58 0 76 0
28MAY26 17.00 P 0.00 0.00 0.00 5.86 -0.21 0 0 35 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3,274 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7,262 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 0.00 36 0 6,051 0
29JUN26 8.00 P 0.05 0.05 0.05 0.03 -0.01 36 6 6,816 -1
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 35 0 3,181 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 6,497 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 -0.03 34 0 1,828 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 3,029 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 -0.03 35 0 619 0
29JUN26 9.50 P 0.21 0.21 0.21 0.21 -0.05 34 30 1,562 +30
29JUN26 9.75 P 0.29 0.29 0.27 0.28 -0.05 35 90 2,618 +30
29JUN26 10.00 P 0.40 0.40 0.34 0.35 -0.06 34 60 2,078 -30
29JUN26 10.50 P 0.54 0.54 0.54 0.54 -0.10 34 135 1,056 -116
29JUN26 11.00 P 0.80 0.80 0.80 0.78 -0.12 34 30 1,054 0
29JUN26 11.50 P 1.19 1.21 1.12 1.09 -0.13 34 211 697 +151
29JUN26 12.00 P 1.45 1.50 1.45 1.46 -0.13 36 155 76 -154
29JUN26 12.50 P 0.00 0.00 0.00 1.86 -0.13 37 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 2.30 -0.12 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.75 -0.13 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.21 -0.14 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.66 -0.18 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.16 -0.17 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.63 -0.20 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.08 -0.21 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.57 -0.23 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.06 -0.23 42 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 2,494 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 -0.01 36 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 5,438 0
29SEP26 7.75 P 0.00 0.00 0.00 0.10 -0.01 36 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 1,504 0
29SEP26 8.25 P 0.00 0.00 0.00 0.17 -0.01 37 0 1,783 0
29SEP26 8.50 P 0.00 0.00 0.00 0.21 -0.02 36 0 7,540 0
29SEP26 8.75 P 0.00 0.00 0.00 0.26 -0.03 36 0 4,819 0
29SEP26 9.00 P 0.35 0.35 0.35 0.33 -0.03 36 5 860 +5
29SEP26 9.25 P 0.00 0.00 0.00 0.40 -0.03 37 0 579 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 -0.04 37 0 932 0
29SEP26 9.75 P 0.60 0.60 0.60 0.56 -0.05 36 1 2,103 +1
29SEP26 10.00 P 0.70 0.71 0.69 0.67 -0.04 37 65 2,027 +5
29SEP26 10.50 P 0.99 0.99 0.99 0.89 -0.06 37 29 2,640 +29
29SEP26 11.00 P 0.00 0.00 0.00 1.16 -0.07 37 0 1,542 0
29SEP26 11.50 P 1.56 1.62 1.56 1.46 -0.08 37 92 463 +92
29SEP26 12.00 P 0.00 0.00 0.00 1.79 -0.09 37 0 120 0
29SEP26 12.50 P 0.00 0.00 0.00 2.16 -0.09 38 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.55 -0.10 39 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 2.97 -0.10 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.40 -0.11 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.85 -0.12 41 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.32 -0.12 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.79 -0.12 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.28 -0.12 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.77 -0.12 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.26 -0.13 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 35 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 0.05 -0.01 34 0 290 0
30DEC26 7.00 P 0.11 0.11 0.11 0.07 -0.01 34 12 368 -12
30DEC26 7.25 P 0.00 0.00 0.00 0.09 -0.01 34 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 -0.01 34 0 52 0
30DEC26 8.00 P 0.25 0.25 0.21 0.19 -0.01 34 16 1,960 -1
30DEC26 8.25 P 0.00 0.00 0.00 0.24 -0.01 34 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 -0.02 34 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.35 -0.03 34 0 1,152 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 -0.03 34 0 3,407 0
30DEC26 9.25 P 0.00 0.00 0.00 0.50 -0.03 34 0 702 0
30DEC26 9.50 P 0.64 0.64 0.64 0.59 -0.03 34 10 727 +1
30DEC26 9.75 P 0.00 0.00 0.00 0.68 -0.04 34 0 484 0
30DEC26 10.00 P 0.85 0.85 0.85 0.79 -0.04 34 30 70 0
30DEC26 10.50 P 1.10 1.10 1.10 1.02 -0.05 34 30 144 +30
30DEC26 11.00 P 1.38 1.38 1.31 1.29 -0.06 34 167 672 +130
30DEC26 11.50 P 1.71 1.78 1.66 1.58 -0.07 34 150 699 +150
30DEC26 12.00 P 2.07 2.07 2.07 1.92 -0.07 35 30 30 +30
30DEC26 12.50 P 0.00 0.00 0.00 2.27 -0.09 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.65 -0.09 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.06 -0.09 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.48 -0.10 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.92 -0.10 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.37 -0.11 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.83 -0.12 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.31 -0.12 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.79 -0.13 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.28 -0.13 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 50 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 -0.02 32 0 6 0
30MAR27 7.75 P 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.24 -0.03 32 0 72 0
30MAR27 8.25 P 0.00 0.00 0.00 0.30 -0.02 32 0 120 0
30MAR27 8.50 P 0.00 0.00 0.00 0.36 -0.03 32 0 45 0
30MAR27 8.75 P 0.47 0.48 0.47 0.43 -0.03 32 508 1,184 +508
30MAR27 9.00 P 0.00 0.00 0.00 0.50 -0.04 32 0 76 0
30MAR27 9.25 P 0.00 0.00 0.00 0.58 -0.05 32 0 217 0
30MAR27 9.50 P 0.00 0.00 0.00 0.67 -0.05 32 0 62 0
30MAR27 9.75 P 0.82 0.82 0.82 0.77 -0.06 32 10 85 +10
30MAR27 10.00 P 0.00 0.00 0.00 0.88 -0.06 32 0 1,030 0
30MAR27 10.50 P 0.00 0.00 0.00 1.12 -0.06 33 0 1,028 0
30MAR27 11.00 P 0.00 0.00 0.00 1.39 -0.07 33 0 120 0
30MAR27 11.50 P 1.80 1.80 1.80 1.68 -0.08 33 60 90 +60
30MAR27 12.00 P 2.15 2.15 2.15 2.01 -0.09 33 90 90 +90
30MAR27 12.50 P 0.00 0.00 0.00 2.36 -0.10 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.73 -0.10 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.13 -0.11 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.54 -0.11 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.97 -0.12 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.41 -0.12 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.87 -0.13 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.34 -0.12 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.82 -0.12 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.30 -0.13 40 0 0 0
TOTAL PUT 5,683 326,405 +2,308
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$ 66.85
30MAR26 40.00 C 0.00 0.00 0.00 26.85 -3.16 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 25.85 -3.16 0 0 0 -51
30MAR26 42.00 C 0.00 0.00 0.00 24.85 -3.16 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.85 -3.16 0 0 0 -2
30MAR26 44.00 C 0.00 0.00 0.00 22.85 -3.16 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.85 -3.16 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.85 -3.16 0 0 0 -28
30MAR26 47.00 C 0.00 0.00 0.00 19.85 -3.16 0 0 0 -4
30MAR26 48.00 C 0.00 0.00 0.00 18.85 -3.16 0 0 0 -163
30MAR26 49.00 C 0.00 0.00 0.00 17.85 -3.16 0 0 0 -1
30MAR26 50.00 C 0.00 0.00 0.00 16.85 -3.16 0 0 0 -1,816
30MAR26 52.50 C 0.00 0.00 0.00 14.35 -3.24 0 0 0 -2
30MAR26 55.00 C 0.00 0.00 0.00 11.85 -3.16 0 0 0 -30
30MAR26 57.50 C 8.68 8.68 8.68 9.35 -3.16 0 50 0 -65
30MAR26 60.00 C 7.30 7.30 7.30 6.85 -3.16 0 1 0 -75
30MAR26 62.50 C 3.90 4.00 3.90 4.35 -3.16 0 12 0 -637
30MAR26 65.00 C 2.10 2.30 1.25 1.85 -3.23 0 209 0 -1,587
30MAR26 67.50 C 0.25 0.31 0.08 0.00 -2.82 0 513 1,318 -160
30MAR26 70.00 C 0.11 0.11 0.03 0.00 -1.09 0 76 1,676 +39
30MAR26 72.50 C 0.04 0.04 0.03 0.00 -0.26 0 32 2,936 -32
30MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.04 0 5 2,975 0
30MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,395 0
30MAR26 80.00 C 0.03 0.03 0.03 0.00 -0.01 0 1 1,912 0
30MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,739 0
30MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,130 0
30MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,691 0
30MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,629 0
30MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,359 0
30MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,508 0
30MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 637 0
30MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13,508 0
30MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 435 0
30MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,724 0
30MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
30MAR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 381 0
30MAR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,755 0
30MAR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
30MAR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
30MAR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
30MAR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 974 0
29APR26 46.00 C 0.00 0.00 0.00 20.98 -3.49 56 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 20.00 -3.34 57 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.48 -3.06 84 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.30 -3.33 72 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.25 -3.25 66 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.82 -3.39 60 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.64 -3.21 60 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 10.65 -2.94 61 0 0 0
29APR26 60.00 C 8.80 8.80 8.80 8.80 -2.66 61 7 86 +6
29APR26 62.50 C 6.75 6.79 6.75 6.96 -2.52 59 5 267 0
29APR26 65.00 C 5.31 5.31 5.08 5.46 -2.14 58 99 635 +44
29APR26 67.50 C 4.10 4.18 3.89 4.19 -1.95 57 146 855 +25
29APR26 70.00 C 2.99 3.20 2.92 3.14 -1.63 57 250 4,618 +47
29APR26 72.50 C 2.30 2.32 2.19 2.32 -1.35 57 46 2,171 +35
29APR26 75.00 C 1.75 1.79 1.60 1.71 -1.04 57 73 2,128 -3
29APR26 77.50 C 1.28 1.33 1.17 1.26 -0.80 58 66 1,147 -47
29APR26 80.00 C 0.90 0.98 0.88 0.90 -0.65 58 182 5,901 -34
29APR26 82.50 C 0.66 0.75 0.64 0.63 -0.49 58 155 896 -5
29APR26 85.00 C 0.55 0.55 0.53 0.43 -0.37 58 147 1,474 +132
29APR26 87.50 C 0.43 0.43 0.42 0.29 -0.27 57 5 443 +3
29APR26 90.00 C 0.00 0.00 0.00 0.20 -0.19 58 0 481 0
29APR26 92.50 C 0.00 0.00 0.00 0.13 -0.14 58 0 274 0
29APR26 95.00 C 0.00 0.00 0.00 0.09 -0.09 58 0 306 0
29APR26 97.50 C 0.00 0.00 0.00 0.06 -0.06 58 0 580 0
29APR26 100.00 C 0.17 0.17 0.17 0.04 -0.04 58 2 294 0
29APR26 102.50 C 0.00 0.00 0.00 0.03 -0.03 59 0 316 0
29APR26 105.00 C 0.00 0.00 0.00 0.02 -0.02 59 0 156 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 35 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 392 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 82 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 84 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 90 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 21.70 -3.11 70 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 21.05 -2.67 75 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 19.80 -3.20 66 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 19.17 -2.86 71 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.29 -2.97 70 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 15.96 -2.89 64 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 14.13 -2.61 65 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 12.29 -1.93 64 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 10.00 -2.48 56 0 1,000 0
28MAY26 62.50 C 0.00 0.00 0.00 8.81 -2.48 60 0 128 0
28MAY26 65.00 C 7.35 7.35 7.27 7.46 -2.05 60 25 662 +25
28MAY26 67.50 C 6.43 6.43 6.03 6.21 -1.99 59 168 655 +105
28MAY26 70.00 C 4.93 4.93 4.93 5.24 -1.74 60 60 575 +60
28MAY26 72.50 C 4.50 4.50 4.50 4.34 -1.56 60 9 1,134 0
28MAY26 75.00 C 3.45 3.51 3.35 3.58 -1.37 60 60 1,022 +36
28MAY26 77.50 C 2.91 2.91 2.81 2.95 -1.18 60 136 467 +59
28MAY26 80.00 C 2.34 2.51 2.34 2.42 -1.02 60 17 805 -17
28MAY26 82.50 C 1.96 1.96 1.87 1.99 -0.85 60 58 1,089 +30
28MAY26 85.00 C 0.00 0.00 0.00 1.62 -0.71 60 0 280 0
28MAY26 87.50 C 0.00 0.00 0.00 1.30 -0.61 60 0 233 0
28MAY26 90.00 C 0.00 0.00 0.00 1.04 -0.51 60 0 200 0
28MAY26 92.50 C 0.00 0.00 0.00 0.83 -0.43 60 0 324 0
28MAY26 95.00 C 0.00 0.00 0.00 0.64 -0.38 59 0 266 0
28MAY26 97.50 C 0.70 0.70 0.68 0.53 -0.29 60 40 50 +25
28MAY26 100.00 C 0.00 0.00 0.00 0.40 -0.24 59 0 100 0
28MAY26 102.50 C 0.00 0.00 0.00 0.33 -0.18 60 0 50 0
29JUN26 46.00 C 0.00 0.00 0.00 22.00 -3.39 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.19 -3.21 61 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.42 -3.09 62 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 19.57 -3.15 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.84 -3.12 63 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 16.80 -2.52 61 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 14.92 -2.67 60 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 12.94 -2.49 57 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 11.84 -2.36 61 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 10.10 -2.49 58 0 541 0
29JUN26 65.00 C 0.00 0.00 0.00 8.80 -2.05 58 0 387 0
29JUN26 67.50 C 7.30 7.30 7.30 7.64 -1.97 58 3 3,713 0
29JUN26 70.00 C 0.00 0.00 0.00 6.61 -1.82 58 0 498 0
29JUN26 72.50 C 5.57 5.57 5.44 5.70 -1.66 58 2 667 +1
29JUN26 75.00 C 5.50 5.50 4.68 4.90 -1.51 58 25 1,713 -2
29JUN26 77.50 C 0.00 0.00 0.00 4.21 -1.36 58 0 445 0
29JUN26 80.00 C 0.00 0.00 0.00 3.61 -1.15 58 0 2,920 0
29JUN26 82.50 C 3.22 3.22 3.22 3.09 -1.08 58 30 847 -30
29JUN26 85.00 C 2.60 2.60 2.60 2.68 -0.90 59 1 575 0
29JUN26 87.50 C 0.00 0.00 0.00 2.28 -0.79 59 0 400 0
29JUN26 90.00 C 0.00 0.00 0.00 1.93 -0.69 59 0 2,356 0
29JUN26 92.50 C 0.00 0.00 0.00 1.63 -0.61 58 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 1.37 -0.54 58 0 238 0
29JUN26 97.50 C 0.00 0.00 0.00 1.12 -0.50 58 0 3,619 0
29JUN26 100.00 C 0.00 0.00 0.00 0.94 -0.44 58 0 525 0
29JUN26 102.50 C 0.00 0.00 0.00 0.79 -0.34 58 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 0.66 -0.30 58 0 496 0
29JUN26 107.50 C 0.00 0.00 0.00 0.56 -0.25 58 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.47 -0.22 58 0 144 0
29JUN26 112.50 C 0.00 0.00 0.00 0.40 -0.18 58 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.34 -0.15 58 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.28 -0.13 58 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.23 -0.13 58 0 218 0
29JUN26 122.50 C 0.00 0.00 0.00 0.20 -0.10 58 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.16 -0.09 58 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.14 -0.07 58 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.12 -0.06 59 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.10 -0.05 58 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.08 -0.05 58 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.07 -0.04 58 0 17 0
29JUN26 140.00 C 0.25 0.25 0.25 0.06 -0.03 59 5 252 -5
29JUN26 142.50 C 0.00 0.00 0.00 0.05 -0.03 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.04 -0.03 58 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.03 -0.03 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.02 -0.03 56 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 80 0
29SEP26 46.00 C 0.00 0.00 0.00 23.90 -2.98 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.90 -2.82 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.38 -2.58 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.62 -2.58 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.17 -2.27 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.45 -2.18 61 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 17.61 -2.34 59 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 15.97 -2.57 58 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 14.55 -2.56 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 13.49 -2.05 59 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 12.32 -2.24 59 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 11.17 -2.10 59 0 828 0
29SEP26 70.00 C 0.00 0.00 0.00 10.17 -1.80 59 0 1,406 0
29SEP26 72.50 C 9.05 9.05 9.05 9.26 -1.69 59 10 3,205 +10
29SEP26 75.00 C 8.50 8.50 8.50 8.44 -1.59 59 1 3,984 0
29SEP26 77.50 C 0.00 0.00 0.00 7.69 -1.49 59 0 1,369 0
29SEP26 80.00 C 0.00 0.00 0.00 7.01 -1.40 59 0 4,845 0
29SEP26 82.50 C 6.30 6.30 6.30 6.30 -1.40 59 8 1,076 +8
29SEP26 85.00 C 5.79 5.79 5.79 5.83 -1.23 59 8 902 0
29SEP26 87.50 C 0.00 0.00 0.00 5.31 -1.14 59 0 53 0
29SEP26 90.00 C 0.00 0.00 0.00 4.81 -1.06 59 0 391 0
29SEP26 92.50 C 0.00 0.00 0.00 4.36 -0.98 59 0 245 0
29SEP26 95.00 C 0.00 0.00 0.00 3.95 -0.91 59 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 3.58 -0.84 59 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 3.24 -0.78 59 0 3,477 0
29SEP26 102.50 C 0.00 0.00 0.00 2.94 -0.72 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 2.58 -0.75 58 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 2.34 -0.68 58 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 2.12 -0.55 58 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 1.92 -0.51 58 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 1.74 -0.47 58 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 1.57 -0.43 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 1.42 -0.40 58 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 1.29 -0.37 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.17 -0.34 58 0 105 0
29SEP26 127.50 C 0.00 0.00 0.00 1.06 -0.31 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.96 -0.29 58 0 378 0
30DEC26 46.00 C 0.00 0.00 0.00 25.93 -2.43 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.22 -2.41 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.97 -2.87 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.63 -3.03 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.05 -2.93 61 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 21.59 -2.34 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.02 -2.60 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.56 -2.53 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.41 -2.27 60 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 16.23 -1.80 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.09 -2.05 60 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 14.04 -2.12 60 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 12.99 -2.06 59 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 12.09 -1.83 59 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 11.26 -1.84 59 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 10.49 -1.63 59 0 57 0
30DEC26 80.00 C 0.00 0.00 0.00 9.78 -1.55 59 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 9.12 -1.47 59 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 8.51 -1.41 60 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 7.94 -1.35 60 0 9 0
30DEC26 90.00 C 7.32 7.32 7.32 7.42 -1.27 60 1 47 +1
30DEC26 92.50 C 0.00 0.00 0.00 6.94 -1.17 60 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 6.51 -1.06 60 0 36 0
30DEC26 97.50 C 0.00 0.00 0.00 6.06 -1.00 60 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 5.65 -0.94 60 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 5.26 -0.89 60 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 4.90 -0.84 60 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 4.57 -0.63 60 0 62 0
30MAR27 46.00 C 0.00 0.00 0.00 27.10 -2.98 61 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.57 -2.82 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.93 -2.79 61 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.40 -2.68 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.64 -2.78 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.20 -2.77 60 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.93 -2.22 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.40 -2.65 59 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 19.12 -2.42 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.06 -2.23 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.23 -2.10 60 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 15.90 -2.04 58 0 0 0
30MAR27 70.00 C 15.10 15.10 15.10 15.29 -1.82 60 1 16 +1
30MAR27 72.50 C 0.00 0.00 0.00 14.30 -2.11 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.48 -1.87 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.71 -1.85 59 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 11.99 -1.78 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.32 -1.39 59 0 9 0
30MAR27 85.00 C 10.93 10.93 10.93 10.69 -1.36 59 1 6 0
30MAR27 87.50 C 0.00 0.00 0.00 10.07 -1.33 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.49 -1.53 59 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 8.94 -1.29 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 8.43 -1.25 59 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 7.95 -1.36 59 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 7.49 -1.31 59 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 7.07 -1.25 59 0 0 0
TOTAL CALL 2,751 144,208 -4,104
30MAR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 294 0
30MAR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
30MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
30MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 297 0
30MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 322 0
30MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,983 0
30MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,804 0
30MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,548 0
30MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,722 0
30MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,309 0
30MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,294 0
30MAR26 65.00 P 0.20 0.20 0.20 0.00 -0.03 0 12 3,155 0
30MAR26 67.50 P 1.15 1.55 0.62 0.65 +0.42 0 251 6 -2,365
30MAR26 70.00 P 2.60 4.04 2.60 3.15 +2.14 0 729 0 -14,577
30MAR26 72.50 P 5.50 7.43 5.30 5.65 +2.99 0 317 0 -2,340
30MAR26 75.00 P 7.35 8.79 7.35 8.15 +3.07 0 688 0 -7,875
30MAR26 77.50 P 10.40 10.83 10.40 10.65 +3.15 0 62 0 -3,402
30MAR26 80.00 P 13.30 13.30 13.00 13.15 +3.15 0 71 0 -4,084
30MAR26 82.50 P 0.00 0.00 0.00 15.65 +3.15 0 0 0 -988
30MAR26 85.00 P 0.00 0.00 0.00 18.15 +2.70 0 0 0 -428
30MAR26 87.50 P 0.00 0.00 0.00 20.65 +2.98 0 0 0 -742
30MAR26 90.00 P 0.00 0.00 0.00 23.15 +3.05 0 0 0 -734
30MAR26 92.50 P 0.00 0.00 0.00 25.65 +3.08 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.15 +2.96 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 30.65 +2.77 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 33.15 +3.15 0 0 0 -15
30MAR26 102.50 P 0.00 0.00 0.00 35.65 +2.91 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 38.15 +3.04 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.65 +3.09 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 43.15 +2.96 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.65 +3.09 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 48.15 +2.85 0 0 0 -30
30MAR26 117.50 P 0.00 0.00 0.00 50.65 +3.04 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 53.15 +3.04 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 55.65 +3.05 0 0 0 -30
30MAR26 125.00 P 0.00 0.00 0.00 58.15 +3.03 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 60.65 +2.86 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 63.15 +3.05 0 0 0 -30
30MAR26 132.50 P 0.00 0.00 0.00 65.65 +2.96 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 68.15 +3.03 0 0 0 -30
30MAR26 137.50 P 0.00 0.00 0.00 70.65 +2.96 0 0 0 -30
30MAR26 140.00 P 0.00 0.00 0.00 73.15 +2.98 0 0 0 -30
29APR26 46.00 P 0.00 0.00 0.00 0.04 +0.02 58 0 110 0
29APR26 47.00 P 0.00 0.00 0.00 0.06 +0.03 58 0 170 0
29APR26 48.00 P 0.00 0.00 0.00 0.08 +0.04 58 0 335 0
29APR26 49.00 P 0.32 0.32 0.32 0.11 +0.05 58 5 795 +5
29APR26 50.00 P 0.41 0.43 0.41 0.15 +0.07 57 30 450 -30
29APR26 52.50 P 0.55 0.60 0.55 0.32 +0.15 58 161 530 +161
29APR26 55.00 P 0.80 0.95 0.80 0.59 +0.26 58 126 1,401 -83
29APR26 57.50 P 0.80 1.40 0.80 1.02 +0.42 58 120 1,171 -3
29APR26 60.00 P 1.60 2.01 1.60 1.64 +0.62 58 189 1,615 +95
29APR26 62.50 P 2.60 2.80 2.60 2.46 +0.84 58 141 2,191 -39
29APR26 65.00 P 3.35 3.98 3.35 3.45 +1.10 58 356 2,208 -95
29APR26 67.50 P 4.90 5.15 4.63 4.70 +1.42 57 377 1,117 +197
29APR26 70.00 P 6.37 6.50 6.17 6.20 +1.75 57 172 9,175 +73
29APR26 72.50 P 8.00 8.38 7.80 7.65 +1.77 54 23 3,678 +18
29APR26 75.00 P 10.00 10.10 10.00 10.04 +2.57 62 21 782 +5
29APR26 77.50 P 0.00 0.00 0.00 12.12 +3.02 64 0 893 0
29APR26 80.00 P 0.00 0.00 0.00 14.32 +3.32 66 0 1,448 0
29APR26 82.50 P 0.00 0.00 0.00 16.42 +2.70 64 0 271 0
29APR26 85.00 P 0.00 0.00 0.00 19.01 +3.17 72 0 363 0
29APR26 87.50 P 0.00 0.00 0.00 21.12 +3.24 68 0 92 0
29APR26 90.00 P 0.00 0.00 0.00 23.49 +3.30 69 0 49 0
29APR26 92.50 P 0.00 0.00 0.00 25.78 +2.87 64 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 28.25 +3.06 66 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 31.02 +3.14 84 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 33.35 +3.34 80 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 36.25 +3.51 100 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 38.73 +3.56 104 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 40.76 +2.80 85 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 43.30 +3.11 92 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 45.65 +3.09 0 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 48.15 +2.85 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 51.21 +3.39 122 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 53.15 +3.04 0 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 55.65 +3.05 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 58.71 +3.59 132 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 60.78 +2.98 112 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 63.40 +3.19 123 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 66.09 +3.40 136 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 68.47 +3.32 133 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 70.73 +3.03 118 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 73.61 +3.44 146 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 75.65 +3.00 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 78.21 +2.85 123 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 80.65 +2.75 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 83.75 +3.32 162 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 85.79 +3.29 138 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 88.47 +3.27 153 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 90.68 +2.97 129 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 93.65 +3.42 168 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 95.99 +3.18 161 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 98.26 +3.05 146 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 100.87 +3.37 159 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 103.17 +3.17 137 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.34 +0.12 60 0 50 0
28MAY26 47.00 P 0.00 0.00 0.00 0.43 +0.15 60 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.52 +0.18 60 0 125 0
28MAY26 49.00 P 0.00 0.00 0.00 0.64 +0.21 60 0 95 0
28MAY26 50.00 P 1.18 1.18 1.15 0.76 +0.25 60 48 867 +45
28MAY26 52.50 P 1.36 1.36 1.31 1.17 +0.36 60 40 177 +40
28MAY26 55.00 P 1.83 2.06 1.83 1.72 +0.50 60 142 589 -37
28MAY26 57.50 P 2.62 2.82 2.62 2.42 +0.66 60 60 410 0
28MAY26 60.00 P 3.43 3.66 3.24 3.24 +0.78 60 63 669 +13
28MAY26 62.50 P 4.41 4.41 4.25 4.24 +1.01 60 118 1,164 +25
28MAY26 65.00 P 5.60 5.60 5.37 5.38 +1.24 60 97 548 +36
28MAY26 67.50 P 6.70 6.70 6.70 6.70 +1.44 60 24 280 -24
28MAY26 70.00 P 8.18 8.18 8.18 8.16 +1.63 60 24 453 +24
28MAY26 72.50 P 0.00 0.00 0.00 9.71 +1.77 59 1 270 +1
28MAY26 75.00 P 0.00 0.00 0.00 11.54 +2.04 60 0 321 0
28MAY26 77.50 P 0.00 0.00 0.00 13.22 +2.32 59 0 331 0
28MAY26 80.00 P 0.00 0.00 0.00 15.61 +2.53 63 0 185 0
28MAY26 82.50 P 0.00 0.00 0.00 17.24 +2.50 58 0 48 0
28MAY26 85.00 P 0.00 0.00 0.00 19.48 +2.89 60 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 22.19 +3.27 67 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.96 +2.94 61 0 4 0
28MAY26 92.50 P 0.00 0.00 0.00 26.18 +2.91 59 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 29.07 +3.10 70 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 31.02 +3.06 62 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 33.91 +3.60 74 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 36.25 +3.38 74 0 0 0
29JUN26 46.00 P 1.18 1.18 1.18 0.75 +0.22 58 5 6 +5
29JUN26 47.00 P 0.00 0.00 0.00 0.87 +0.24 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.03 +0.28 58 0 345 0
29JUN26 49.00 P 0.00 0.00 0.00 1.20 +0.33 58 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 1.37 +0.34 58 0 283 0
29JUN26 52.50 P 2.25 2.25 2.25 1.94 +0.48 59 50 349 +50
29JUN26 55.00 P 0.00 0.00 0.00 2.63 +0.61 59 0 646 0
29JUN26 57.50 P 0.00 0.00 0.00 3.43 +0.72 59 0 1,079 0
29JUN26 60.00 P 4.20 4.72 4.20 4.32 +0.84 58 5 2,128 +5
29JUN26 62.50 P 0.00 0.00 0.00 5.37 +1.03 58 0 5,417 0
29JUN26 65.00 P 6.70 6.70 6.70 6.56 +1.20 58 2 5,965 0
29JUN26 67.50 P 8.14 8.14 8.14 7.91 +1.39 58 80 2,927 +80
29JUN26 70.00 P 0.00 0.00 0.00 9.38 +1.56 58 0 2,506 0
29JUN26 72.50 P 0.00 0.00 0.00 10.95 +1.69 58 0 3,255 0
29JUN26 75.00 P 0.00 0.00 0.00 12.67 +1.89 58 0 7,069 0
29JUN26 77.50 P 14.20 14.20 14.20 14.20 +1.70 56 8 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 16.12 +2.22 56 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 18.85 +3.10 63 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 20.57 +2.88 60 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 22.27 +2.40 56 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 24.77 +2.84 60 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 26.82 +2.24 58 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 29.09 +2.55 58 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 31.52 +2.78 60 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.91 +2.88 61 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 36.25 +3.17 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.73 +3.28 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.01 +3.05 61 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 43.30 +2.81 58 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 46.00 +3.34 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.43 +3.07 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.21 +3.39 74 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.16 +3.05 58 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 55.85 +3.01 70 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.71 +3.40 81 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.80 +3.00 72 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 63.40 +3.19 77 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 66.09 +3.17 84 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 68.66 +3.51 87 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 70.81 +3.11 79 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 73.61 +3.44 89 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 75.84 +2.95 83 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 78.28 +2.92 82 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 80.72 +2.82 81 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 83.75 +3.32 99 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 86.22 +3.67 100 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 88.47 +3.27 95 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 91.19 +3.48 102 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 93.65 +3.42 103 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 96.08 +3.27 102 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 98.29 +3.08 94 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 100.91 +3.41 100 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 103.41 +3.41 102 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.25 +0.43 59 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 2.49 +0.44 59 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.74 +0.45 59 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 3.05 +0.52 59 0 424 0
29SEP26 50.00 P 3.52 3.52 3.52 3.36 +0.59 59 5 501 0
29SEP26 52.50 P 0.00 0.00 0.00 4.16 +0.63 59 0 283 0
29SEP26 55.00 P 0.00 0.00 0.00 5.11 +0.78 59 0 929 0
29SEP26 57.50 P 0.00 0.00 0.00 6.07 +0.79 59 0 651 0
29SEP26 60.00 P 7.24 7.24 7.24 7.12 +0.87 59 5 10,274 0
29SEP26 62.50 P 8.26 8.30 8.26 8.29 +1.06 58 4 984 +2
29SEP26 65.00 P 0.00 0.00 0.00 9.57 +1.22 58 0 8,012 0
29SEP26 67.50 P 11.11 11.11 11.11 10.95 +1.32 58 15 3,631 +7
29SEP26 70.00 P 0.00 0.00 0.00 12.45 +1.45 58 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 14.03 +1.56 58 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 15.70 +1.66 58 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 17.47 +1.78 59 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 19.12 +1.79 58 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 21.13 +1.94 59 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 23.07 +1.94 59 0 1,338 0
29SEP26 87.50 P 0.00 0.00 0.00 25.11 +2.06 60 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 27.24 +2.23 60 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 29.30 +2.28 60 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 31.35 +2.42 60 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 33.59 +2.47 61 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 35.83 +2.69 61 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 37.87 +2.34 61 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.14 +2.52 61 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 42.30 +2.46 60 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 44.57 +2.55 60 0 13 0
29SEP26 112.50 P 0.00 0.00 0.00 46.88 +2.73 60 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 49.23 +2.80 60 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 51.53 +2.79 60 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 53.91 +2.54 60 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 56.25 +2.51 60 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 58.97 +2.88 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 61.40 +2.92 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 63.76 +3.33 64 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 3.75 +0.58 60 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 4.07 +0.61 60 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 4.39 +0.61 60 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 4.72 +0.62 60 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 5.12 +0.70 60 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 6.03 +0.73 60 0 183 0
30DEC26 55.00 P 0.00 0.00 0.00 7.00 +0.71 59 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 8.05 +0.79 59 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 9.20 +0.88 59 0 714 0
30DEC26 62.50 P 0.00 0.00 0.00 10.44 +1.08 58 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 11.78 +1.19 58 0 1,262 0
30DEC26 67.50 P 13.17 13.46 13.17 13.26 +1.34 59 180 2,990 +180
30DEC26 70.00 P 14.66 14.74 14.66 14.74 +1.41 58 80 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 16.29 +1.47 58 0 402 0
30DEC26 75.00 P 17.97 17.97 17.97 17.97 +1.59 58 8 501 -8
30DEC26 77.50 P 0.00 0.00 0.00 19.76 +1.77 59 0 91 0
30DEC26 80.00 P 21.46 21.46 21.46 21.46 +1.82 59 8 69 -5
30DEC26 82.50 P 0.00 0.00 0.00 23.13 +1.46 58 0 13 0
30DEC26 85.00 P 0.00 0.00 0.00 25.20 +1.69 59 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 26.87 +1.74 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.00 +1.75 59 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 30.93 +1.96 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.26 +2.30 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 35.20 +2.06 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.31 +2.31 60 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 39.72 +2.78 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 41.88 +2.69 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.06 +2.73 61 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.81 +0.45 59 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 5.15 +0.45 59 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.55 +0.52 59 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.96 +0.60 59 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 6.37 +0.61 59 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 7.37 +0.71 59 0 50 0
30MAR27 55.00 P 0.00 0.00 0.00 8.42 +0.76 59 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.54 +0.84 58 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 10.75 +0.96 58 0 6 0
30MAR27 62.50 P 0.00 0.00 0.00 12.04 +1.05 58 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.41 +1.15 58 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 14.86 +1.27 58 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 16.39 +1.38 58 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 17.98 +1.47 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.64 +1.38 58 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 21.20 +1.30 57 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 23.00 +1.60 58 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 24.93 +1.50 58 0 14 0
30MAR27 85.00 P 0.00 0.00 0.00 26.99 +1.78 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.57 +1.54 58 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 30.81 +1.99 59 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 32.61 +1.75 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.55 +1.78 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.68 +2.16 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 38.51 +1.73 58 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 40.91 +2.04 59 0 0 0
TOTAL PUT 4,923 159,745 -36,987
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$ 11.67
30MAR26 4.60 C 0.00 0.00 0.00 7.07 -0.26 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.97 -0.26 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 6.87 -0.26 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.77 -0.26 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.67 -0.26 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.42 -0.27 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.17 -0.26 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.92 -0.26 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.67 -0.27 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.42 -0.26 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.17 -0.26 0 0 0 -30
30MAR26 6.75 C 0.00 0.00 0.00 4.92 -0.26 0 0 0 -15
30MAR26 7.00 C 0.00 0.00 0.00 4.67 -0.26 0 0 0 -30
30MAR26 7.25 C 0.00 0.00 0.00 4.42 -0.27 0 0 0 -15
30MAR26 7.50 C 0.00 0.00 0.00 4.17 -0.26 0 0 0 -45
30MAR26 7.75 C 0.00 0.00 0.00 3.92 -0.26 0 0 0 -15
30MAR26 8.00 C 0.00 0.00 0.00 3.67 -0.26 0 0 0 -127
30MAR26 8.25 C 0.00 0.00 0.00 3.42 -0.26 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.17 -0.26 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.92 -0.26 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.67 -0.26 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.42 -0.26 0 0 0 -13
30MAR26 9.50 C 0.00 0.00 0.00 2.17 -0.26 0 0 0 -38
30MAR26 9.75 C 0.00 0.00 0.00 1.92 -0.26 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.67 -0.26 0 0 0 -8
30MAR26 10.50 C 0.00 0.00 0.00 1.17 -0.26 0 0 0 -58
30MAR26 11.00 C 0.92 0.92 0.92 0.67 -0.27 0 3 0 -32
30MAR26 11.50 C 0.14 0.26 0.14 0.17 -0.31 0 416 0 -551
30MAR26 12.00 C 0.01 0.01 0.01 0.00 -0.17 0 45 315 -37
30MAR26 12.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 907 0
30MAR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
30MAR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 764 0
30MAR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 437 0
30MAR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 319 0
30MAR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
30MAR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 748 0
30MAR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,231 0
30MAR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 269 0
30MAR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 481 0
30MAR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 424 0
30MAR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 364 0
30MAR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
30MAR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
30MAR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
30MAR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30MAR26 24.00 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 0.00 -0.01 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
30MAR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 542 0
29APR26 8.50 C 0.00 0.00 0.00 3.20 -0.26 54 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.95 -0.23 49 0 0 0
29APR26 9.00 C 2.71 2.77 2.71 2.73 -0.22 57 4 3 +3
29APR26 9.25 C 0.00 0.00 0.00 2.48 -0.21 52 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.29 -0.18 60 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 2.02 -0.25 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.81 -0.25 51 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.41 -0.22 51 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.06 -0.24 50 0 15 0
29APR26 11.50 C 0.70 0.70 0.69 0.77 -0.18 50 30 136 +30
29APR26 12.00 C 0.51 0.51 0.51 0.55 -0.15 51 20 154 +20
29APR26 12.50 C 0.00 0.00 0.00 0.37 -0.10 50 0 290 0
29APR26 13.00 C 0.23 0.25 0.23 0.25 -0.09 51 6 286 +3
29APR26 13.50 C 0.00 0.00 0.00 0.17 -0.06 52 0 73 0
29APR26 14.00 C 0.00 0.00 0.00 0.11 -0.04 52 0 83 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 -0.02 53 0 202 0
29APR26 15.00 C 0.06 0.06 0.06 0.04 -0.02 52 7 151 +7
29APR26 15.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 0.00 55 0 20 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 167 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.32 -0.19 61 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.07 -0.23 57 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.87 -0.16 59 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.63 -0.24 55 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.40 -0.22 52 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.24 -0.20 56 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.04 -0.16 54 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.62 -0.25 49 0 0 0
28MAY26 11.00 C 1.24 1.24 1.24 1.32 -0.19 50 15 60 +15
28MAY26 11.50 C 0.97 1.05 0.96 1.02 -0.20 48 45 75 +30
28MAY26 12.00 C 0.75 0.75 0.75 0.79 -0.16 48 15 55 +15
28MAY26 12.50 C 0.60 0.60 0.58 0.61 -0.13 49 30 233 +30
28MAY26 13.00 C 0.00 0.00 0.00 0.47 -0.11 49 0 191 0
28MAY26 13.50 C 0.00 0.00 0.00 0.36 -0.09 50 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.26 -0.08 49 0 520 0
28MAY26 14.50 C 0.20 0.20 0.20 0.20 -0.05 50 1 87 0
28MAY26 15.00 C 0.17 0.17 0.17 0.15 -0.03 50 15 273 +15
28MAY26 15.50 C 0.00 0.00 0.00 0.11 -0.02 51 0 125 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 6.88 -0.28 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.80 -0.27 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.68 -0.28 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.43 -0.26 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.21 -0.26 60 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.99 -0.23 75 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.72 -0.25 60 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.47 -0.27 56 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.23 -0.20 57 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.02 -0.17 66 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.77 -0.18 62 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.54 -0.17 62 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.31 -0.20 61 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.07 -0.20 59 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.85 -0.19 59 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.62 -0.23 57 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.39 -0.18 55 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.18 -0.17 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.96 -0.17 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.75 -0.25 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.59 -0.12 54 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.38 -0.17 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.22 -0.20 53 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 1.85 -0.21 51 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.55 -0.19 50 0 84 0
29JUN26 11.50 C 1.28 1.29 1.28 1.25 -0.18 48 30 40 +30
29JUN26 12.00 C 0.00 0.00 0.00 1.03 -0.17 49 0 45 0
29JUN26 12.50 C 0.87 0.87 0.87 0.84 -0.15 49 1 170 +1
29JUN26 13.00 C 0.00 0.00 0.00 0.69 -0.11 49 0 73 0
29JUN26 13.50 C 0.00 0.00 0.00 0.56 -0.10 49 0 25 0
29JUN26 14.00 C 0.00 0.00 0.00 0.46 -0.08 50 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.37 -0.07 50 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.30 -0.05 51 0 194 0
29JUN26 15.50 C 0.00 0.00 0.00 0.23 -0.05 50 0 62 0
29JUN26 16.00 C 0.00 0.00 0.00 0.18 -0.04 50 0 16 0
29JUN26 16.50 C 0.18 0.18 0.18 0.14 -0.04 50 2 22 +2
29JUN26 17.00 C 0.00 0.00 0.00 0.11 -0.03 50 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 -0.02 50 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 18 0
29SEP26 8.50 C 0.00 0.00 0.00 3.68 -0.23 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.51 -0.17 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.34 -0.17 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.16 -0.21 54 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.99 -0.15 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.82 -0.15 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.68 -0.12 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.35 -0.20 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.11 -0.16 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.83 -0.14 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.60 -0.17 51 0 26 0
29SEP26 12.50 C 0.00 0.00 0.00 1.41 -0.16 51 0 0 0
29SEP26 13.00 C 1.15 1.15 1.15 1.25 -0.14 51 1 25 0
29SEP26 13.50 C 0.00 0.00 0.00 1.10 -0.12 51 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.97 -0.12 51 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 0.85 -0.11 51 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.76 -0.09 52 0 859 0
29SEP26 15.50 C 0.00 0.00 0.00 0.66 -0.08 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.58 -0.07 52 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.50 -0.07 52 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 -0.06 52 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 -0.05 52 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.33 -0.05 51 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.29 -0.04 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 -0.04 51 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 -0.03 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 -0.03 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 -0.03 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 3.95 -0.18 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.80 -0.15 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.63 -0.16 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.47 -0.14 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.31 -0.16 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.15 -0.15 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.03 -0.18 53 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.72 -0.20 51 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.50 -0.16 52 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.21 -0.21 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.02 -0.17 51 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.83 -0.16 51 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.66 -0.15 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.51 -0.14 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.37 -0.13 51 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.24 -0.13 51 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.13 -0.11 51 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.03 -0.10 52 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.93 -0.09 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.84 -0.08 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.76 -0.07 52 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.69 -0.06 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.62 -0.06 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.56 -0.06 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.51 -0.05 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.46 -0.05 51 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.41 -0.05 51 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.34 -0.04 51 0 29 0
30DEC26 22.00 C 0.00 0.00 0.00 0.28 -0.03 51 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 -0.02 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 -0.02 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 -0.02 51 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.13 -0.01 52 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 4.20 -0.18 53 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.04 -0.16 53 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.89 -0.17 53 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.74 -0.16 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.60 -0.14 53 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.44 -0.15 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.30 -0.16 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.05 -0.13 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.82 -0.11 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.54 -0.18 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.36 -0.14 51 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.18 -0.15 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.01 -0.15 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.86 -0.14 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.72 -0.13 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.59 -0.13 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.47 -0.12 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.35 -0.11 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.25 -0.10 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.15 -0.09 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.06 -0.09 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.97 -0.09 51 0 5 0
TOTAL CALL 686 17,655 -813
30MAR26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30MAR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
30MAR26 11.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 328 0
30MAR26 12.00 P 0.45 0.48 0.28 0.33 +0.11 0 140 0 -383
30MAR26 12.50 P 0.92 0.94 0.92 0.83 +0.25 0 29 0 -695
30MAR26 13.00 P 1.49 1.59 1.45 1.33 +0.23 0 285 0 -450
30MAR26 13.50 P 1.83 1.83 1.83 1.83 +0.26 0 25 0 -360
30MAR26 14.00 P 2.32 2.32 2.32 2.33 +0.26 0 2 0 -322
30MAR26 14.50 P 0.00 0.00 0.00 2.83 +0.24 0 0 0 -300
30MAR26 15.00 P 3.37 3.37 3.37 3.33 +0.18 0 27 0 -172
30MAR26 15.50 P 0.00 0.00 0.00 3.83 +0.26 0 0 0 -115
30MAR26 16.00 P 0.00 0.00 0.00 4.33 +0.26 0 0 0 -65
30MAR26 16.50 P 0.00 0.00 0.00 4.83 +0.24 0 0 0 -54
30MAR26 17.00 P 0.00 0.00 0.00 5.33 +0.26 0 0 0 -45
30MAR26 17.50 P 0.00 0.00 0.00 5.83 +0.26 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.33 +0.26 0 0 0 -22
30MAR26 18.50 P 0.00 0.00 0.00 6.83 +0.26 0 0 0 -80
30MAR26 19.00 P 0.00 0.00 0.00 7.33 +0.24 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.83 +0.26 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.33 +0.26 0 0 0 -120
30MAR26 21.00 P 0.00 0.00 0.00 9.33 +0.25 0 0 0 -98
30MAR26 22.00 P 0.00 0.00 0.00 10.33 +0.22 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.33 +0.22 0 0 0 -40
30MAR26 24.00 P 0.00 0.00 0.00 12.33 +0.22 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 13.33 +0.24 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 14.33 +0.23 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 15.33 +0.24 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 16.33 +0.24 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 17.33 +0.18 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 18.33 +0.23 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 19.33 +0.24 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 20.33 +0.23 0 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 0.00 49 0 26 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.04 +0.01 52 0 25 0
29APR26 9.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.09 +0.02 52 0 90 0
29APR26 10.00 P 0.16 0.16 0.13 0.12 +0.03 51 25 118 +15
29APR26 10.50 P 0.25 0.25 0.23 0.23 +0.05 52 43 107 +43
29APR26 11.00 P 0.42 0.42 0.38 0.38 +0.07 51 120 302 +120
29APR26 11.50 P 0.65 0.68 0.65 0.60 +0.12 52 30 173 +30
29APR26 12.00 P 0.90 0.96 0.80 0.87 +0.15 52 31 281 +13
29APR26 12.50 P 0.00 0.00 0.00 1.21 +0.21 53 0 112 0
29APR26 13.00 P 0.00 0.00 0.00 1.56 +0.18 51 0 161 0
29APR26 13.50 P 1.96 1.96 1.96 2.03 +0.27 57 27 64 +27
29APR26 14.00 P 0.00 0.00 0.00 2.43 +0.21 54 0 201 0
29APR26 14.50 P 0.00 0.00 0.00 2.89 +0.21 54 17 21 +17
29APR26 15.00 P 0.00 0.00 0.00 3.35 +0.20 51 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 3.90 +0.21 68 0 63 0
29APR26 16.00 P 0.00 0.00 0.00 4.36 +0.28 65 0 65 0
29APR26 16.50 P 0.00 0.00 0.00 4.83 +0.21 0 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 5.33 +0.26 0 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 5.84 +0.21 71 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 6.35 +0.25 80 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 6.84 +0.24 79 0 0 -10
29APR26 19.00 P 0.00 0.00 0.00 7.34 +0.25 82 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.90 +0.31 107 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.33 +0.26 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.33 +0.25 0 0 0 -10
29APR26 22.00 P 0.00 0.00 0.00 10.33 +0.22 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 11.35 +0.24 116 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 12.35 +0.24 121 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 13.33 +0.24 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 14.33 +0.23 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.07 +0.01 50 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.10 +0.02 51 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.13 +0.03 50 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.17 +0.03 51 0 25 0
28MAY26 9.75 P 0.00 0.00 0.00 0.22 +0.04 50 0 15 0
28MAY26 10.00 P 0.30 0.30 0.30 0.28 +0.05 51 20 35 +20
28MAY26 10.50 P 0.00 0.00 0.00 0.42 +0.06 50 0 3 0
28MAY26 11.00 P 0.60 0.60 0.60 0.62 +0.10 51 200 243 +200
28MAY26 11.50 P 0.93 0.93 0.93 0.85 +0.11 51 15 91 0
28MAY26 12.00 P 0.00 0.00 0.00 1.12 +0.15 51 0 135 0
28MAY26 12.50 P 0.00 0.00 0.00 1.44 +0.17 51 0 121 0
28MAY26 13.00 P 0.00 0.00 0.00 1.73 +0.12 48 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 2.21 +0.28 54 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 2.51 +0.17 47 0 89 0
28MAY26 14.50 P 0.00 0.00 0.00 2.98 +0.21 49 0 1 0
28MAY26 15.00 P 0.00 0.00 0.00 3.43 +0.20 50 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.91 +0.21 52 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.40 +0.27 55 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.83 +0.20 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.36 +0.23 56 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.84 +0.21 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.35 +0.25 60 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.84 +0.24 60 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.37 +0.28 71 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.90 +0.31 80 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 75 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 66 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 59 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 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 50 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 +0.01 51 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 +0.01 50 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 +0.02 50 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 +0.02 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 +0.02 50 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.24 +0.03 50 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.30 +0.04 50 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.37 +0.06 51 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.44 +0.06 51 0 89 0
29JUN26 10.50 P 0.00 0.00 0.00 0.61 +0.07 51 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.82 +0.10 51 0 48 0
29JUN26 11.50 P 0.00 0.00 0.00 1.07 +0.13 51 0 55 0
29JUN26 12.00 P 0.00 0.00 0.00 1.34 +0.15 51 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 1.65 +0.16 51 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.92 +0.10 48 0 43 0
29JUN26 13.50 P 0.00 0.00 0.00 2.39 +0.18 53 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 2.70 +0.17 49 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 3.13 +0.19 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.58 +0.22 52 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 4.00 +0.20 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.49 +0.24 54 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.94 +0.21 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.39 +0.21 51 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.86 +0.22 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.35 +0.21 51 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.87 +0.25 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.40 +0.31 63 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.90 +0.31 66 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.37 +0.30 64 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.33 +0.25 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.33 +0.22 0 0 1 0
29JUN26 23.00 P 0.00 0.00 0.00 11.35 +0.24 73 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.36 +0.25 79 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.33 +0.23 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.38 +0.28 90 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.33 +0.24 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.33 +0.23 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.33 +0.18 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.33 +0.23 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.33 +0.24 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.33 +0.23 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.37 +0.03 52 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.43 +0.04 52 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.51 +0.05 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.58 +0.05 52 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.66 +0.05 52 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.76 +0.07 52 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.85 +0.07 52 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 1.06 +0.09 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.29 +0.12 52 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.55 +0.13 52 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.83 +0.14 52 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 2.14 +0.16 52 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.47 +0.17 52 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 2.83 +0.19 53 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.18 +0.12 52 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.59 +0.21 53 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 3.94 +0.18 52 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 4.35 +0.19 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.77 +0.19 52 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.20 +0.22 52 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.64 +0.21 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.08 +0.15 52 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.54 +0.21 53 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.99 +0.20 52 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.47 +0.23 53 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.91 +0.21 51 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.39 +0.22 51 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.37 +0.19 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.35 +0.24 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.35 +0.24 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.36 +0.25 61 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.33 +0.23 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.38 +0.28 69 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.33 +0.22 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.33 +0.23 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.33 +0.18 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.33 +0.23 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.33 +0.24 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.33 +0.23 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.59 +0.05 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.67 +0.05 52 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.75 +0.06 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.84 +0.06 52 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.93 +0.07 51 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 1.03 +0.08 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.13 +0.08 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.35 +0.09 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.60 +0.12 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.87 +0.14 51 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.15 +0.14 51 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.46 +0.14 51 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.79 +0.16 51 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.14 +0.17 52 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.47 +0.16 51 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.84 +0.15 51 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 4.23 +0.17 51 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.61 +0.12 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.03 +0.19 52 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.44 +0.18 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.86 +0.19 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.35 +0.25 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.71 +0.18 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.16 +0.18 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.62 +0.21 52 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 8.08 +0.21 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.54 +0.17 52 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.45 +0.16 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.40 +0.19 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.35 +0.16 49 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 12.36 +0.19 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.33 +0.21 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.38 +0.26 59 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.76 +0.03 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.85 +0.04 51 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.94 +0.05 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.04 +0.06 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.14 +0.07 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.24 +0.07 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.35 +0.07 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.58 +0.08 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.83 +0.08 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.11 +0.11 51 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.40 +0.13 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.71 +0.13 51 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 3.04 +0.14 51 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.40 +0.17 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.72 +0.17 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.07 +0.14 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.46 +0.12 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.84 +0.11 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.26 +0.18 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.64 +0.12 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.05 +0.21 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.48 +0.19 51 0 0 0
TOTAL PUT 1,036 7,386 -2,856
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$ 14.49
30MAR26 9.00 C 0.00 0.00 0.00 5.49 -0.40 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.24 -0.37 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.99 -0.37 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.74 -0.35 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.49 -0.36 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.99 -0.38 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.49 -0.36 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.99 -0.39 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.49 -0.38 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.99 -0.31 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.49 -0.31 0 0 0 -1
30MAR26 13.50 C 0.00 0.00 0.00 0.99 -0.31 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.49 -0.34 0 0 0 -91
30MAR26 14.50 C 0.00 0.00 0.00 0.00 -0.36 0 0 174 0
30MAR26 15.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 257 0
30MAR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
30MAR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 629 0
30MAR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 787 0
30MAR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 588 0
30MAR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 426 0
30MAR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
30MAR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
30MAR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
30MAR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
30MAR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
30MAR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 24.00 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 0.00 -0.01 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 4.53 -0.37 64 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.01 -0.42 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.49 -0.42 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.02 -0.40 36 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.51 -0.41 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.04 -0.35 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.58 -0.29 31 0 1 0
29APR26 13.50 C 0.00 0.00 0.00 1.20 -0.24 34 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.83 -0.25 32 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.54 -0.21 31 0 15 0
29APR26 15.00 C 0.00 0.00 0.00 0.32 -0.15 31 0 63 0
29APR26 15.50 C 0.16 0.16 0.16 0.18 -0.11 31 7 182 +2
29APR26 16.00 C 0.08 0.08 0.08 0.10 -0.07 31 10 304 +10
29APR26 16.50 C 0.04 0.04 0.03 0.05 -0.05 31 12 233 +10
29APR26 17.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 117 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 39 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 177 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.53 -0.39 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.04 -0.40 35 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.51 -0.46 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.02 -0.42 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.51 -0.45 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.12 -0.37 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.70 -0.33 30 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.36 -0.21 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.01 -0.24 30 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.73 -0.21 30 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.51 -0.16 30 0 117 0
28MAY26 15.50 C 0.00 0.00 0.00 0.34 -0.13 29 0 110 0
28MAY26 16.00 C 0.00 0.00 0.00 0.23 -0.09 30 0 35 0
28MAY26 16.50 C 0.00 0.00 0.00 0.15 -0.06 30 0 90 0
28MAY26 17.00 C 0.00 0.00 0.00 0.09 -0.05 30 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.06 -0.03 30 0 52 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.57 -0.37 36 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.07 -0.39 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.62 -0.35 36 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.03 -0.42 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.59 -0.43 22 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.18 -0.36 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.86 -0.25 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.48 -0.26 30 0 0 0
29JUN26 14.00 C 1.03 1.07 1.03 1.17 -0.22 30 60 136 +60
29JUN26 14.50 C 0.00 0.00 0.00 0.91 -0.18 30 0 0 0
29JUN26 15.00 C 0.61 0.61 0.58 0.70 -0.15 30 30 96 +30
29JUN26 15.50 C 0.00 0.00 0.00 0.53 -0.12 30 0 490 0
29JUN26 16.00 C 0.34 0.34 0.34 0.39 -0.10 30 40 383 +40
29JUN26 16.50 C 0.00 0.00 0.00 0.29 -0.07 31 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.21 -0.05 31 0 84 0
29JUN26 17.50 C 0.13 0.13 0.13 0.14 -0.05 30 5 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 -0.04 31 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.57 -0.37 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.08 -0.38 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.65 -0.33 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.07 -0.43 19 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.63 -0.43 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.24 -0.40 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.95 -0.25 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.57 -0.23 28 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 1.38 -0.17 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.13 -0.19 30 0 15 0
29SEP26 15.00 C 0.86 0.86 0.86 0.92 -0.16 30 15 30 +15
29SEP26 15.50 C 0.00 0.00 0.00 0.74 -0.14 30 0 215 0
29SEP26 16.00 C 0.60 0.60 0.60 0.59 -0.12 30 1 370 +1
29SEP26 16.50 C 0.00 0.00 0.00 0.47 -0.10 30 0 112 0
29SEP26 17.00 C 0.00 0.00 0.00 0.37 -0.08 30 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 -0.07 30 0 113 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 -0.06 30 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 -0.04 30 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.04 30 0 441 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.03 30 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.57 -0.37 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.10 -0.36 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.65 -0.33 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.21 -0.29 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.81 -0.27 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.44 -0.25 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.12 -0.22 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.82 -0.21 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.56 -0.19 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.33 -0.17 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.13 -0.15 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.95 -0.14 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.81 -0.12 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.68 -0.10 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.57 -0.09 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 -0.08 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 -0.07 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.33 -0.05 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.27 -0.05 29 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 -0.04 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 -0.04 29 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.57 -0.37 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.10 -0.39 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.65 -0.41 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.21 -0.40 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.84 -0.36 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.51 -0.32 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.22 -0.28 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.95 -0.27 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.76 -0.19 28 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.54 -0.17 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.32 -0.18 28 0 0 0
30MAR27 15.50 C 1.09 1.09 1.09 1.15 -0.15 28 4 5 +4
30MAR27 16.00 C 0.00 0.00 0.00 1.00 -0.15 28 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 0.88 -0.13 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.77 -0.09 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.66 -0.09 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.57 -0.07 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.48 -0.07 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.41 -0.06 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.35 -0.05 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.30 -0.04 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 -0.04 28 0 0 0
TOTAL CALL 184 8,616 +80
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
30MAR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
30MAR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
30MAR26 14.50 P 0.15 0.16 0.08 0.01 -0.04 0 30 0 -356
30MAR26 15.00 P 0.55 0.75 0.49 0.51 +0.24 0 85 0 -312
30MAR26 15.50 P 1.16 1.27 1.02 1.01 +0.30 0 56 0 -1,767
30MAR26 16.00 P 1.68 1.70 1.67 1.51 +0.31 0 133 0 -493
30MAR26 16.50 P 2.14 2.20 2.14 2.01 +0.31 0 193 0 -1,253
30MAR26 17.00 P 2.73 2.73 2.73 2.51 +0.31 0 156 0 -252
30MAR26 17.50 P 0.00 0.00 0.00 3.01 +0.31 0 0 0 -113
30MAR26 18.00 P 0.00 0.00 0.00 3.51 +0.31 0 0 0 -30
30MAR26 18.50 P 0.00 0.00 0.00 4.01 +0.31 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.51 +0.31 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.01 +0.31 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.51 +0.31 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.51 +0.31 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.51 +0.31 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.51 +0.31 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.51 +0.31 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.51 +0.31 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.51 +0.31 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.51 +0.31 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.51 +0.31 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 45 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 195 0
29APR26 13.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 57 0
29APR26 13.50 P 0.22 0.22 0.22 0.16 +0.05 32 4 91 0
29APR26 14.00 P 0.35 0.35 0.35 0.30 +0.08 31 1 150 0
29APR26 14.50 P 0.51 0.58 0.51 0.51 +0.13 31 111 245 0
29APR26 15.00 P 0.95 0.95 0.87 0.78 +0.14 29 14 297 0
29APR26 15.50 P 0.00 0.00 0.00 1.17 +0.24 31 1 273 +1
29APR26 16.00 P 1.70 1.70 1.69 1.63 +0.29 35 100 443 +15
29APR26 16.50 P 2.17 2.17 2.17 2.04 +0.28 31 190 627 +190
29APR26 17.00 P 2.67 2.67 2.67 2.58 +0.36 43 156 326 +150
29APR26 17.50 P 0.00 0.00 0.00 3.07 +0.37 47 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 3.55 +0.35 49 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 4.10 +0.40 62 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.58 +0.38 63 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.08 +0.38 68 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.57 +0.37 71 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.55 +0.35 74 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.54 +0.34 79 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.63 +0.43 105 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.66 +0.46 116 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 31 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 0.09 +0.03 31 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.16 +0.04 30 0 62 0
28MAY26 13.50 P 0.00 0.00 0.00 0.28 +0.06 30 0 30 0
28MAY26 14.00 P 0.51 0.51 0.51 0.46 +0.10 30 16 115 0
28MAY26 14.50 P 0.00 0.00 0.00 0.67 +0.11 29 0 154 0
28MAY26 15.00 P 0.00 0.00 0.00 0.96 +0.17 29 0 197 0
28MAY26 15.50 P 0.00 0.00 0.00 1.30 +0.22 30 0 27 0
28MAY26 16.00 P 1.79 1.79 1.79 1.68 +0.22 29 28 167 +24
28MAY26 16.50 P 0.00 0.00 0.00 2.17 +0.32 34 0 182 0
28MAY26 17.00 P 0.00 0.00 0.00 2.63 +0.35 36 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 3.07 +0.32 35 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.59 +0.34 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.13 +0.43 48 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.63 +0.43 52 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.11 +0.41 54 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.62 +0.42 58 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.61 +0.41 63 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.61 +0.41 69 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.63 +0.43 77 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.11 +0.03 31 0 4 0
29JUN26 12.50 P 0.00 0.00 0.00 0.19 +0.05 31 0 131 0
29JUN26 13.00 P 0.00 0.00 0.00 0.30 +0.07 31 0 21 0
29JUN26 13.50 P 0.00 0.00 0.00 0.45 +0.09 31 0 58 0
29JUN26 14.00 P 0.74 0.74 0.69 0.65 +0.11 32 84 177 +62
29JUN26 14.50 P 0.99 0.99 0.99 0.89 +0.14 32 6 224 0
29JUN26 15.00 P 1.29 1.29 1.29 1.18 +0.17 32 5 102 +5
29JUN26 15.50 P 0.00 0.00 0.00 1.47 +0.15 31 0 283 0
29JUN26 16.00 P 2.03 2.03 2.02 1.89 +0.27 33 2 389 -2
29JUN26 16.50 P 0.00 0.00 0.00 2.29 +0.30 34 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.72 +0.26 35 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.18 +0.28 37 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.66 +0.30 39 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.15 +0.31 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.65 +0.39 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.16 +0.35 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.63 +0.35 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.71 +0.50 60 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.70 +0.46 64 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.69 +0.46 69 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.68 +0.48 73 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.67 +0.46 76 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.66 +0.46 79 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.66 +0.46 83 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.65 +0.45 86 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 +0.03 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.24 +0.05 30 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.35 +0.06 30 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.48 +0.08 29 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.65 +0.10 29 0 29 0
29SEP26 13.50 P 0.89 0.89 0.89 0.85 +0.11 29 15 26 +15
29SEP26 14.00 P 1.14 1.14 1.14 1.08 +0.12 29 10 40 +10
29SEP26 14.50 P 0.00 0.00 0.00 1.34 +0.14 28 0 140 0
29SEP26 15.00 P 1.76 1.76 1.76 1.65 +0.17 28 40 311 +40
29SEP26 15.50 P 2.12 2.12 2.12 2.08 +0.28 31 1 558 +1
29SEP26 16.00 P 0.00 0.00 0.00 2.47 +0.30 32 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.87 +0.34 32 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.29 +0.37 33 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.72 +0.39 33 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.16 +0.41 34 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.62 +0.40 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.08 +0.43 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.55 +0.44 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.01 +0.42 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.00 +0.45 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.96 +0.44 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.94 +0.46 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.94 +0.47 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.90 +0.44 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.89 +0.44 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.88 +0.44 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.88 +0.45 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 +0.03 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 +0.04 29 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 +0.05 29 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.49 +0.06 29 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.65 +0.08 29 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.84 +0.10 29 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 1.06 +0.12 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.30 +0.13 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.58 +0.15 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.89 +0.18 29 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.21 +0.18 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.57 +0.21 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.94 +0.22 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.33 +0.23 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.74 +0.25 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.16 +0.25 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.62 +0.28 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.08 +0.30 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.55 +0.32 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.01 +0.32 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.00 +0.37 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.96 +0.37 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.94 +0.38 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.94 +0.40 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.90 +0.37 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.17 +0.03 28 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 0.25 +0.04 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.35 +0.05 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.47 +0.06 28 0 6 0
30MAR27 12.00 P 0.00 0.00 0.00 0.62 +0.08 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.79 +0.13 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.99 +0.13 29 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.21 +0.15 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.46 +0.17 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.74 +0.19 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.04 +0.21 29 0 10 0
30MAR27 15.50 P 2.45 2.49 2.45 2.35 +0.20 28 3 8 +3
30MAR27 16.00 P 0.00 0.00 0.00 2.77 +0.28 30 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.14 +0.30 30 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.54 +0.31 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.94 +0.34 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.35 +0.34 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.80 +0.41 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.21 +0.35 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.65 +0.34 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.10 +0.36 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.03 +0.38 32 0 0 0
TOTAL PUT 1,440 8,199 -4,062
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$ 5.53
30MAR26 2.80 C 0.00 0.00 0.00 2.73 +0.08 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.53 +0.08 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.43 +0.08 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.33 +0.08 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.13 +0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.03 +0.08 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.93 +0.05 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.83 +0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.73 +0.05 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.63 +0.08 0 0 0 0
30MAR26 4.00 C 1.28 1.28 1.28 1.53 +0.08 0 1 0 -21
30MAR26 4.10 C 0.00 0.00 0.00 1.43 +0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.33 +0.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.23 +0.07 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.13 +0.10 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.03 +0.09 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.93 +0.08 0 0 0 -4
30MAR26 4.70 C 0.00 0.00 0.00 0.83 +0.08 0 0 0 -8
30MAR26 4.80 C 0.00 0.00 0.00 0.73 +0.08 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.63 +0.08 0 0 0 0
30MAR26 5.00 C 0.28 0.28 0.28 0.53 +0.09 0 5 0 -5
30MAR26 5.25 C 0.08 0.14 0.08 0.28 +0.08 0 35 0 -7
30MAR26 5.50 C 0.00 0.00 0.00 0.03 -0.01 0 0 0 -10
30MAR26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
30MAR26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30MAR26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30MAR26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 317 0
30MAR26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 453 0
30MAR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 258 0
30MAR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30MAR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30MAR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 9.50 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 0.00 -0.01 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.25 - 50 0 0 -
29APR26 4.40 C 0.00 0.00 0.00 1.16 +0.08 52 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.05 +0.07 42 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.97 +0.09 48 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.87 +0.08 44 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.78 +0.08 43 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.69 +0.08 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.61 +0.08 42 0 0 0
29APR26 5.25 C 0.36 0.36 0.36 0.41 +0.05 38 7 9 +7
29APR26 5.50 C 0.00 0.00 0.00 0.26 +0.04 37 0 40 0
29APR26 5.75 C 0.08 0.08 0.08 0.15 +0.02 37 15 16 +15
29APR26 6.00 C 0.04 0.04 0.04 0.08 +0.01 36 33 65 +33
29APR26 6.25 C 0.00 0.00 0.00 0.04 0.00 37 0 86 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 0.00 37 0 166 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 74 0
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 68 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.27 - 41 0 0 -
28MAY26 4.40 C 0.00 0.00 0.00 1.19 +0.08 45 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.09 +0.08 41 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.00 +0.08 40 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.91 +0.07 39 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.83 +0.08 39 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.75 +0.07 39 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.68 +0.08 39 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.50 +0.06 37 0 0 0
28MAY26 5.50 C 0.24 0.24 0.24 0.36 +0.05 37 4 4 +4
28MAY26 5.75 C 0.00 0.00 0.00 0.24 +0.04 36 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.16 +0.02 36 0 89 0
28MAY26 6.25 C 0.00 0.00 0.00 0.11 +0.02 37 0 71 0
28MAY26 6.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 95 0
28MAY26 6.75 C 0.00 0.00 0.00 0.05 +0.01 39 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.02 +0.01 39 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 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 56 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 1.39 +0.07 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.30 +0.07 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.22 +0.08 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.12 +0.06 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.03 +0.05 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.96 +0.06 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.87 +0.05 36 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.80 +0.05 36 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.73 +0.06 36 0 0 0
29JUN26 5.25 C 0.50 0.50 0.50 0.56 +0.05 35 15 45 +15
29JUN26 5.50 C 0.00 0.00 0.00 0.42 +0.04 35 0 9 0
29JUN26 5.75 C 0.00 0.00 0.00 0.31 +0.03 35 0 33 0
29JUN26 6.00 C 0.16 0.16 0.16 0.23 +0.03 35 3 106 0
29JUN26 6.25 C 0.00 0.00 0.00 0.16 +0.01 35 0 176 0
29JUN26 6.50 C 0.00 0.00 0.00 0.12 +0.01 36 0 373 0
29JUN26 6.75 C 0.00 0.00 0.00 0.09 +0.01 37 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 0.00 37 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.34 - 39 0 0 -
29SEP26 4.40 C 0.00 0.00 0.00 1.25 +0.08 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.14 +0.05 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.07 +0.06 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.99 +0.05 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.91 +0.04 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.85 +0.05 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.79 +0.05 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.64 +0.04 34 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.53 +0.05 35 0 280 0
29SEP26 5.75 C 0.33 0.33 0.33 0.42 +0.04 35 12 12 +12
29SEP26 6.00 C 0.00 0.00 0.00 0.34 +0.04 35 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.27 +0.03 35 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.21 +0.03 35 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.16 +0.02 35 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 +0.02 35 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 +0.01 35 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 34 0 10 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 34 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.35 - 34 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 1.27 +0.08 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.20 +0.08 34 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.13 +0.08 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.06 +0.08 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.99 +0.07 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.94 +0.08 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.88 +0.08 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.74 +0.06 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.63 +0.06 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.53 +0.05 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.44 +0.05 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.37 +0.05 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.30 +0.03 34 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.25 +0.03 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 +0.03 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 +0.02 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 +0.02 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 8 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.40 - 33 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 1.34 +0.06 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.23 +0.02 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.17 +0.03 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.10 +0.02 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.04 +0.03 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.99 +0.03 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.93 +0.02 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.81 +0.03 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.70 +0.04 32 0 0 0
30MAR27 5.75 C 0.47 0.47 0.47 0.61 +0.04 33 3 3 +3
30MAR27 6.00 C 0.00 0.00 0.00 0.52 +0.03 32 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 +0.03 32 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.39 +0.04 33 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 +0.03 33 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.28 +0.03 33 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 +0.04 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 +0.03 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 +0.03 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 +0.03 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
TOTAL CALL 133 5,660 +34
30MAR26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30MAR26 5.25 P 0.02 0.02 0.02 0.00 -0.01 0 47 25 -20
30MAR26 5.50 P 0.00 0.00 0.00 0.00 -0.10 0 0 16 0
30MAR26 5.75 P 0.51 0.51 0.41 0.22 -0.10 0 30 0 -49
30MAR26 6.00 P 0.00 0.00 0.00 0.47 -0.10 0 2 0 -55
30MAR26 6.25 P 0.93 0.95 0.93 0.72 -0.12 0 17 0 -168
30MAR26 6.50 P 0.00 0.00 0.00 0.97 -0.10 0 0 0 -63
30MAR26 6.75 P 1.51 1.51 1.48 1.22 -0.12 0 3 0 -440
30MAR26 7.00 P 0.00 0.00 0.00 1.47 -0.10 0 0 0 -19
30MAR26 7.25 P 0.00 0.00 0.00 1.72 -0.10 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.97 -0.10 0 0 0 -20
30MAR26 7.75 P 0.00 0.00 0.00 2.22 -0.10 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.47 -0.10 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.72 -0.10 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.97 -0.10 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.22 -0.10 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.47 -0.10 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.72 -0.10 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.97 -0.10 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.22 -0.10 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 - 49 0 0 -
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 40 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.04 -0.02 38 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 35 0
29APR26 5.25 P 0.00 0.00 0.00 0.12 -0.03 38 0 38 0
29APR26 5.50 P 0.00 0.00 0.00 0.21 -0.06 36 0 30 0
29APR26 5.75 P 0.00 0.00 0.00 0.35 -0.07 35 1 62 -1
29APR26 6.00 P 0.70 0.70 0.69 0.54 -0.07 37 30 76 -1
29APR26 6.25 P 0.00 0.00 0.00 0.75 -0.09 36 1 64 0
29APR26 6.50 P 0.00 0.00 0.00 0.99 -0.09 41 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 1.22 -0.12 0 0 80 0
29APR26 7.00 P 0.00 0.00 0.00 1.47 -0.10 0 0 97 0
29APR26 7.25 P 0.00 0.00 0.00 1.72 -0.10 0 0 0 -100
29APR26 7.50 P 0.00 0.00 0.00 1.98 -0.09 60 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.22 -0.10 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.47 -0.10 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.72 -0.10 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.97 -0.10 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.22 -0.10 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.47 -0.10 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.72 -0.10 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.97 -0.10 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.22 -0.10 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28MAY26 4.40 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.06 -0.01 39 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.19 -0.03 36 0 8 0
28MAY26 5.50 P 0.00 0.00 0.00 0.30 -0.04 36 0 23 0
28MAY26 5.75 P 0.00 0.00 0.00 0.43 -0.06 35 0 14 0
28MAY26 6.00 P 0.00 0.00 0.00 0.61 -0.05 36 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.80 -0.07 36 0 28 0
28MAY26 6.50 P 0.00 0.00 0.00 1.03 -0.06 39 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 1.25 -0.09 38 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.49 -0.08 41 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.72 -0.10 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.98 -0.09 45 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.22 -0.10 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.47 -0.10 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.73 -0.09 56 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.97 -0.10 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.22 -0.10 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.47 -0.10 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.73 -0.09 69 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 -0.02 36 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 -0.02 36 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 -0.03 36 0 29 0
29JUN26 4.90 P 0.00 0.00 0.00 0.14 -0.03 36 0 18 0
29JUN26 5.00 P 0.00 0.00 0.00 0.17 -0.03 37 0 17 0
29JUN26 5.25 P 0.00 0.00 0.00 0.26 -0.05 36 0 10 0
29JUN26 5.50 P 0.38 0.38 0.38 0.38 -0.05 37 1 12 +1
29JUN26 5.75 P 0.00 0.00 0.00 0.52 -0.07 37 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.69 -0.08 38 0 11 0
29JUN26 6.25 P 0.00 0.00 0.00 0.87 -0.09 37 0 108 0
29JUN26 6.50 P 0.00 0.00 0.00 1.09 -0.09 40 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.31 -0.09 41 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.54 -0.10 43 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.78 -0.09 46 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 2.03 -0.08 50 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.28 -0.07 53 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.53 -0.07 57 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.76 -0.06 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.01 -0.06 59 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.27 -0.07 65 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.50 -0.08 63 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.76 -0.07 68 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.01 -0.07 71 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.25 -0.07 71 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 - 35 0 0 -
29SEP26 4.40 P 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 -0.03 35 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 -0.03 35 0 4 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 -0.03 35 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 0.33 -0.02 35 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.44 -0.03 35 0 254 0
29SEP26 5.50 P 0.00 0.00 0.00 0.56 -0.04 34 2 250 0
29SEP26 5.75 P 0.00 0.00 0.00 0.71 -0.05 34 0 62 0
29SEP26 6.00 P 1.15 1.15 1.15 0.90 -0.04 35 4 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.05 -0.08 33 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.24 -0.09 33 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.51 -0.03 38 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.69 -0.06 35 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.91 -0.05 35 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.14 -0.06 35 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.38 -0.04 36 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.61 -0.05 35 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.85 -0.07 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.12 -0.03 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.34 -0.06 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.58 -0.05 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.83 -0.06 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.08 -0.07 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.32 -0.05 38 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.17 - 34 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 -0.02 34 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 -0.02 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 -0.02 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 -0.02 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 -0.02 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 -0.03 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.53 -0.03 34 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.66 -0.04 34 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.81 -0.05 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.97 -0.06 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.15 -0.06 34 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.34 -0.06 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.53 -0.07 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.74 -0.07 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.95 -0.08 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.17 -0.09 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.40 -0.09 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.63 -0.09 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.87 -0.09 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.12 -0.07 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.34 -0.10 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.59 -0.09 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.83 -0.09 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.08 -0.09 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.32 -0.10 34 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.22 - 33 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.25 -0.01 34 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 -0.02 33 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 -0.01 34 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.40 -0.01 34 0 2 0
30MAR27 4.90 P 0.52 0.52 0.52 0.44 -0.02 34 4 6 -4
30MAR27 5.00 P 0.00 0.00 0.00 0.48 -0.02 34 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 -0.02 34 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.73 -0.02 33 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 0.88 -0.03 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.05 -0.03 34 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.24 -0.01 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.42 -0.02 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.62 -0.02 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.83 -0.01 36 0 12 0
30MAR27 7.25 P 0.00 0.00 0.00 2.01 -0.04 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.25 -0.02 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.44 -0.05 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.67 -0.05 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.90 -0.06 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.13 -0.06 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.36 -0.08 34 0 0 0
TOTAL PUT 142 4,159 -939
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$ 148.70
30MAR26 100.00 C 0.00 0.00 0.00 48.70 -0.96 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 46.20 -1.22 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 43.70 -0.96 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 41.20 -1.17 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 38.70 -0.96 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 36.20 -0.99 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 33.70 -0.92 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 31.20 -1.20 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 28.70 -0.91 0 0 0 -250
30MAR26 122.50 C 0.00 0.00 0.00 26.20 -1.74 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 23.70 -1.67 0 0 0 -596
30MAR26 127.50 C 0.00 0.00 0.00 21.20 -1.59 0 0 0 -150
30MAR26 130.00 C 0.00 0.00 0.00 18.70 -1.52 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 16.20 -0.94 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 13.70 -0.96 0 0 0 0
30MAR26 137.50 C 7.64 11.75 7.64 11.20 -1.02 0 16 0 0
30MAR26 140.00 C 3.50 10.00 3.20 8.70 -1.17 0 27 0 0
30MAR26 142.50 C 2.00 9.64 1.10 6.20 -1.68 0 698 0 -15
30MAR26 145.00 C 1.00 8.00 0.68 3.70 -2.13 0 1,288 0 -16
30MAR26 147.50 C 0.63 6.00 0.21 1.20 -2.88 0 2,357 4 -23
30MAR26 150.00 C 0.30 3.47 0.01 0.00 -2.69 0 3,310 1,377 +805
30MAR26 152.50 C 0.10 1.86 0.03 0.00 -1.56 0 2,726 1,481 +985
30MAR26 155.00 C 0.02 0.62 0.01 0.00 -0.90 0 827 894 +148
30MAR26 157.50 C 0.10 0.17 0.01 0.00 -0.48 0 544 1,451 +310
30MAR26 160.00 C 0.10 0.10 0.01 0.00 -0.25 0 534 1,673 +253
30MAR26 162.50 C 0.05 0.05 0.03 0.00 -0.12 0 32 660 0
30MAR26 165.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 712 0
30MAR26 167.50 C 0.00 0.00 0.00 0.00 -0.02 0 1 227 0
30MAR26 170.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 1,289 0
30MAR26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 387 0
30MAR26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 267 0
30MAR26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 1 120 -1
30MAR26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,997 0
30MAR26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
30MAR26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,077 0
30MAR26 187.50 C 0.01 0.01 0.01 0.00 -0.01 0 5 2,520 -2
30MAR26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,155 0
30MAR26 192.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 1,309 -1
30MAR26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,230 0
30MAR26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 870 0
30MAR26 200.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 1,420 -2
30MAR26 205.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 839 -1
30MAR26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,004 0
30MAR26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,101 0
30MAR26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,792 0
30MAR26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,298 0
30MAR26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,000 0
30MAR26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,822 0
30MAR26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,601 0
30MAR26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,483 0
30MAR26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,432 0
30MAR26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,819 0
30MAR26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,459 0
30MAR26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 781 0
30MAR26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 848 0
30MAR26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,042 0
30MAR26 280.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 8,346 -2
30MAR26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,144 0
30MAR26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 821 0
30MAR26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 407 0
30MAR26 300.00 C 0.01 0.01 0.01 0.00 -0.01 0 7 3,702 -7
30MAR26 310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 769 0
30MAR26 320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 482 0
30MAR26 330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,280 0
30MAR26 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 870 0
30MAR26 350.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 826 -1
30MAR26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 354 0
30MAR26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 376 0
30MAR26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
30MAR26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 306 0
30MAR26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 994 0
30MAR26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
30MAR26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 306 0
30MAR26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,150 0
29APR26 120.00 C 33.50 33.50 30.11 30.11 -2.08 60 2 2 +2
29APR26 122.50 C 0.00 0.00 0.00 28.48 -1.52 66 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 27.10 -0.77 72 0 70 0
29APR26 127.50 C 25.12 25.12 25.02 25.02 -0.05 70 62 62 +62
29APR26 130.00 C 23.18 23.18 23.08 23.14 -0.01 70 66 66 +66
29APR26 132.50 C 21.32 21.32 21.24 20.66 -0.66 64 52 52 +52
29APR26 135.00 C 19.54 19.54 19.00 18.95 -0.62 64 88 94 +88
29APR26 137.50 C 0.00 0.00 0.00 17.32 -1.13 64 0 0 0
29APR26 140.00 C 11.50 16.11 11.21 15.79 -0.56 64 235 224 +224
29APR26 142.50 C 10.76 17.20 9.50 14.11 -1.01 63 133 42 +42
29APR26 145.00 C 8.70 15.60 8.70 12.70 -1.15 63 104 59 +59
29APR26 147.50 C 9.85 13.00 9.50 11.46 -0.94 63 69 58 +54
29APR26 150.00 C 7.85 13.00 6.80 10.27 -0.80 63 565 1,109 +108
29APR26 152.50 C 6.83 11.75 6.83 9.26 -0.84 63 134 1,229 +97
29APR26 155.00 C 5.00 10.50 5.00 8.27 -0.76 63 213 277 +24
29APR26 157.50 C 5.10 9.50 5.10 7.38 -0.64 63 288 344 +107
29APR26 160.00 C 4.50 8.80 4.17 6.65 -0.45 64 1,837 4,176 +1,320
29APR26 162.50 C 4.41 8.03 4.41 5.98 -0.37 64 47 315 +21
29APR26 165.00 C 5.50 6.86 3.30 5.40 -0.30 65 300 441 +92
29APR26 167.50 C 2.86 6.17 2.86 4.79 -0.21 65 77 265 +46
29APR26 170.00 C 2.70 5.65 2.70 4.29 -0.20 65 8,863 8,210 +7,200
29APR26 172.50 C 2.64 5.02 2.62 3.78 -0.17 65 573 459 +387
29APR26 175.00 C 1.67 4.62 1.67 3.31 -0.16 65 505 547 +419
29APR26 177.50 C 3.08 3.65 3.08 2.90 -0.14 65 5 221 -3
29APR26 180.00 C 1.50 3.66 1.50 2.54 -0.12 65 979 1,649 +718
29APR26 182.50 C 1.43 3.18 1.43 2.21 -0.11 65 313 461 +102
29APR26 185.00 C 1.43 2.21 1.43 1.92 -0.10 65 71 683 -60
29APR26 187.50 C 1.30 2.50 1.23 1.67 -0.09 65 162 379 +27
29APR26 190.00 C 1.14 2.39 1.10 1.45 -0.07 65 745 1,741 +528
29APR26 192.50 C 0.00 0.00 0.00 1.25 -0.07 65 0 357 0
29APR26 195.00 C 1.14 1.85 1.14 1.08 -0.06 65 81 705 +56
29APR26 197.50 C 0.95 1.59 0.95 0.93 -0.05 65 100 536 +63
29APR26 200.00 C 0.84 1.60 0.75 0.80 -0.04 65 273 7,356 +80
29APR26 205.00 C 0.62 0.80 0.62 0.59 -0.03 65 3 933 -1
29APR26 210.00 C 0.69 1.21 0.69 0.43 -0.03 65 175 434 -15
29APR26 215.00 C 0.60 1.03 0.59 0.32 -0.01 65 1,220 5,326 +1,149
29APR26 220.00 C 0.78 0.89 0.68 0.23 -0.01 65 39 1,015 -2
29APR26 225.00 C 0.60 0.70 0.60 0.17 0.00 65 110 528 +62
29APR26 230.00 C 0.65 0.65 0.65 0.12 -0.01 65 111 2,888 -1
29APR26 235.00 C 0.60 0.60 0.60 0.09 0.00 65 20 725 +20
29APR26 240.00 C 0.42 0.42 0.40 0.06 -0.01 65 40 4,433 0
29APR26 245.00 C 0.00 0.00 0.00 0.05 0.00 66 0 649 0
29APR26 250.00 C 0.00 0.00 0.00 0.03 -0.01 65 0 1,139 0
29APR26 255.00 C 0.00 0.00 0.00 0.02 -0.01 64 0 145 0
29APR26 260.00 C 0.33 0.33 0.33 0.01 -0.01 62 15 2,027 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 64 0 508 0
29APR26 270.00 C 0.24 0.24 0.24 0.01 0.00 66 2 456 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 68 0 522 0
29APR26 280.00 C 0.25 0.25 0.25 0.01 0.00 70 5 525 +5
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 72 0 292 0
29APR26 290.00 C 0.23 0.23 0.22 0.01 0.00 73 30 1,430 +30
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 75 0 308 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 77 0 512 0
29APR26 310.00 C 0.14 0.14 0.14 0.01 0.00 80 3 114 -3
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 83 0 91 0
29APR26 330.00 C 0.16 0.16 0.16 0.01 0.00 86 1 343 -1
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 89 0 342 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 92 0 429 0
29APR26 360.00 C 0.00 0.00 0.00 0.01 0.00 94 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.01 0.00 97 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.01 0.00 100 0 162 0
29APR26 390.00 C 0.00 0.00 0.00 0.01 0.00 102 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.01 0.00 105 0 360 0
28MAY26 127.50 C 0.00 0.00 0.00 26.25 -1.40 61 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 24.54 -1.33 61 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 22.84 -0.57 61 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 21.32 -1.14 61 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 19.80 -0.49 61 0 0 0
28MAY26 140.00 C 14.50 14.50 14.50 18.37 -0.97 61 1 2 +1
28MAY26 142.50 C 14.89 14.89 14.89 17.06 -0.40 61 15 15 +15
28MAY26 145.00 C 13.98 16.84 13.98 15.41 -0.74 60 16 16 +16
28MAY26 147.50 C 0.00 0.00 0.00 14.23 -0.85 60 0 0 0
28MAY26 150.00 C 10.00 13.84 9.50 13.20 -0.70 60 51 59 +48
28MAY26 152.50 C 12.91 13.50 12.91 12.13 -0.80 60 31 132 +31
28MAY26 155.00 C 8.40 13.50 8.40 11.18 -0.74 60 24 29 +3
28MAY26 157.50 C 8.54 12.20 8.54 10.34 -0.66 60 29 59 +13
28MAY26 160.00 C 7.10 11.00 7.10 9.54 -0.57 61 24 223 +4
28MAY26 162.50 C 8.83 8.83 8.83 8.80 -0.45 61 15 78 0
28MAY26 165.00 C 9.41 9.41 8.43 8.09 -0.42 61 31 144 +2
28MAY26 167.50 C 7.97 7.97 7.97 7.44 -0.33 61 13 45 0
28MAY26 170.00 C 4.50 8.57 4.50 6.92 -0.13 62 22 52 -14
28MAY26 172.50 C 0.00 0.00 0.00 6.36 -0.11 62 0 15 0
28MAY26 175.00 C 4.50 6.10 4.50 5.81 -0.10 62 4 23 +4
28MAY26 177.50 C 0.00 0.00 0.00 5.26 -0.09 62 0 86 0
28MAY26 180.00 C 4.30 5.90 4.30 4.81 -0.06 62 20 82 +4
28MAY26 182.50 C 0.00 0.00 0.00 4.39 -0.05 62 0 11 0
28MAY26 185.00 C 3.15 4.80 3.10 3.98 -0.04 62 62 213 -3
28MAY26 187.50 C 4.71 4.71 4.71 3.59 -0.02 62 15 96 +15
28MAY26 190.00 C 2.80 3.90 2.80 3.28 -0.03 62 14 64 +7
28MAY26 192.50 C 2.31 4.07 2.31 2.98 -0.02 62 43 100 +11
28MAY26 195.00 C 2.56 3.64 2.40 2.68 -0.02 62 70 151 +69
28MAY26 197.50 C 2.91 3.55 2.91 2.42 -0.01 62 108 323 +108
28MAY26 200.00 C 2.03 2.71 2.03 2.21 0.00 62 68 425 +65
28MAY26 205.00 C 1.99 2.80 1.99 1.79 0.00 62 28 196 +22
28MAY26 210.00 C 1.85 2.11 1.85 1.47 +0.01 62 13 1,319 +7
28MAY26 215.00 C 2.13 2.13 2.05 1.19 +0.01 61 36 125 +32
28MAY26 220.00 C 0.00 0.00 0.00 0.97 +0.01 62 0 286 0
28MAY26 225.00 C 1.11 1.57 1.11 0.78 +0.01 61 37 312 0
28MAY26 230.00 C 0.00 0.00 0.00 0.63 +0.01 62 0 595 0
28MAY26 235.00 C 0.00 0.00 0.00 0.50 +0.01 61 0 571 0
28MAY26 240.00 C 0.80 0.80 0.80 0.39 +0.01 61 37 1,701 -37
28MAY26 245.00 C 0.00 0.00 0.00 0.32 +0.01 61 0 516 0
28MAY26 250.00 C 0.00 0.00 0.00 0.26 +0.02 61 0 863 0
28MAY26 255.00 C 0.00 0.00 0.00 0.21 +0.01 61 0 603 0
28MAY26 260.00 C 0.75 0.75 0.75 0.17 +0.01 61 11 272 +5
28MAY26 265.00 C 0.00 0.00 0.00 0.13 +0.01 61 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.11 +0.01 61 0 246 0
28MAY26 275.00 C 0.00 0.00 0.00 0.09 +0.01 62 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.07 +0.01 62 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.05 0.00 61 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 0.04 0.00 61 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.03 0.00 60 0 249 0
28MAY26 300.00 C 0.26 0.36 0.26 0.02 0.00 60 15 238 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 59 0 48 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 50.38 -1.65 66 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 47.19 -2.32 54 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 45.41 -1.90 60 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 42.78 -2.24 55 0 0 0
29JUN26 110.00 C 35.00 35.00 35.00 41.41 -1.50 62 1 2 +1
29JUN26 112.50 C 0.00 0.00 0.00 38.94 -1.85 59 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 36.68 -2.00 57 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 34.84 -1.81 58 0 0 0
29JUN26 120.00 C 31.00 31.00 31.00 33.27 -1.43 59 1 2 +1
29JUN26 122.50 C 0.00 0.00 0.00 31.35 -1.43 59 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.56 -1.41 58 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.90 -1.32 58 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 26.26 -1.26 58 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 24.77 -0.40 58 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 23.32 -1.08 58 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 21.87 -0.36 58 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 21.10 +0.23 60 5 8 +5
29JUN26 142.50 C 14.67 17.65 14.67 18.96 -1.24 57 21 21 +21
29JUN26 145.00 C 14.97 15.80 14.97 17.76 -0.61 57 20 20 +20
29JUN26 147.50 C 0.00 0.00 0.00 16.74 -0.79 58 0 0 0
29JUN26 150.00 C 12.91 18.00 12.73 15.68 -0.74 58 64 171 +38
29JUN26 152.50 C 16.27 16.90 16.27 14.67 -0.76 58 25 852 +15
29JUN26 155.00 C 11.20 12.63 11.20 13.74 -0.70 58 20 76 +20
29JUN26 157.50 C 10.60 15.20 10.60 12.85 -0.67 58 20 61 +17
29JUN26 160.00 C 10.77 13.88 10.77 12.03 -0.52 58 30 106 +25
29JUN26 162.50 C 12.99 13.18 12.99 11.26 -0.52 58 31 79 +29
29JUN26 165.00 C 11.50 12.65 10.64 10.56 -0.35 58 89 244 +50
29JUN26 167.50 C 11.49 11.89 11.49 9.88 -0.34 58 30 128 +25
29JUN26 170.00 C 7.50 10.60 7.50 9.33 -0.20 59 6 1,564 +3
29JUN26 172.50 C 8.58 8.58 8.58 8.66 +0.08 59 4 28 0
29JUN26 175.00 C 0.00 0.00 0.00 8.14 +0.20 59 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 7.65 +0.23 59 0 0 0
29JUN26 180.00 C 8.38 8.38 8.38 7.13 +0.22 59 11 157 +11
29JUN26 182.50 C 0.00 0.00 0.00 6.61 +0.22 59 0 60 0
29JUN26 185.00 C 7.04 7.04 7.04 6.09 +0.21 59 1 142 +1
29JUN26 187.50 C 0.00 0.00 0.00 5.70 +0.20 59 0 87 0
29JUN26 190.00 C 4.50 4.50 4.50 5.31 +0.20 59 5 694 0
29JUN26 192.50 C 0.00 0.00 0.00 4.92 +0.19 59 0 155 0
29JUN26 195.00 C 4.95 4.97 4.94 4.53 +0.18 59 124 167 +77
29JUN26 197.50 C 0.00 0.00 0.00 4.20 +0.17 59 0 252 0
29JUN26 200.00 C 3.33 5.40 3.00 3.92 +0.06 59 136 3,018 +115
29JUN26 205.00 C 0.00 0.00 0.00 3.36 +0.16 59 0 227 0
29JUN26 210.00 C 4.35 4.35 4.35 2.86 +0.14 59 2 696 +2
29JUN26 215.00 C 3.20 3.20 3.20 2.40 +0.06 58 1 563 0
29JUN26 220.00 C 2.00 2.00 2.00 2.02 +0.01 58 130 3,260 -130
29JUN26 225.00 C 0.00 0.00 0.00 1.75 +0.06 59 0 667 0
29JUN26 230.00 C 1.93 1.93 1.93 1.49 +0.06 58 75 1,834 0
29JUN26 235.00 C 0.00 0.00 0.00 1.25 +0.04 58 0 1,462 0
29JUN26 240.00 C 0.00 0.00 0.00 1.08 +0.04 58 0 3,599 0
29JUN26 245.00 C 0.00 0.00 0.00 0.91 +0.04 58 0 573 0
29JUN26 250.00 C 1.20 1.20 1.20 0.77 +0.03 58 3 1,033 -3
29JUN26 255.00 C 0.00 0.00 0.00 0.67 +0.04 59 0 453 0
29JUN26 260.00 C 0.00 0.00 0.00 0.56 +0.04 58 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.47 +0.03 58 0 162 0
29JUN26 270.00 C 1.20 1.20 1.20 0.41 +0.03 59 6 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.34 +0.02 58 0 166 0
29JUN26 280.00 C 0.00 0.00 0.00 0.28 +0.01 58 0 72 0
29JUN26 285.00 C 0.00 0.00 0.00 0.25 +0.02 59 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 0.21 +0.02 58 0 537 0
29JUN26 295.00 C 0.00 0.00 0.00 0.17 +0.01 58 0 35 0
29JUN26 300.00 C 0.00 0.00 0.00 0.15 +0.01 59 0 1,240 0
29JUN26 310.00 C 0.00 0.00 0.00 0.11 +0.02 59 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.08 +0.01 59 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.05 0.00 58 0 75 0
29JUN26 340.00 C 0.00 0.00 0.00 0.04 +0.01 59 0 40 0
29JUN26 350.00 C 0.00 0.00 0.00 0.03 +0.01 59 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 57 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29JUN26 410.00 C 0.27 0.27 0.27 0.01 0.00 62 15 212 +15
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 64 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 66 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 67 0 339 0
29SEP26 100.00 C 0.00 0.00 0.00 51.80 -1.94 57 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 49.96 -1.59 57 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.14 -1.61 58 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 45.88 -1.94 56 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.72 -1.37 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.97 -1.30 58 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.82 -1.58 56 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 39.44 -1.33 57 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 37.51 -1.64 56 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 36.03 -1.44 56 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 34.19 -1.68 55 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 33.00 -1.39 56 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 32.04 -1.02 57 0 9 0
29SEP26 132.50 C 0.00 0.00 0.00 30.00 -1.65 55 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 29.41 -0.75 57 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 27.48 -1.35 55 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 26.77 -0.89 56 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 26.11 -0.28 57 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 24.17 -1.19 56 0 120 0
29SEP26 147.50 C 20.00 20.00 20.00 23.12 -0.80 56 5 10 +5
29SEP26 150.00 C 21.75 21.75 18.00 22.15 -0.34 56 16 344 +12
29SEP26 152.50 C 23.55 23.55 23.55 21.19 -0.68 56 3 530 0
29SEP26 155.00 C 0.00 0.00 0.00 20.27 -0.65 56 0 22 0
29SEP26 157.50 C 0.00 0.00 0.00 19.40 -0.61 56 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 18.57 -0.57 56 0 46 0
29SEP26 162.50 C 0.00 0.00 0.00 17.78 -0.55 56 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 17.03 -0.51 56 0 1 0
29SEP26 167.50 C 17.29 17.29 17.29 16.31 -0.48 56 15 40 +15
29SEP26 170.00 C 0.00 0.00 0.00 15.67 -0.31 57 0 65 0
29SEP26 172.50 C 0.00 0.00 0.00 14.87 -0.33 56 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 14.05 -0.51 56 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 13.43 -0.48 56 0 5 0
29SEP26 180.00 C 15.11 15.11 14.17 13.19 +0.31 57 13 38 +13
29SEP26 182.50 C 0.00 0.00 0.00 12.55 +0.29 57 0 10 0
29SEP26 185.00 C 10.00 14.00 9.99 11.91 +0.28 57 21 220 +17
29SEP26 187.50 C 13.34 13.34 12.50 11.39 -0.03 57 16 152 +16
29SEP26 190.00 C 10.82 12.81 10.82 10.90 -0.03 57 5 156 +2
29SEP26 192.50 C 0.00 0.00 0.00 10.41 -0.03 57 0 37 0
29SEP26 195.00 C 11.85 11.85 11.85 9.91 -0.03 57 2 59 +2
29SEP26 197.50 C 0.00 0.00 0.00 9.42 -0.03 57 0 45 0
29SEP26 200.00 C 11.00 11.00 11.00 8.93 -0.03 57 3 570 +3
29SEP26 205.00 C 0.00 0.00 0.00 8.16 0.00 57 0 103 0
29SEP26 210.00 C 0.00 0.00 0.00 7.43 +0.22 57 0 200 0
29SEP26 215.00 C 0.00 0.00 0.00 6.51 +0.01 56 0 162 0
29SEP26 220.00 C 0.00 0.00 0.00 5.90 +0.02 56 0 201 0
29SEP26 225.00 C 0.00 0.00 0.00 5.39 +0.02 56 0 212 0
29SEP26 230.00 C 0.00 0.00 0.00 4.89 +0.03 56 0 1,072 0
29SEP26 235.00 C 0.00 0.00 0.00 4.38 +0.03 56 0 79 0
29SEP26 240.00 C 0.00 0.00 0.00 4.01 +0.04 56 0 774 0
29SEP26 245.00 C 0.00 0.00 0.00 3.65 +0.03 56 0 71 0
29SEP26 250.00 C 0.00 0.00 0.00 3.30 +0.03 56 0 487 0
29SEP26 255.00 C 0.00 0.00 0.00 2.95 +0.04 56 0 162 0
29SEP26 260.00 C 3.09 3.09 3.09 2.71 +0.04 56 2 276 -1
29SEP26 265.00 C 0.00 0.00 0.00 2.47 +0.03 56 0 217 0
29SEP26 270.00 C 0.00 0.00 0.00 2.24 +0.04 56 0 686 0
29SEP26 275.00 C 0.00 0.00 0.00 2.01 +0.05 56 0 71 0
29SEP26 280.00 C 0.00 0.00 0.00 1.83 +0.04 56 0 41 0
29SEP26 285.00 C 0.00 0.00 0.00 1.67 +0.03 56 0 62 0
29SEP26 290.00 C 3.20 3.20 3.20 1.57 +0.08 56 12 339 0
29SEP26 295.00 C 0.00 0.00 0.00 1.37 +0.04 56 0 50 0
29SEP26 300.00 C 0.00 0.00 0.00 1.22 +0.02 56 0 589 0
29SEP26 310.00 C 0.00 0.00 0.00 1.07 +0.07 56 0 246 0
29SEP26 320.00 C 0.00 0.00 0.00 0.85 +0.04 56 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.70 +0.03 56 0 101 0
29SEP26 340.00 C 0.00 0.00 0.00 0.58 +0.02 56 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.47 +0.02 56 0 175 0
29SEP26 360.00 C 0.00 0.00 0.00 0.40 +0.02 56 0 101 0
29SEP26 370.00 C 0.00 0.00 0.00 0.33 +0.02 56 0 89 0
29SEP26 380.00 C 0.00 0.00 0.00 0.27 +0.02 56 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.23 +0.02 56 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 0.19 +0.01 56 0 215 0
29SEP26 410.00 C 0.00 0.00 0.00 0.15 +0.01 56 0 84 0
29SEP26 420.00 C 0.00 0.00 0.00 0.13 +0.01 56 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 0.11 +0.01 56 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.09 +0.01 56 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.07 0.00 56 0 568 0
30DEC26 100.00 C 0.00 0.00 0.00 54.22 -1.98 54 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 52.41 -2.10 54 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 50.63 -2.12 54 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 48.92 -2.03 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 47.24 -2.00 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 45.62 -1.97 54 0 0 0
30DEC26 115.00 C 45.00 45.00 45.00 45.00 -0.95 56 1 1 +1
30DEC26 117.50 C 0.00 0.00 0.00 42.80 -1.66 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 41.28 -1.61 54 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 39.95 -1.27 54 0 0 0
30DEC26 125.00 C 36.98 36.98 34.00 38.17 -1.82 53 3 2 +1
30DEC26 127.50 C 0.00 0.00 0.00 37.14 -1.32 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 35.92 -1.33 54 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 34.64 -1.22 54 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 33.06 -1.52 53 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 31.97 -1.28 53 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 30.76 -1.50 53 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 30.06 -0.93 54 0 0 0
30DEC26 145.00 C 26.00 26.00 26.00 28.76 -1.16 54 2 62 +2
30DEC26 147.50 C 26.00 26.00 26.00 27.70 -1.10 54 1 15 0
30DEC26 150.00 C 0.00 0.00 0.00 26.72 -1.10 54 0 18 0
30DEC26 152.50 C 0.00 0.00 0.00 25.78 -0.80 54 0 5 0
30DEC26 155.00 C 21.66 23.00 21.66 25.01 -0.87 54 2 28 -2
30DEC26 157.50 C 0.00 0.00 0.00 24.05 -0.70 54 0 20 0
30DEC26 160.00 C 0.00 0.00 0.00 23.21 -0.67 54 0 611 0
30DEC26 162.50 C 0.00 0.00 0.00 22.42 -0.63 54 0 15 0
30DEC26 165.00 C 0.00 0.00 0.00 21.65 -0.60 54 0 21 0
30DEC26 167.50 C 0.00 0.00 0.00 20.91 -0.57 54 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 20.51 -0.18 55 0 26 0
30DEC26 172.50 C 0.00 0.00 0.00 19.72 -0.18 55 0 18 0
30DEC26 175.00 C 0.00 0.00 0.00 18.10 -1.01 53 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 18.09 -0.27 54 0 38 0
30DEC26 180.00 C 17.96 17.96 17.96 16.77 -0.97 53 1 1,014 +1
30DEC26 182.50 C 0.00 0.00 0.00 16.76 -0.36 54 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 16.39 -0.12 55 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 15.78 -0.11 55 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 15.16 -0.11 55 0 40 0
30DEC26 192.50 C 0.00 0.00 0.00 14.55 -0.10 55 0 23 0
30DEC26 195.00 C 13.00 13.00 13.00 14.01 -0.07 55 6 124 +6
30DEC26 197.50 C 0.00 0.00 0.00 13.54 -0.07 55 0 136 0
30DEC26 200.00 C 14.94 14.94 14.10 13.07 -0.06 55 16 526 +16
30DEC26 205.00 C 10.85 14.03 10.85 12.14 -0.05 54 16 302 +16
30DEC26 210.00 C 13.38 13.38 13.34 11.20 +0.28 54 30 216 0
30DEC26 215.00 C 0.00 0.00 0.00 10.37 +0.28 54 0 118 0
30DEC26 220.00 C 9.50 12.00 9.50 9.68 -0.02 54 2 318 -1
30DEC26 225.00 C 0.00 0.00 0.00 8.73 -0.01 54 0 53 0
30DEC26 230.00 C 0.00 0.00 0.00 8.30 +0.23 54 0 87 0
30DEC26 235.00 C 0.00 0.00 0.00 7.65 +0.22 54 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 7.16 +0.21 54 0 1,525 0
30DEC26 245.00 C 0.00 0.00 0.00 6.67 +0.21 54 0 1,249 0
30DEC26 250.00 C 6.00 6.50 6.00 5.99 -0.17 54 16 538 +10
30DEC26 255.00 C 0.00 0.00 0.00 5.51 +0.01 54 0 96 0
30DEC26 260.00 C 0.00 0.00 0.00 5.13 +0.02 54 0 64 0
30DEC26 265.00 C 0.00 0.00 0.00 4.80 +0.02 54 0 117 0
30DEC26 270.00 C 6.86 6.86 6.86 4.47 +0.03 54 3 9 +2
30DEC26 275.00 C 0.00 0.00 0.00 4.14 +0.03 54 0 0 0
30DEC26 280.00 C 4.82 4.82 4.82 3.92 +0.03 54 4 356 0
30DEC26 285.00 C 0.00 0.00 0.00 3.64 +0.13 54 0 32 0
30DEC26 290.00 C 0.00 0.00 0.00 3.42 +0.13 54 0 122 0
30DEC26 295.00 C 0.00 0.00 0.00 3.10 +0.03 54 0 65 0
30DEC26 300.00 C 4.00 4.00 4.00 2.88 -0.05 54 2 128 +2
30DEC26 310.00 C 0.00 0.00 0.00 2.43 +0.02 54 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 2.15 +0.03 54 0 4 0
30DEC26 330.00 C 0.00 0.00 0.00 1.87 +0.03 54 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 1.58 +0.03 54 0 73 0
30DEC26 350.00 C 0.00 0.00 0.00 1.40 +0.02 54 0 43 0
30MAR27 127.50 C 0.00 0.00 0.00 40.51 -1.22 53 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 39.21 -1.18 53 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 37.99 -1.06 53 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 36.82 -1.09 52 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 35.69 -1.07 52 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 34.60 -1.02 52 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 33.53 -0.94 53 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 32.65 -0.68 53 0 27 0
30MAR27 147.50 C 28.97 32.58 28.97 31.69 -0.54 53 1,002 1,015 +998
30MAR27 150.00 C 27.00 30.75 27.00 30.59 +0.08 53 1,022 1,537 +1,022
30MAR27 152.50 C 0.00 0.00 0.00 29.61 -0.18 53 0 46 0
30MAR27 155.00 C 0.00 0.00 0.00 28.71 -0.67 53 0 45 0
30MAR27 157.50 C 27.59 28.00 27.59 27.87 -0.56 53 4 1,002 +1
30MAR27 160.00 C 0.00 0.00 0.00 27.04 -0.44 53 0 1,016 0
30MAR27 162.50 C 0.00 0.00 0.00 26.22 -0.31 53 0 30 0
30MAR27 165.00 C 26.50 26.50 26.50 25.45 -0.28 53 1 1 +1
30MAR27 167.50 C 0.00 0.00 0.00 24.70 -0.27 53 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 24.27 +0.07 53 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 23.43 0.00 53 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 22.94 +0.27 54 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 22.18 +0.28 54 0 133 0
30MAR27 180.00 C 23.00 23.00 23.00 21.42 +0.28 54 4 5 +4
30MAR27 182.50 C 0.00 0.00 0.00 20.79 +0.30 54 0 1,000 0
30MAR27 185.00 C 0.00 0.00 0.00 20.20 +0.31 54 0 1,000 0
30MAR27 187.50 C 0.00 0.00 0.00 19.60 +0.31 54 0 0 0
30MAR27 190.00 C 16.30 16.30 16.30 19.01 +0.32 54 3 121 +3
30MAR27 192.50 C 0.00 0.00 0.00 18.42 +0.33 53 0 0 0
30MAR27 195.00 C 20.44 20.44 20.44 17.82 +0.33 53 30 31 +30
30MAR27 197.50 C 0.00 0.00 0.00 17.23 +0.34 53 0 0 0
30MAR27 200.00 C 19.00 19.00 19.00 16.63 +0.34 53 3 31 +3
30MAR27 205.00 C 0.00 0.00 0.00 15.69 +0.34 53 0 1 0
30MAR27 210.00 C 0.00 0.00 0.00 14.79 +0.35 53 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 13.89 +0.36 53 0 14 0
30MAR27 220.00 C 13.42 14.63 13.42 12.98 +0.37 53 29 97 +3
30MAR27 225.00 C 0.00 0.00 0.00 12.17 +0.34 53 0 52 0
30MAR27 230.00 C 0.00 0.00 0.00 11.51 +0.35 53 0 63 0
30MAR27 235.00 C 0.00 0.00 0.00 10.84 +0.35 53 0 2 0
30MAR27 240.00 C 0.00 0.00 0.00 9.88 +0.06 53 0 79 0
30MAR27 245.00 C 0.00 0.00 0.00 9.52 +0.38 53 0 120 0
30MAR27 250.00 C 9.18 9.18 8.90 8.92 +0.32 53 540 245 -296
30MAR27 255.00 C 0.00 0.00 0.00 8.45 +0.33 53 0 0 0
30MAR27 260.00 C 7.42 10.00 7.42 7.98 +0.56 53 2 2 +2
30MAR27 265.00 C 0.00 0.00 0.00 7.29 +0.33 53 0 30 0
30MAR27 270.00 C 0.00 0.00 0.00 6.83 +0.14 53 0 0 0
30MAR27 275.00 C 6.07 6.07 6.07 6.38 +0.31 53 1 41 +1
TOTAL CALL 35,689 216,254 +17,354
30MAR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 469 0
30MAR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
30MAR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 120.00 P 0.02 0.02 0.01 0.00 -0.01 0 147 156 -70
30MAR26 122.50 P 0.07 0.07 0.07 0.00 -0.01 0 40 20 +20
30MAR26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 127.50 P 0.01 0.01 0.01 0.00 -0.01 0 62 419 0
30MAR26 130.00 P 0.15 0.15 0.08 0.00 -0.01 0 123 209 +15
30MAR26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 10 448 0
30MAR26 135.00 P 0.50 0.50 0.05 0.00 -0.04 0 108 289 -32
30MAR26 137.50 P 0.52 0.52 0.10 0.00 -0.10 0 168 76 -66
30MAR26 140.00 P 0.75 1.90 0.01 0.00 -0.24 0 749 394 +13
30MAR26 142.50 P 1.70 3.11 0.01 0.00 -0.54 0 452 193 +75
30MAR26 145.00 P 5.01 5.01 0.02 0.00 -1.06 0 405 371 +15
30MAR26 147.50 P 5.60 7.20 0.15 0.00 -1.79 0 906 738 -102
30MAR26 150.00 P 4.50 9.50 0.38 1.30 -1.60 0 2,274 5 -1,997
30MAR26 152.50 P 10.00 12.40 1.15 3.80 -0.54 0 1,078 0 -1,208
30MAR26 155.00 P 11.00 14.00 2.80 6.30 +0.05 0 253 0 -525
30MAR26 157.50 P 18.66 18.66 6.66 8.80 +0.68 0 187 0 -248
30MAR26 160.00 P 10.50 17.71 8.00 11.30 +0.79 0 183 0 -1,265
30MAR26 162.50 P 13.88 13.88 12.88 13.80 +0.81 0 6 0 -178
30MAR26 165.00 P 24.00 24.00 13.00 16.30 +0.87 0 47 0 -1,086
30MAR26 167.50 P 24.00 24.50 19.00 18.80 +0.36 0 54 0 -325
30MAR26 170.00 P 25.40 26.10 17.70 21.30 +0.90 0 432 0 -1,029
30MAR26 172.50 P 28.00 31.67 20.51 23.80 +0.90 0 61 0 -507
30MAR26 175.00 P 28.88 28.88 22.50 26.30 +0.90 0 86 0 -520
30MAR26 177.50 P 37.00 37.00 29.00 28.80 +0.74 0 61 0 -940
30MAR26 180.00 P 36.95 39.00 28.60 31.30 +0.80 0 837 0 -4,248
30MAR26 182.50 P 39.90 39.90 39.90 33.80 +0.90 0 1 0 -234
30MAR26 185.00 P 42.03 42.03 33.04 36.30 +0.90 0 188 0 -736
30MAR26 187.50 P 41.42 41.42 41.42 38.80 +0.79 0 31 0 -390
30MAR26 190.00 P 46.15 46.15 38.00 41.30 +0.90 0 199 0 -1,042
30MAR26 192.50 P 44.08 44.08 44.08 43.80 +0.85 0 2 0 -1,489
30MAR26 195.00 P 51.50 51.50 42.40 46.30 +0.74 0 58 0 -1,868
30MAR26 197.50 P 49.67 49.67 49.50 48.80 +0.90 0 38 0 -680
30MAR26 200.00 P 58.00 60.23 47.50 51.30 +0.90 0 504 0 -4,162
30MAR26 205.00 P 59.40 59.90 52.00 56.30 +0.90 0 15 0 -772
30MAR26 210.00 P 70.00 70.00 58.00 61.30 +0.90 0 103 0 -770
30MAR26 215.00 P 62.50 65.00 62.50 66.30 +0.90 0 16 0 -417
30MAR26 220.00 P 77.00 77.00 76.80 71.30 +0.90 0 28 0 -1,755
30MAR26 225.00 P 75.00 79.19 75.00 76.30 +0.90 0 9 0 -1,193
30MAR26 230.00 P 0.00 0.00 0.00 81.30 +0.90 0 0 0 -688
30MAR26 235.00 P 0.00 0.00 0.00 86.30 +0.42 0 0 0 -601
30MAR26 240.00 P 95.00 95.00 92.81 91.30 +0.90 0 7 0 -206
30MAR26 245.00 P 100.00 100.00 100.00 96.30 +0.90 0 1 0 -120
30MAR26 250.00 P 97.50 97.50 97.50 101.30 +0.90 0 2 0 -46
30MAR26 255.00 P 102.40 102.40 102.40 106.30 +0.80 0 2 0 -2
30MAR26 260.00 P 0.00 0.00 0.00 111.30 +0.90 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 116.30 +0.90 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 121.30 +0.50 0 0 0 -72
30MAR26 275.00 P 0.00 0.00 0.00 126.30 +0.90 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 131.30 +0.90 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 136.30 +0.90 0 0 0 0
30MAR26 290.00 P 137.52 137.52 137.52 141.30 +0.90 0 15 0 -150
30MAR26 295.00 P 0.00 0.00 0.00 146.30 +0.90 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 151.30 +0.90 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 161.30 +0.90 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 171.30 +0.90 0 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 181.30 +0.90 0 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 191.30 +0.90 0 0 0 0
30MAR26 350.00 P 200.86 200.86 200.86 201.30 +0.44 0 1 0 -454
30MAR26 360.00 P 0.00 0.00 0.00 211.30 +0.90 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 221.30 +0.90 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 231.30 +0.90 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 241.30 +0.34 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 251.30 +0.90 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 261.30 +0.90 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 271.30 +0.90 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 281.30 +0.90 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 291.30 +0.90 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 301.30 +0.90 0 0 0 -50
29APR26 120.00 P 2.42 2.90 1.53 1.55 +0.15 65 2,207 2,756 +327
29APR26 122.50 P 3.38 3.38 1.97 1.95 +0.15 65 73 229 +48
29APR26 125.00 P 3.00 3.69 1.63 2.43 +0.20 65 87 331 +20
29APR26 127.50 P 4.38 4.55 3.10 2.96 +0.20 65 101 100 +34
29APR26 130.00 P 4.99 5.50 3.00 3.61 +0.25 65 611 3,190 +202
29APR26 132.50 P 6.18 6.18 3.78 4.30 +0.26 65 362 357 +209
29APR26 135.00 P 7.45 7.45 4.20 5.14 +0.33 66 392 1,237 +82
29APR26 137.50 P 7.38 7.38 5.30 6.01 +0.33 66 100 337 +60
29APR26 140.00 P 9.00 9.99 5.68 7.03 +0.53 66 589 1,560 +180
29APR26 142.50 P 10.40 10.40 6.70 8.10 +0.65 66 317 900 +211
29APR26 145.00 P 11.50 11.94 7.50 9.31 +0.70 66 591 945 +280
29APR26 147.50 P 13.55 13.55 8.96 10.57 +0.86 66 254 685 +89
29APR26 150.00 P 16.00 16.00 9.60 11.95 +0.95 67 573 4,368 +46
29APR26 152.50 P 16.26 16.44 10.80 13.42 +1.13 67 58 199 +32
29APR26 155.00 P 18.50 18.55 12.73 14.95 +1.16 67 124 282 +38
29APR26 157.50 P 20.20 20.20 15.30 16.62 +1.24 67 30 777 +25
29APR26 160.00 P 22.24 22.24 15.30 18.29 +1.47 68 100 1,074 +81
29APR26 162.50 P 23.80 23.80 23.80 20.13 +1.50 68 4 294 +4
29APR26 165.00 P 21.00 21.00 19.50 20.75 +0.62 61 70 317 +35
29APR26 167.50 P 20.28 20.50 20.23 22.66 +0.85 60 6 303 -3
29APR26 170.00 P 30.00 30.00 25.00 24.67 +0.96 61 11 967 -3
29APR26 172.50 P 32.00 32.00 25.00 26.74 -0.38 61 199 281 -12
29APR26 175.00 P 27.50 29.34 26.50 30.11 +2.52 71 89 426 -23
29APR26 177.50 P 31.38 31.44 31.38 32.27 +2.65 72 41 530 -20
29APR26 180.00 P 37.80 37.80 33.54 34.45 +2.64 73 312 598 +41
29APR26 182.50 P 35.74 35.74 35.74 36.22 +2.42 70 13 393 0
29APR26 185.00 P 46.00 46.00 38.03 37.51 +1.27 60 53 464 -53
29APR26 187.50 P 0.00 0.00 0.00 41.24 +2.67 76 1 645 0
29APR26 190.00 P 42.39 42.39 42.39 42.85 +1.83 70 1 3,395 0
29APR26 192.50 P 46.00 46.00 46.00 45.71 +1.42 76 1 605 -1
29APR26 195.00 P 0.00 0.00 0.00 48.11 +1.65 78 0 1,581 0
29APR26 197.50 P 0.00 0.00 0.00 50.25 +1.62 76 0 415 0
29APR26 200.00 P 60.00 60.48 57.20 53.37 +2.35 86 58 4,144 +10
29APR26 205.00 P 57.00 58.00 56.80 58.00 +1.55 86 4 332 -2
29APR26 210.00 P 65.42 65.42 60.52 61.50 +0.90 64 21 216 0
29APR26 215.00 P 73.00 73.00 73.00 66.86 +1.35 77 1 340 -1
29APR26 220.00 P 0.00 0.00 0.00 73.15 +2.70 101 0 864 0
29APR26 225.00 P 0.00 0.00 0.00 76.32 +0.77 65 0 689 0
29APR26 230.00 P 0.00 0.00 0.00 81.30 -0.10 0 0 828 0
29APR26 235.00 P 0.00 0.00 0.00 86.30 +0.42 0 0 655 0
29APR26 240.00 P 0.00 0.00 0.00 92.32 +1.92 104 0 373 0
29APR26 245.00 P 0.00 0.00 0.00 96.30 +0.90 0 0 569 0
29APR26 250.00 P 101.70 101.81 101.70 101.30 +0.90 0 50 365 -25
29APR26 255.00 P 0.00 0.00 0.00 106.30 +0.80 0 0 176 0
29APR26 260.00 P 0.00 0.00 0.00 112.22 +1.21 115 0 803 0
29APR26 265.00 P 0.00 0.00 0.00 116.30 -0.34 0 0 370 0
29APR26 270.00 P 0.00 0.00 0.00 121.30 +0.38 0 0 111 0
29APR26 275.00 P 0.00 0.00 0.00 126.30 +0.90 0 0 37 0
29APR26 280.00 P 0.00 0.00 0.00 131.86 +1.46 119 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 137.33 +1.93 132 0 25 0
29APR26 290.00 P 0.00 0.00 0.00 141.86 +1.46 124 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 147.32 +1.92 137 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 152.32 +1.92 140 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 162.32 +1.92 145 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 172.32 +1.92 150 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 182.32 +1.92 155 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 192.32 +1.92 159 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 201.85 +0.99 151 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 211.30 +0.90 0 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 222.33 +1.93 172 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 232.32 +1.92 175 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 242.31 +1.35 179 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 251.99 +1.59 175 0 15 0
28MAY26 127.50 P 8.00 8.00 5.42 6.22 +0.45 62 34 34 +34
28MAY26 130.00 P 7.80 9.05 6.10 7.11 +0.45 62 268 251 +240
28MAY26 132.50 P 9.40 9.40 7.70 8.02 +0.47 62 109 100 +85
28MAY26 135.00 P 10.95 10.95 8.03 9.11 +0.69 62 43 59 +37
28MAY26 137.50 P 8.53 10.30 8.53 10.20 +0.75 62 16 18 +16
28MAY26 140.00 P 12.68 12.68 9.72 11.32 +0.80 62 122 119 +109
28MAY26 142.50 P 13.94 14.00 10.27 12.56 +0.89 62 131 152 +130
28MAY26 145.00 P 15.33 15.50 12.00 13.85 +0.96 62 146 171 +89
28MAY26 147.50 P 14.19 14.19 14.19 15.23 +1.04 62 2 92 0
28MAY26 150.00 P 14.71 16.02 14.50 16.65 +1.08 62 35 216 +17
28MAY26 152.50 P 0.00 0.00 0.00 18.20 +1.15 63 0 28 0
28MAY26 155.00 P 18.68 18.68 18.68 19.80 +1.34 63 15 41 +15
28MAY26 157.50 P 0.00 0.00 0.00 21.47 +1.24 63 0 82 0
28MAY26 160.00 P 0.00 0.00 0.00 22.70 +0.11 61 0 650 0
28MAY26 162.50 P 21.80 21.80 21.80 25.16 +1.70 64 3 67 +3
28MAY26 165.00 P 23.00 23.00 23.00 27.03 +1.74 65 1 1 +1
28MAY26 167.50 P 0.00 0.00 0.00 28.26 +1.78 62 0 1 0
28MAY26 170.00 P 0.00 0.00 0.00 30.15 +1.97 62 0 4 0
28MAY26 172.50 P 0.00 0.00 0.00 32.84 +1.91 66 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 33.30 +0.06 58 12 810 +12
28MAY26 177.50 P 0.00 0.00 0.00 35.72 +1.03 61 1 325 0
28MAY26 180.00 P 43.14 43.14 43.14 38.34 +1.81 64 3 322 0
28MAY26 182.50 P 43.50 43.50 43.50 39.65 +1.26 59 1 154 0
28MAY26 185.00 P 0.00 0.00 0.00 41.99 +0.32 60 0 220 0
28MAY26 187.50 P 0.00 0.00 0.00 45.49 +2.85 68 0 240 0
28MAY26 190.00 P 46.00 46.00 46.00 46.31 +0.33 60 1 160 -1
28MAY26 192.50 P 47.37 47.37 47.37 49.10 +1.90 64 1 90 0
28MAY26 195.00 P 56.30 56.30 56.30 52.16 +2.49 70 1 60 0
28MAY26 197.50 P 54.00 54.00 54.00 54.71 +2.85 72 4 46 0
28MAY26 200.00 P 60.00 60.00 55.00 56.48 +2.10 69 3 333 0
28MAY26 205.00 P 0.00 0.00 0.00 61.27 +2.35 71 0 232 0
28MAY26 210.00 P 0.00 0.00 0.00 64.49 +0.09 59 0 1,537 0
28MAY26 215.00 P 0.00 0.00 0.00 69.48 +1.26 62 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 75.32 +2.63 74 0 691 0
28MAY26 225.00 P 0.00 0.00 0.00 78.96 +1.00 61 0 731 0
28MAY26 230.00 P 92.62 92.62 92.62 83.92 +1.28 63 1 472 -1
28MAY26 235.00 P 0.00 0.00 0.00 89.24 +1.87 70 0 222 0
28MAY26 240.00 P 98.00 98.00 98.00 94.83 +2.45 80 1 284 0
28MAY26 245.00 P 0.00 0.00 0.00 98.45 +0.32 59 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 103.30 +1.59 55 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 108.31 +1.15 59 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 113.22 +1.59 55 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 119.44 +2.80 87 0 119 0
28MAY26 270.00 P 0.00 0.00 0.00 123.14 +1.57 51 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 129.38 +3.40 91 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 134.33 +3.24 93 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 139.28 +2.42 94 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 144.24 +2.42 96 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 149.20 +2.59 97 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 154.17 +3.09 99 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 163.67 +2.05 94 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 173.80 +2.32 100 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 183.56 +2.84 99 0 0 0
29JUN26 100.00 P 2.50 2.88 1.90 1.64 +0.19 59 172 3,077 +82
29JUN26 102.50 P 2.39 2.39 2.39 1.89 +0.19 58 2 80 +2
29JUN26 105.00 P 2.76 2.76 2.76 2.30 +0.25 58 2 201 0
29JUN26 107.50 P 3.21 3.30 3.21 2.79 +0.33 59 5 20 -3
29JUN26 110.00 P 3.35 3.63 3.35 3.19 +0.32 58 12 36 +12
29JUN26 112.50 P 0.00 0.00 0.00 3.85 +0.44 59 0 0 0
29JUN26 115.00 P 4.85 4.85 4.85 4.28 +0.33 58 2 28 +2
29JUN26 117.50 P 6.10 6.10 5.31 4.96 +0.41 58 39 45 +39
29JUN26 120.00 P 5.80 7.50 5.25 5.84 +0.59 59 123 1,558 +121
29JUN26 122.50 P 6.68 6.68 6.68 6.58 +0.62 59 2 52 +2
29JUN26 125.00 P 8.84 9.28 7.15 7.38 +0.62 59 39 66 +38
29JUN26 127.50 P 0.00 0.00 0.00 8.23 +0.59 59 0 6 0
29JUN26 130.00 P 10.00 11.25 9.41 9.33 +0.55 60 5 1,431 +2
29JUN26 132.50 P 9.26 9.26 9.26 10.36 +0.76 59 36 68 +33
29JUN26 135.00 P 12.74 12.74 12.47 11.37 +0.79 59 78 239 +3
29JUN26 137.50 P 14.01 14.01 14.01 12.52 +0.82 59 8 521 0
29JUN26 140.00 P 15.88 15.88 12.68 13.70 +1.00 59 70 407 -14
29JUN26 142.50 P 17.22 17.22 14.10 14.96 +1.05 59 68 375 +68
29JUN26 145.00 P 14.62 14.62 14.62 16.30 +1.01 59 5 507 0
29JUN26 147.50 P 17.50 17.50 17.50 17.61 +0.98 59 1 788 0
29JUN26 150.00 P 21.67 21.75 17.30 19.22 +1.20 59 86 2,221 +50
29JUN26 152.50 P 0.00 0.00 0.00 20.67 +1.12 59 0 222 0
29JUN26 155.00 P 0.00 0.00 0.00 22.26 +1.17 60 0 443 0
29JUN26 157.50 P 0.00 0.00 0.00 23.92 +1.22 60 0 512 0
29JUN26 160.00 P 24.70 24.70 24.70 24.60 -0.10 56 1 2,248 0
29JUN26 162.50 P 0.00 0.00 0.00 27.69 +1.92 61 0 485 0
29JUN26 165.00 P 0.00 0.00 0.00 28.37 +0.86 58 0 430 0
29JUN26 167.50 P 0.00 0.00 0.00 30.19 +0.77 58 0 260 0
29JUN26 170.00 P 31.00 33.15 31.00 32.46 +0.95 59 3 1,642 +1
29JUN26 172.50 P 0.00 0.00 0.00 33.99 +1.37 58 0 427 0
29JUN26 175.00 P 0.00 0.00 0.00 36.87 +0.94 62 1 245 0
29JUN26 177.50 P 40.30 40.30 40.30 38.02 +1.62 59 10 293 0
29JUN26 180.00 P 45.00 45.00 43.00 40.58 +0.89 61 192 6,259 -7
29JUN26 182.50 P 0.00 0.00 0.00 42.86 +1.94 62 0 490 0
29JUN26 185.00 P 0.00 0.00 0.00 44.45 +1.53 60 0 1,750 0
29JUN26 187.50 P 0.00 0.00 0.00 46.81 +2.09 62 0 169 0
29JUN26 190.00 P 56.24 56.24 51.00 48.14 +0.84 58 11 2,015 -9
29JUN26 192.50 P 0.00 0.00 0.00 50.67 +1.33 60 0 2,075 0
29JUN26 195.00 P 58.50 58.50 58.50 53.26 +1.89 62 1 624 -1
29JUN26 197.50 P 0.00 0.00 0.00 55.07 +1.32 61 0 421 0
29JUN26 200.00 P 60.00 60.00 60.00 57.01 +0.99 59 2 5,345 0
29JUN26 205.00 P 0.00 0.00 0.00 62.57 +1.56 65 0 1,909 0
29JUN26 210.00 P 0.00 0.00 0.00 67.01 +1.50 65 0 1,256 0
29JUN26 215.00 P 0.00 0.00 0.00 71.63 +1.44 66 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 75.61 +2.48 62 1 2,041 0
29JUN26 225.00 P 0.00 0.00 0.00 80.79 +1.40 66 0 446 0
29JUN26 230.00 P 84.00 84.78 84.00 85.45 +1.38 66 50 1,225 +50
29JUN26 235.00 P 0.00 0.00 0.00 90.19 +1.31 67 0 194 0
29JUN26 240.00 P 92.00 92.00 92.00 95.34 +1.65 70 1 1,496 +1
29JUN26 245.00 P 0.00 0.00 0.00 99.97 +1.44 69 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 104.87 +1.61 70 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 109.45 +1.98 68 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 114.77 +1.83 73 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 119.67 +2.54 75 0 472 0
29JUN26 270.00 P 130.00 130.00 130.00 124.28 +1.28 72 1 334 0
29JUN26 275.00 P 0.00 0.00 0.00 129.49 +1.81 76 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 134.33 +1.61 76 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 139.36 +1.74 78 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 144.29 +1.74 79 0 782 0
29JUN26 295.00 P 0.00 0.00 0.00 149.20 +2.51 80 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 154.17 +2.46 81 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 163.67 +2.04 77 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 173.97 +1.94 85 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 183.56 +2.05 82 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 193.88 +2.42 90 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 203.83 +2.97 92 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 213.43 +2.05 88 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 223.76 +2.51 96 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 233.44 +2.04 94 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 243.79 +2.08 102 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 252.54 +1.39 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 263.72 +2.59 106 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 273.71 +2.62 108 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 283.21 +2.69 101 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 293.63 +2.46 112 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 303.61 +2.61 114 0 0 0
29SEP26 100.00 P 4.50 4.50 4.50 4.13 +0.28 56 18 282 +16
29SEP26 102.50 P 4.98 4.98 4.98 4.70 +0.27 56 2 5 +2
29SEP26 105.00 P 0.00 0.00 0.00 5.28 +0.13 56 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 5.95 +0.18 56 0 30 0
29SEP26 110.00 P 6.48 6.48 6.48 6.89 +0.41 57 10 151 0
29SEP26 112.50 P 0.00 0.00 0.00 7.43 +0.26 56 0 1 0
29SEP26 115.00 P 0.00 0.00 0.00 8.42 +0.55 57 0 14 0
29SEP26 117.50 P 0.00 0.00 0.00 9.31 +0.59 57 0 2 0
29SEP26 120.00 P 0.00 0.00 0.00 10.16 +0.52 56 0 59 0
29SEP26 122.50 P 12.08 12.08 12.08 11.25 +0.71 57 3 39 +3
29SEP26 125.00 P 0.00 0.00 0.00 12.11 +1.05 56 0 69 0
29SEP26 127.50 P 0.00 0.00 0.00 13.04 +0.61 56 0 2 0
29SEP26 130.00 P 15.70 15.70 12.60 14.30 +0.83 56 13 76 +10
29SEP26 132.50 P 0.00 0.00 0.00 15.43 +0.88 56 0 41 0
29SEP26 135.00 P 15.50 15.50 15.50 16.65 +0.96 57 5 68 +5
29SEP26 137.50 P 19.06 19.06 19.06 17.89 +1.02 56 15 15 +13
29SEP26 140.00 P 18.00 18.50 18.00 19.17 +1.06 56 11 51 +11
29SEP26 142.50 P 0.00 0.00 0.00 20.51 +1.12 56 0 60 0
29SEP26 145.00 P 23.52 23.76 23.52 21.72 +0.99 56 2 107 0
29SEP26 147.50 P 20.07 20.07 20.07 23.15 +1.04 56 1 206 0
29SEP26 150.00 P 22.60 23.55 22.60 24.63 +1.08 56 13 1,738 +13
29SEP26 152.50 P 0.00 0.00 0.00 26.17 +1.13 56 0 277 0
29SEP26 155.00 P 0.00 0.00 0.00 27.75 +1.17 56 0 463 0
29SEP26 157.50 P 0.00 0.00 0.00 29.38 +1.21 57 0 300 0
29SEP26 160.00 P 0.00 0.00 0.00 30.69 +1.07 56 0 781 0
29SEP26 162.50 P 35.00 35.00 35.00 32.74 +1.35 57 3 280 -3
29SEP26 165.00 P 0.00 0.00 0.00 34.69 +2.07 57 0 240 0
29SEP26 167.50 P 0.00 0.00 0.00 36.44 +2.48 57 0 239 0
29SEP26 170.00 P 0.00 0.00 0.00 37.40 +0.94 56 0 424 0
29SEP26 172.50 P 0.00 0.00 0.00 39.32 +0.58 56 0 232 0
29SEP26 175.00 P 0.00 0.00 0.00 41.11 +1.02 56 0 268 0
29SEP26 177.50 P 0.00 0.00 0.00 43.00 +1.19 56 0 449 0
29SEP26 180.00 P 0.00 0.00 0.00 45.06 +1.23 56 0 4,741 0
29SEP26 182.50 P 0.00 0.00 0.00 47.10 +1.17 57 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 48.95 +0.54 57 0 766 0
29SEP26 187.50 P 0.00 0.00 0.00 50.83 +1.43 56 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 52.53 +0.83 56 0 739 0
29SEP26 192.50 P 0.00 0.00 0.00 54.51 +0.46 55 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 57.05 +0.97 57 0 489 0
29SEP26 197.50 P 0.00 0.00 0.00 59.18 +1.05 57 0 366 0
29SEP26 200.00 P 0.00 0.00 0.00 61.22 +0.99 57 0 1,208 0
29SEP26 205.00 P 0.00 0.00 0.00 65.39 +1.48 57 0 1,130 0
29SEP26 210.00 P 0.00 0.00 0.00 70.28 +2.08 59 0 292 0
29SEP26 215.00 P 0.00 0.00 0.00 73.72 +1.27 56 0 535 0
29SEP26 220.00 P 0.00 0.00 0.00 78.96 +2.14 59 0 243 0
29SEP26 225.00 P 0.00 0.00 0.00 82.72 +1.52 57 0 344 0
29SEP26 230.00 P 94.00 94.00 94.00 87.36 +1.68 57 1 831 -1
29SEP26 235.00 P 94.10 94.10 94.10 92.73 +2.55 61 15 95 0
29SEP26 240.00 P 101.00 101.00 101.00 97.28 +2.01 61 1 37 0
29SEP26 245.00 P 0.00 0.00 0.00 101.20 +1.92 58 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 106.19 +1.93 59 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 110.64 +1.71 58 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 115.47 +1.81 59 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 120.13 +1.69 59 0 27 0
29SEP26 270.00 P 129.00 129.00 129.00 124.90 +1.81 59 1 92 0
29SEP26 275.00 P 0.00 0.00 0.00 129.49 +1.55 57 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 134.53 +1.81 59 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 139.37 +1.54 59 0 87 0
29SEP26 290.00 P 0.00 0.00 0.00 144.29 +1.74 60 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 149.20 +1.55 61 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 154.17 +2.01 62 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 163.67 +1.70 59 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 174.32 +2.29 67 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 183.80 +1.91 65 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 194.00 +2.50 69 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 204.08 +2.66 72 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 213.87 +2.48 72 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 223.76 +2.45 73 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 233.44 +2.04 71 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 243.79 +2.08 77 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 253.45 +2.19 75 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 263.72 +2.59 80 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 273.71 +2.56 82 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 283.68 +2.58 83 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 293.63 +2.36 85 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 303.61 +2.55 86 0 90 0
30DEC26 100.00 P 7.30 7.30 7.00 6.28 +0.39 54 2 270 +2
30DEC26 102.50 P 0.00 0.00 0.00 7.10 +0.38 54 0 17 0
30DEC26 105.00 P 0.00 0.00 0.00 7.83 +0.38 54 0 58 0
30DEC26 107.50 P 0.00 0.00 0.00 8.58 +0.47 54 0 31 0
30DEC26 110.00 P 10.42 10.42 10.42 9.36 +0.52 54 1 1,827 0
30DEC26 112.50 P 0.00 0.00 0.00 10.19 +0.48 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 11.08 +0.63 54 0 58 0
30DEC26 117.50 P 0.00 0.00 0.00 12.00 +0.78 54 0 1 0
30DEC26 120.00 P 12.13 12.13 12.13 13.26 +1.13 55 2 43 +2
30DEC26 122.50 P 0.00 0.00 0.00 13.99 +0.67 54 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 14.96 +0.59 53 0 55 0
30DEC26 127.50 P 17.74 17.74 17.74 16.08 +0.78 53 15 30 +15
30DEC26 130.00 P 0.00 0.00 0.00 17.37 +0.83 54 0 44 0
30DEC26 132.50 P 0.00 0.00 0.00 18.58 +0.89 54 0 90 0
30DEC26 135.00 P 18.76 19.30 18.76 19.85 +0.95 54 16 45 +15
30DEC26 137.50 P 19.98 19.98 19.98 21.15 +1.00 54 15 145 +15
30DEC26 140.00 P 23.90 23.90 21.00 22.48 +1.04 54 21 688 +20
30DEC26 142.50 P 25.58 25.58 22.49 23.87 +1.10 54 47 212 +47
30DEC26 145.00 P 26.59 26.59 23.89 25.11 +0.97 54 54 370 +9
30DEC26 147.50 P 28.50 28.50 25.31 26.57 +1.01 54 17 259 0
30DEC26 150.00 P 26.00 26.85 25.83 28.07 +1.04 54 32 1,099 +1
30DEC26 152.50 P 28.33 28.33 28.33 29.62 +1.09 54 15 691 -15
30DEC26 155.00 P 0.00 0.00 0.00 31.20 +1.12 54 0 656 0
30DEC26 157.50 P 0.00 0.00 0.00 32.83 +1.16 54 0 202 0
30DEC26 160.00 P 0.00 0.00 0.00 33.68 +1.10 52 0 605 0
30DEC26 162.50 P 0.00 0.00 0.00 35.82 +1.35 53 0 204 0
30DEC26 165.00 P 0.00 0.00 0.00 38.07 +1.89 54 1 365 +1
30DEC26 167.50 P 0.00 0.00 0.00 39.82 +1.50 55 0 215 0
30DEC26 170.00 P 40.83 40.83 40.83 41.43 +1.41 54 1 403 +1
30DEC26 172.50 P 0.00 0.00 0.00 43.10 +1.22 54 0 308 0
30DEC26 175.00 P 44.01 44.01 44.01 45.09 +2.50 55 1 320 0
30DEC26 177.50 P 0.00 0.00 0.00 47.06 +2.88 55 0 260 0
30DEC26 180.00 P 43.64 43.64 43.64 48.73 +2.54 55 5 1,298 0
30DEC26 182.50 P 0.00 0.00 0.00 50.76 +1.58 55 0 1,194 0
30DEC26 185.00 P 56.07 56.07 56.07 52.23 +0.63 54 1 237 0
30DEC26 187.50 P 52.91 52.91 52.91 54.23 +1.32 54 1 174 0
30DEC26 190.00 P 0.00 0.00 0.00 56.53 +1.61 55 0 161 0
30DEC26 192.50 P 62.59 62.59 62.59 58.47 +1.10 55 1 343 -1
30DEC26 195.00 P 0.00 0.00 0.00 60.67 +1.33 56 0 407 0
30DEC26 197.50 P 0.00 0.00 0.00 62.67 +1.30 56 0 278 0
30DEC26 200.00 P 0.00 0.00 0.00 64.72 +1.17 56 0 1,497 0
30DEC26 205.00 P 0.00 0.00 0.00 68.48 +0.97 55 0 1,398 0
30DEC26 210.00 P 0.00 0.00 0.00 73.02 +1.30 56 0 155 0
30DEC26 215.00 P 0.00 0.00 0.00 76.86 +0.89 56 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 80.41 +0.22 54 0 289 0
30DEC26 225.00 P 0.00 0.00 0.00 84.74 +0.23 54 0 124 0
30DEC26 230.00 P 93.88 93.88 93.88 91.74 +3.52 60 10 248 -10
30DEC26 235.00 P 0.00 0.00 0.00 94.58 +1.31 57 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 99.05 +1.35 57 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 103.53 +1.35 57 0 1,282 0
30DEC26 250.00 P 0.00 0.00 0.00 108.06 +1.39 57 0 155 0
30DEC26 255.00 P 0.00 0.00 0.00 112.92 +2.19 58 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 117.30 +1.94 57 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 121.93 +1.96 57 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 126.74 +2.15 58 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 131.43 +2.15 58 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 135.93 +1.89 57 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 140.67 +1.92 57 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 145.46 +1.94 58 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 150.60 +2.28 59 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 155.40 +2.31 60 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 165.06 +2.21 60 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 174.52 +2.03 59 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 184.67 +2.35 62 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 194.47 +2.36 63 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 204.34 +2.37 64 0 24 0
30MAR27 127.50 P 20.00 20.00 18.83 18.83 +1.32 52 28 32 +27
30MAR27 130.00 P 20.00 20.00 20.00 19.66 +0.67 52 11 11 +11
30MAR27 132.50 P 0.00 0.00 0.00 21.24 +1.06 52 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.51 +1.18 52 0 0 0
30MAR27 137.50 P 25.24 25.24 25.24 23.84 +0.90 52 15 15 +15
30MAR27 140.00 P 25.22 25.22 25.22 25.19 +0.94 52 2 2 +2
30MAR27 142.50 P 27.47 27.47 27.47 26.57 +1.02 52 3 4 +3
30MAR27 145.00 P 27.11 27.27 27.11 27.60 +0.62 52 25 71 +25
30MAR27 147.50 P 28.99 29.00 28.99 29.34 +0.97 52 1,017 1,031 +1,016
30MAR27 150.00 P 31.79 31.79 29.00 31.00 +1.24 52 1,009 1,060 +1,009
30MAR27 152.50 P 31.26 31.26 31.26 32.53 +1.27 52 1 58 +1
30MAR27 155.00 P 0.00 0.00 0.00 34.13 +1.33 52 0 27 0
30MAR27 157.50 P 0.00 0.00 0.00 35.74 +1.36 53 0 1,001 0
30MAR27 160.00 P 0.00 0.00 0.00 37.53 +1.54 53 0 1,004 0
30MAR27 162.50 P 0.00 0.00 0.00 39.20 +1.52 53 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.90 +1.52 53 0 10 0
30MAR27 167.50 P 0.00 0.00 0.00 42.63 +1.75 53 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.29 +1.48 53 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 45.57 +1.01 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.80 +1.48 53 0 0 0
30MAR27 177.50 P 49.00 49.00 49.00 50.74 +2.64 55 1 24 -1
30MAR27 180.00 P 0.00 0.00 0.00 52.50 +2.55 55 0 78 0
30MAR27 182.50 P 50.46 50.46 50.46 54.01 +2.18 55 500 1,349 +349
30MAR27 185.00 P 54.19 54.19 54.19 54.60 +0.92 52 200 1,243 +200
30MAR27 187.50 P 0.00 0.00 0.00 58.23 +2.61 55 0 61 0
30MAR27 190.00 P 0.00 0.00 0.00 60.01 +2.49 55 0 16 0
30MAR27 192.50 P 0.00 0.00 0.00 60.78 +1.85 53 0 50 0
30MAR27 195.00 P 0.00 0.00 0.00 62.39 +1.01 53 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 64.21 +0.86 52 0 1 0
30MAR27 200.00 P 60.00 60.00 60.00 66.17 +0.81 52 2 71 +2
30MAR27 205.00 P 0.00 0.00 0.00 70.99 +1.63 54 0 46 0
30MAR27 210.00 P 0.00 0.00 0.00 75.08 +1.68 54 0 42 0
30MAR27 215.00 P 77.51 77.51 77.51 79.27 +1.76 54 1 10 +1
30MAR27 220.00 P 0.00 0.00 0.00 83.48 +1.81 54 0 9 0
30MAR27 225.00 P 0.00 0.00 0.00 88.03 +2.12 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 92.09 +1.96 55 0 55 0
30MAR27 235.00 P 0.00 0.00 0.00 96.31 +1.86 54 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 100.69 +1.91 54 0 21 0
30MAR27 245.00 P 0.00 0.00 0.00 105.20 +1.99 55 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 109.51 +1.87 55 0 32 0
30MAR27 255.00 P 0.00 0.00 0.00 113.97 +1.88 55 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 118.48 +1.86 54 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 123.01 +1.88 54 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 127.63 +1.92 55 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 132.23 +1.98 55 0 1 0
TOTAL PUT 22,623 157,375 -26,105
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$ 16.35
30MAR26 8.50 C 0.00 0.00 0.00 7.85 -0.59 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.60 -0.59 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.35 -0.59 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.10 -0.59 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.85 -0.59 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.60 -0.61 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.35 -0.59 0 0 0 -4
30MAR26 10.50 C 0.00 0.00 0.00 5.85 -0.59 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.35 -0.59 0 0 0 -28
30MAR26 11.50 C 0.00 0.00 0.00 4.85 -0.59 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.35 -0.61 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.85 -0.60 0 0 0 -67
30MAR26 13.00 C 0.00 0.00 0.00 3.35 -0.59 0 0 0 -39
30MAR26 13.50 C 0.00 0.00 0.00 2.85 -0.59 0 0 0 -30
30MAR26 14.00 C 0.00 0.00 0.00 2.35 -0.59 0 0 0 -26
30MAR26 14.50 C 0.00 0.00 0.00 1.85 -0.59 0 0 0 -90
30MAR26 15.00 C 1.32 1.32 1.32 1.35 -0.59 0 20 0 -203
30MAR26 15.50 C 0.85 0.85 0.84 0.85 -0.59 0 61 0 -92
30MAR26 16.00 C 0.36 0.36 0.36 0.35 -0.59 0 30 0 -75
30MAR26 16.50 C 0.07 0.10 0.06 0.00 -0.45 0 125 209 -125
30MAR26 17.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 469 0
30MAR26 17.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 778 0
30MAR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 510 0
30MAR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,100 0
30MAR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,714 0
30MAR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,258 0
30MAR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,761 0
30MAR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,670 0
30MAR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,770 0
30MAR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,692 0
30MAR26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.90 -0.56 79 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.38 -0.59 58 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.88 -0.59 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.38 -0.58 44 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.91 -0.54 53 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.38 -0.63 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.93 -0.51 44 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.40 -0.60 30 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.03 -0.52 41 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.62 -0.49 40 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 1.24 -0.46 39 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.91 -0.40 37 0 30 0
29APR26 16.50 C 0.66 0.66 0.57 0.64 -0.34 37 60 410 +60
29APR26 17.00 C 0.44 0.44 0.40 0.44 -0.27 37 135 2,049 +76
29APR26 17.50 C 0.26 0.27 0.26 0.30 -0.21 37 103 1,683 +103
29APR26 18.00 C 0.16 0.18 0.16 0.20 -0.16 37 25 765 +10
29APR26 18.50 C 0.11 0.11 0.11 0.13 -0.12 38 20 785 0
29APR26 19.00 C 0.09 0.09 0.09 0.09 -0.08 39 90 10,700 +90
29APR26 19.50 C 0.00 0.00 0.00 0.05 -0.06 38 0 1,820 0
29APR26 20.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 775 0
29APR26 21.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 1,026 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.90 -0.58 55 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.39 -0.59 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.88 -0.61 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.40 -0.56 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.94 -0.52 44 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.42 -0.59 34 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 2.97 -0.53 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.54 -0.50 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.12 -0.52 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.74 -0.49 37 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.40 -0.44 37 0 60 0
28MAY26 16.00 C 1.12 1.12 1.05 1.09 -0.39 36 7 21 +7
28MAY26 16.50 C 0.86 0.86 0.83 0.84 -0.34 36 147 459 +117
28MAY26 17.00 C 0.65 0.65 0.60 0.63 -0.27 36 37 1,717 0
28MAY26 17.50 C 0.49 0.49 0.49 0.47 -0.23 36 58 942 0
28MAY26 18.00 C 0.00 0.00 0.00 0.36 -0.17 37 0 862 0
28MAY26 18.50 C 0.00 0.00 0.00 0.27 -0.14 38 0 278 0
28MAY26 19.00 C 0.00 0.00 0.00 0.20 -0.11 38 0 654 0
28MAY26 19.50 C 0.00 0.00 0.00 0.15 -0.09 38 0 125 0
28MAY26 20.00 C 0.00 0.00 0.00 0.11 -0.07 39 0 305 0
28MAY26 21.00 C 0.00 0.00 0.00 0.06 -0.04 40 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.88 -0.60 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.60 -0.63 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.39 -0.59 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.91 -0.57 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.42 -0.56 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.88 -0.61 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.41 -0.56 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.94 -0.55 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.44 -0.57 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.98 -0.54 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.57 -0.49 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.18 -0.48 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.81 -0.45 36 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 1.49 -0.41 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.21 -0.37 36 0 191 0
29JUN26 16.50 C 0.00 0.00 0.00 0.97 -0.32 36 0 330 0
29JUN26 17.00 C 0.00 0.00 0.00 0.77 -0.29 36 0 384 0
29JUN26 17.50 C 0.00 0.00 0.00 0.60 -0.24 35 0 548 0
29JUN26 18.00 C 0.00 0.00 0.00 0.48 -0.19 36 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 0.37 -0.17 36 0 684 0
29JUN26 19.00 C 0.00 0.00 0.00 0.29 -0.13 36 0 113 0
29JUN26 19.50 C 0.00 0.00 0.00 0.23 -0.11 36 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.18 -0.09 37 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 -0.04 38 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 40 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 0.00 41 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.91 -0.57 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.42 -0.56 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.93 -0.56 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.41 -0.58 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.96 -0.54 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.47 -0.58 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.11 -0.49 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.72 -0.48 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.49 -0.45 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.19 -0.43 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.88 -0.43 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.66 -0.33 36 0 20 0
29SEP26 16.50 C 1.33 1.33 1.33 1.46 -0.29 36 60 60 +60
29SEP26 17.00 C 1.27 1.27 1.17 1.29 -0.25 37 250 340 +250
29SEP26 17.50 C 0.00 0.00 0.00 1.14 -0.23 37 0 598 0
29SEP26 18.00 C 0.92 0.92 0.92 1.01 -0.21 38 30 141 +15
29SEP26 18.50 C 0.00 0.00 0.00 0.90 -0.19 38 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.80 -0.18 39 0 90 0
29SEP26 19.50 C 0.00 0.00 0.00 0.71 -0.16 39 0 406 0
29SEP26 20.00 C 0.00 0.00 0.00 0.63 -0.16 40 0 153 0
29SEP26 21.00 C 0.00 0.00 0.00 0.50 -0.14 40 0 58 0
29SEP26 22.00 C 0.00 0.00 0.00 0.40 -0.12 41 0 175 0
29SEP26 23.00 C 0.00 0.00 0.00 0.32 -0.11 42 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.27 -0.09 43 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.22 -0.09 44 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.18 -0.08 44 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.15 -0.08 45 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.13 -0.07 46 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.12 -0.05 48 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.10 -0.06 48 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.09 -0.06 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 -0.05 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.05 51 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.05 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.91 -0.57 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.43 -0.55 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.93 -0.56 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.47 -0.56 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.99 -0.57 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.63 -0.51 31 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.30 -0.44 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.98 -0.41 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.80 -0.28 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.45 -0.36 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.22 -0.41 34 0 0 0
30DEC26 16.00 C 1.91 1.91 1.91 2.00 -0.32 35 30 60 +30
30DEC26 16.50 C 0.00 0.00 0.00 1.81 -0.29 35 0 60 0
30DEC26 17.00 C 1.62 1.62 1.46 1.63 -0.28 35 60 150 +60
30DEC26 17.50 C 1.45 1.45 1.45 1.49 -0.24 36 30 176 +30
30DEC26 18.00 C 0.00 0.00 0.00 1.34 -0.24 36 0 213 0
30DEC26 18.50 C 1.15 1.15 1.15 1.23 -0.21 37 30 386 +30
30DEC26 19.00 C 1.01 1.01 0.96 1.12 -0.20 37 40 389 +40
30DEC26 19.50 C 0.00 0.00 0.00 1.01 -0.20 37 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.93 -0.17 38 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.77 -0.16 39 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.66 -0.13 40 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.56 -0.12 40 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.48 -0.10 41 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.41 -0.10 42 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.36 -0.08 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.31 -0.09 43 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.28 -0.07 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.25 -0.06 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.22 -0.07 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.20 -0.06 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.18 -0.05 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.17 -0.05 48 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.15 -0.05 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.91 -0.57 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.45 -0.54 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.03 -0.51 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.56 -0.51 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.13 -0.55 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.80 -0.47 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.50 -0.43 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.22 -0.41 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.96 -0.39 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.72 -0.37 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.50 -0.34 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.30 -0.32 34 0 30 0
30MAR27 16.50 C 2.04 2.04 2.04 2.12 -0.29 35 30 30 +30
30MAR27 17.00 C 0.00 0.00 0.00 1.94 -0.29 35 0 162 0
30MAR27 17.50 C 0.00 0.00 0.00 1.79 -0.26 35 0 476 0
30MAR27 18.00 C 0.00 0.00 0.00 1.65 -0.24 36 0 63 0
30MAR27 18.50 C 0.00 0.00 0.00 1.51 -0.23 36 0 66 0
30MAR27 19.00 C 1.32 1.32 1.32 1.40 -0.20 36 30 30 +30
30MAR27 19.50 C 0.00 0.00 0.00 1.28 -0.20 36 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 1.18 -0.19 37 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 1.01 -0.16 37 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.86 -0.15 38 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.75 -0.12 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.64 -0.12 39 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.56 -0.10 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.49 -0.09 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.43 -0.08 40 0 0 0
TOTAL CALL 1,508 58,630 +259
30MAR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 451 0
30MAR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 695 0
30MAR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,575 0
30MAR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 859 0
30MAR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,411 0
30MAR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,460 0
30MAR26 16.50 P 0.14 0.31 0.14 0.15 +0.13 0 205 150 -1,088
30MAR26 17.00 P 0.51 0.77 0.51 0.65 +0.46 0 280 0 -1,248
30MAR26 17.50 P 1.17 1.20 1.17 1.15 +0.56 0 62 0 -992
30MAR26 18.00 P 1.74 1.74 1.70 1.65 +0.59 0 12 0 -1,910
30MAR26 18.50 P 2.18 2.18 2.18 2.15 +0.59 0 25 0 -2,599
30MAR26 19.00 P 0.00 0.00 0.00 2.65 +0.59 0 20 0 -568
30MAR26 19.50 P 0.00 0.00 0.00 3.15 +0.59 0 0 0 -90
30MAR26 20.00 P 0.00 0.00 0.00 3.65 +0.59 0 0 0 -15
30MAR26 21.00 P 0.00 0.00 0.00 4.65 +0.59 0 0 0 -75
30MAR26 22.00 P 0.00 0.00 0.00 5.65 +0.54 0 0 0 -30
30MAR26 23.00 P 0.00 0.00 0.00 6.65 +0.57 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.65 +0.59 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.65 +0.57 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.65 +0.52 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.65 +0.57 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.65 +0.54 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.65 +0.59 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 13.65 +0.59 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.65 +0.56 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 15.65 +0.57 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 16.65 +0.56 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 17.65 +0.56 0 0 0 0
29APR26 10.50 P 0.01 0.01 0.01 0.01 0.00 68 53 53 +53
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 +0.03 48 0 46 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 +0.03 45 0 203 0
29APR26 14.00 P 0.10 0.11 0.10 0.10 +0.06 44 15 487 +15
29APR26 14.50 P 0.15 0.15 0.15 0.15 +0.07 42 30 397 +20
29APR26 15.00 P 0.20 0.25 0.20 0.23 +0.09 40 121 305 +26
29APR26 15.50 P 0.38 0.38 0.36 0.36 +0.13 39 70 332 +40
29APR26 16.00 P 0.48 0.60 0.48 0.54 +0.18 38 124 737 +44
29APR26 16.50 P 0.77 0.78 0.75 0.75 +0.22 36 62 865 +6
29APR26 17.00 P 1.10 1.15 1.10 1.06 +0.30 37 40 1,145 +2
29APR26 17.50 P 1.42 1.46 1.42 1.43 +0.39 38 11 2,062 +4
29APR26 18.00 P 0.00 0.00 0.00 1.83 +0.44 38 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 2.31 +0.53 43 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 2.80 +0.54 48 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 3.28 +0.64 52 0 72 0
29APR26 20.00 P 3.71 3.71 3.71 3.78 +0.59 57 20 67 -20
29APR26 21.00 P 0.00 0.00 0.00 4.65 +0.47 0 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 5.65 +0.54 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.68 +0.53 66 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.69 +0.54 75 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.68 +0.52 79 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.70 +0.55 90 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 10.65 +0.48 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 11.65 +0.50 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.65 +0.57 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 13.68 +0.53 106 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 14.69 +0.58 114 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 15.68 +0.53 115 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 40 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.11 +0.03 39 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.18 +0.06 39 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.27 +0.08 39 0 33 0
28MAY26 14.50 P 0.00 0.00 0.00 0.39 +0.11 38 0 153 0
28MAY26 15.00 P 0.00 0.00 0.00 0.55 +0.15 37 0 103 0
28MAY26 15.50 P 0.00 0.00 0.00 0.75 +0.20 37 0 35 0
28MAY26 16.00 P 0.00 0.00 0.00 0.99 +0.24 37 0 729 0
28MAY26 16.50 P 1.29 1.29 1.25 1.27 +0.29 36 60 940 -60
28MAY26 17.00 P 0.00 0.00 0.00 1.60 +0.34 36 0 400 0
28MAY26 17.50 P 0.00 0.00 0.00 1.98 +0.40 37 0 1,043 0
28MAY26 18.00 P 0.00 0.00 0.00 2.38 +0.44 37 0 927 0
28MAY26 18.50 P 0.00 0.00 0.00 2.89 +0.56 42 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 3.34 +0.59 44 0 112 0
28MAY26 19.50 P 0.00 0.00 0.00 3.74 +0.48 42 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 4.17 +0.46 39 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 5.20 +0.54 49 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.12 +0.51 45 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.22 +0.62 63 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.22 +0.63 68 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.15 +0.58 65 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 10.20 +0.63 77 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 11.11 +0.54 68 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 12.08 +0.54 66 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 13.17 +0.62 86 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 14.13 +0.58 85 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.03 39 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 +0.04 38 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 +0.05 37 0 45 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 +0.08 37 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.28 +0.11 37 0 81 0
29JUN26 14.00 P 0.41 0.42 0.41 0.39 +0.13 37 40 286 -30
29JUN26 14.50 P 0.00 0.00 0.00 0.53 +0.15 36 0 115 0
29JUN26 15.00 P 0.69 0.72 0.69 0.71 +0.18 36 30 423 -20
29JUN26 15.50 P 0.00 0.00 0.00 0.92 +0.20 36 0 464 0
29JUN26 16.00 P 0.00 0.00 0.00 1.17 +0.25 36 0 1,513 0
29JUN26 16.50 P 0.00 0.00 0.00 1.45 +0.30 35 0 1,387 0
29JUN26 17.00 P 1.83 1.83 1.83 1.77 +0.32 35 5 588 0
29JUN26 17.50 P 0.00 0.00 0.00 2.14 +0.38 36 0 992 0
29JUN26 18.00 P 0.00 0.00 0.00 2.52 +0.41 36 0 1,906 0
29JUN26 18.50 P 0.00 0.00 0.00 2.97 +0.49 38 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.44 +0.50 41 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.89 +0.53 42 0 108 0
29JUN26 20.00 P 4.20 4.20 4.20 4.26 +0.46 38 20 226 +20
29JUN26 21.00 P 0.00 0.00 0.00 5.22 +0.51 41 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 6.14 +0.49 40 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 7.22 +0.61 51 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 8.22 +0.62 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.18 +0.61 57 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.20 +0.63 63 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.15 +0.58 62 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.13 +0.57 63 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.17 +0.62 71 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.13 +0.58 70 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.16 +0.64 77 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.20 +0.65 84 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.11 +0.58 76 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.12 +0.58 81 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 +0.02 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.22 +0.04 35 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.31 +0.05 36 0 22 0
29SEP26 13.00 P 0.56 0.56 0.56 0.43 +0.07 36 30 60 +30
29SEP26 13.50 P 0.00 0.00 0.00 0.57 +0.09 36 0 38 0
29SEP26 14.00 P 0.00 0.00 0.00 0.75 +0.13 37 0 195 0
29SEP26 14.50 P 0.00 0.00 0.00 0.95 +0.16 37 0 405 0
29SEP26 15.00 P 0.00 0.00 0.00 1.17 +0.19 37 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 1.44 +0.25 38 0 452 0
29SEP26 16.00 P 1.76 1.76 1.76 1.71 +0.27 38 1 387 +1
29SEP26 16.50 P 2.15 2.15 2.15 2.02 +0.32 39 19 263 +19
29SEP26 17.00 P 2.37 2.40 2.37 2.36 +0.36 39 67 652 +42
29SEP26 17.50 P 0.00 0.00 0.00 2.71 +0.38 40 0 136 0
29SEP26 18.00 P 3.11 3.11 3.11 3.09 +0.40 41 9 269 +9
29SEP26 18.50 P 0.00 0.00 0.00 3.48 +0.41 41 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.89 +0.43 42 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.31 +0.45 43 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.74 +0.45 44 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 5.64 +0.48 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.53 +0.46 47 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.46 +0.46 49 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.41 +0.47 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.36 +0.52 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.32 +0.51 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.30 +0.53 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.27 +0.52 57 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.25 +0.53 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.24 +0.54 60 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.22 +0.54 62 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.20 +0.54 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.19 +0.55 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.17 +0.54 65 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 +0.04 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 +0.06 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 +0.08 35 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.38 +0.11 35 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.49 +0.12 35 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.64 +0.15 35 0 295 0
30DEC26 13.50 P 0.97 0.97 0.95 0.81 +0.18 36 96 196 +30
30DEC26 14.00 P 0.00 0.00 0.00 0.99 +0.19 36 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 1.21 +0.22 36 0 465 0
30DEC26 15.00 P 0.00 0.00 0.00 1.45 +0.24 36 0 828 0
30DEC26 15.50 P 0.00 0.00 0.00 1.71 +0.27 37 0 819 0
30DEC26 16.00 P 0.00 0.00 0.00 1.99 +0.28 37 0 916 0
30DEC26 16.50 P 0.00 0.00 0.00 2.29 +0.30 37 0 1,288 0
30DEC26 17.00 P 0.00 0.00 0.00 2.62 +0.32 38 0 712 0
30DEC26 17.50 P 0.00 0.00 0.00 2.98 +0.37 38 0 176 0
30DEC26 18.00 P 0.00 0.00 0.00 3.34 +0.37 39 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 3.73 +0.40 40 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.13 +0.41 40 20 133 +20
30DEC26 19.50 P 0.00 0.00 0.00 4.53 +0.42 41 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.96 +0.45 42 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.82 +0.45 43 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.72 +0.47 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.57 +0.42 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.50 +0.45 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.43 +0.45 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.38 +0.51 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.34 +0.51 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.30 +0.51 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.27 +0.53 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.25 +0.54 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.23 +0.50 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.21 +0.55 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.19 +0.55 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.19 +0.56 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 +0.04 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.26 +0.06 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 +0.07 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.47 +0.09 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.61 +0.12 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.77 +0.13 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.96 +0.16 35 0 304 0
30MAR27 14.00 P 1.29 1.29 1.29 1.17 +0.18 35 30 295 +30
30MAR27 14.50 P 0.00 0.00 0.00 1.40 +0.21 35 0 320 0
30MAR27 15.00 P 0.00 0.00 0.00 1.65 +0.23 36 0 134 0
30MAR27 15.50 P 0.00 0.00 0.00 1.92 +0.25 36 0 53 0
30MAR27 16.00 P 0.00 0.00 0.00 2.22 +0.28 36 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 2.53 +0.31 37 0 34 0
30MAR27 17.00 P 0.00 0.00 0.00 2.85 +0.31 37 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 3.20 +0.34 38 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 3.56 +0.36 38 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.93 +0.37 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.32 +0.40 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.72 +0.41 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.12 +0.42 40 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.95 +0.43 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.80 +0.42 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.68 +0.41 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.58 +0.43 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.50 +0.45 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.43 +0.48 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.37 +0.50 45 0 0 0
TOTAL PUT 1,577 56,911 -8,334
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$ 5.85
30MAR26 2.30 C 0.00 0.00 0.00 3.55 -0.04 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.45 -0.04 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.35 -0.04 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.25 -0.04 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.15 -0.04 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.05 -0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.95 -0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.85 -0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.75 -0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.65 -0.04 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.55 -0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.35 -0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.25 -0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.15 -0.04 0 0 0 -6
30MAR26 3.80 C 0.00 0.00 0.00 2.05 -0.04 0 0 0 -5
30MAR26 3.90 C 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.85 -0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.75 -0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.55 -0.04 0 0 0 -2
30MAR26 4.40 C 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 -22
30MAR26 4.60 C 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 -10
30MAR26 4.80 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.95 -0.04 0 0 0 -60
30MAR26 5.00 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 -10
30MAR26 5.25 C 0.00 0.00 0.00 0.60 -0.04 0 0 0 -2
30MAR26 5.50 C 0.00 0.00 0.00 0.35 -0.04 0 0 0 -220
30MAR26 5.75 C 0.04 0.04 0.04 0.10 -0.07 0 40 0 -66
30MAR26 6.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 155 0
30MAR26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
30MAR26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 511 0
30MAR26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
30MAR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 857 0
30MAR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 424 0
30MAR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 278 0
30MAR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 503 0
30MAR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 386 0
30MAR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 390 0
30MAR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
30MAR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 1.46 -0.03 37 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.36 -0.07 33 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.26 -0.04 29 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.17 -0.03 43 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.96 -0.06 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.86 -0.09 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.67 -0.04 40 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.49 -0.03 41 0 15 0
29APR26 5.75 C 0.00 0.00 0.00 0.32 -0.05 39 0 24 0
29APR26 6.00 C 0.21 0.21 0.16 0.21 -0.03 40 38 727 +28
29APR26 6.25 C 0.00 0.00 0.00 0.13 -0.02 40 0 112 0
29APR26 6.50 C 0.08 0.08 0.05 0.08 -0.01 41 45 180 +10
29APR26 6.75 C 0.04 0.04 0.04 0.04 -0.01 40 4 212 +4
29APR26 7.00 C 0.02 0.03 0.02 0.02 -0.01 40 5 446 +5
29APR26 7.25 C 0.00 0.00 0.00 0.01 -0.01 40 0 174 0
29APR26 7.50 C 0.01 0.01 0.01 0.01 0.00 45 10 131 +10
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 113 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28MAY26 4.40 C 0.00 0.00 0.00 1.48 -0.03 40 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.36 -0.07 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.26 -0.06 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.19 -0.05 36 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.08 -0.07 28 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.01 -0.05 36 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.94 -0.05 39 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.74 -0.05 38 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.58 -0.04 40 0 5 0
28MAY26 5.75 C 0.41 0.43 0.41 0.43 -0.05 39 12 30 0
28MAY26 6.00 C 0.31 0.31 0.31 0.32 -0.04 40 3 103 +3
28MAY26 6.25 C 0.00 0.00 0.00 0.23 -0.03 40 0 65 0
28MAY26 6.50 C 0.12 0.12 0.12 0.16 -0.03 40 40 217 -35
28MAY26 6.75 C 0.10 0.11 0.10 0.11 -0.03 40 81 285 +34
28MAY26 7.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 65 0
28MAY26 7.25 C 0.04 0.04 0.04 0.06 0.00 42 75 148 +75
28MAY26 7.50 C 0.00 0.00 0.00 0.04 0.00 42 0 76 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 0.00 44 0 111 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 91 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.16 -0.06 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.07 -0.05 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.88 -0.02 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.79 -0.02 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.69 -0.05 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.60 -0.05 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.50 -0.03 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.42 -0.03 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.32 -0.07 38 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.23 -0.06 37 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.15 -0.07 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.07 -0.05 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.99 -0.04 38 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.82 -0.04 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.67 -0.04 41 0 36 0
29JUN26 5.75 C 0.47 0.47 0.47 0.53 -0.03 40 10 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.41 -0.04 40 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.31 -0.04 39 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.24 -0.02 40 0 317 0
29JUN26 6.75 C 0.00 0.00 0.00 0.18 -0.02 40 0 63 0
29JUN26 7.00 C 0.11 0.11 0.11 0.13 -0.02 40 20 157 +20
29JUN26 7.25 C 0.00 0.00 0.00 0.10 -0.02 40 0 49 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 63 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 -0.01 40 0 123 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 44 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 38 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 80 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.56 -0.06 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.48 -0.07 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.41 -0.05 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.36 -0.06 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.25 -0.09 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.21 -0.05 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.16 -0.03 42 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.98 -0.05 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.83 -0.05 39 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.72 -0.04 40 0 400 0
29SEP26 6.00 C 0.00 0.00 0.00 0.61 -0.04 40 0 504 0
29SEP26 6.25 C 0.00 0.00 0.00 0.51 -0.03 40 0 52 0
29SEP26 6.50 C 0.00 0.00 0.00 0.43 -0.04 40 0 104 0
29SEP26 6.75 C 0.00 0.00 0.00 0.36 -0.03 40 0 36 0
29SEP26 7.00 C 0.00 0.00 0.00 0.31 -0.02 41 0 45 0
29SEP26 7.25 C 0.22 0.22 0.22 0.26 -0.02 41 75 75 +75
29SEP26 7.50 C 0.00 0.00 0.00 0.22 -0.02 41 0 36 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 16 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.01 42 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.01 42 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.68 -0.03 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.60 -0.05 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.56 -0.02 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.48 -0.03 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.43 -0.02 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.36 -0.02 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.28 -0.03 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.14 -0.03 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.99 -0.04 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.89 -0.02 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.78 -0.04 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.68 -0.04 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.60 -0.03 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.52 -0.04 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.46 -0.02 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 -0.03 41 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.35 -0.02 41 0 27 0
30DEC26 7.75 C 0.00 0.00 0.00 0.31 -0.02 41 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 -0.02 42 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 -0.02 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 -0.01 42 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 1.78 -0.04 40 0 6 0
30MAR27 4.50 C 0.00 0.00 0.00 1.72 -0.04 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.66 -0.04 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.58 -0.05 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.51 -0.06 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.47 -0.03 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.40 -0.05 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.27 -0.03 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.13 -0.05 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.02 -0.03 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.92 -0.05 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.83 -0.04 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.74 -0.04 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.67 -0.02 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.60 -0.02 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.54 -0.02 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.48 -0.03 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.39 -0.02 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.35 -0.02 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.31 -0.03 41 0 1 0
TOTAL CALL 458 10,855 -174
30MAR26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30MAR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30MAR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
30MAR26 5.50 P 0.01 0.01 0.01 0.00 -0.01 0 2 167 0
30MAR26 5.75 P 0.05 0.05 0.01 0.00 -0.03 0 73 358 -11
30MAR26 6.00 P 0.26 0.31 0.14 0.15 0.00 0 224 0 -583
30MAR26 6.25 P 0.56 0.56 0.51 0.40 +0.03 0 9 0 -372
30MAR26 6.50 P 0.68 0.68 0.68 0.65 +0.04 0 28 0 -159
30MAR26 6.75 P 0.00 0.00 0.00 0.90 +0.03 0 0 0 -69
30MAR26 7.00 P 1.18 1.18 1.18 1.15 +0.03 0 6 0 -52
30MAR26 7.25 P 0.00 0.00 0.00 1.40 +0.03 0 0 0 -11
30MAR26 7.50 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 -30
30MAR26 7.75 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.65 0.00 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.90 +0.01 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.15 +0.02 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.40 0.00 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.65 +0.03 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.90 0.00 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.15 +0.02 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.65 +0.02 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 5.15 +0.02 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.65 +0.01 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 6.15 +0.02 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.65 +0.01 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29APR26 4.70 P 0.02 0.02 0.02 0.01 0.00 43 5 5 +5
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 0.00 42 0 31 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 0.00 42 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.06 0.00 40 0 63 0
29APR26 5.50 P 0.13 0.17 0.13 0.12 0.00 40 2 174 0
29APR26 5.75 P 0.20 0.20 0.20 0.22 +0.01 40 3 129 0
29APR26 6.00 P 0.00 0.00 0.00 0.36 +0.03 42 0 764 0
29APR26 6.25 P 0.62 0.62 0.62 0.53 +0.03 42 6 46 +6
29APR26 6.50 P 0.00 0.00 0.00 0.73 +0.05 44 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.96 +0.09 48 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 1.20 +0.07 53 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.41 +0.03 45 0 82 0
29APR26 7.50 P 0.00 0.00 0.00 1.70 +0.07 67 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.92 +0.04 62 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.20 +0.06 79 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.44 +0.06 81 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.70 +0.05 90 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.90 0.00 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.20 +0.07 100 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.45 +0.05 105 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 0.00 0.00 0.04 0.00 42 0 33 0
28MAY26 4.80 P 0.05 0.05 0.05 0.05 0.00 41 5 35 +5
28MAY26 4.90 P 0.08 0.08 0.07 0.07 +0.01 43 80 140 +80
28MAY26 5.00 P 0.09 0.09 0.09 0.08 0.00 41 35 157 +35
28MAY26 5.25 P 0.00 0.00 0.00 0.14 0.00 41 0 108 0
28MAY26 5.50 P 0.00 0.00 0.00 0.22 +0.01 41 0 105 0
28MAY26 5.75 P 0.31 0.31 0.31 0.33 +0.02 41 3 145 +1
28MAY26 6.00 P 0.00 0.00 0.00 0.46 +0.02 41 0 332 0
28MAY26 6.25 P 0.00 0.00 0.00 0.61 +0.02 40 0 51 0
28MAY26 6.50 P 0.00 0.00 0.00 0.80 +0.02 41 0 292 0
28MAY26 6.75 P 0.00 0.00 0.00 1.00 +0.02 41 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.22 +0.04 43 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.45 +0.01 45 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.70 +0.06 49 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.93 +0.05 49 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.21 +0.06 60 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.44 +0.06 60 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.70 +0.05 66 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.92 +0.02 61 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.20 +0.05 74 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 40 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 0.00 41 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 0.00 40 0 31 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 0.00 41 0 34 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 0.00 41 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 0.00 41 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 0.00 40 0 32 0
29JUN26 5.25 P 0.00 0.00 0.00 0.21 0.00 40 0 52 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 +0.01 40 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.43 +0.02 41 0 30 0
29JUN26 6.00 P 0.60 0.60 0.60 0.56 +0.02 40 1 134 -1
29JUN26 6.25 P 0.00 0.00 0.00 0.72 +0.02 40 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.91 +0.02 42 0 235 0
29JUN26 6.75 P 0.00 0.00 0.00 1.11 +0.04 43 0 238 0
29JUN26 7.00 P 0.00 0.00 0.00 1.31 +0.03 43 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.52 +0.02 43 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.76 +0.03 46 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.99 +0.05 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.24 +0.05 50 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.47 +0.04 51 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.70 +0.03 50 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.95 +0.02 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.20 +0.05 56 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.45 +0.03 59 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.69 +0.04 60 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.94 +0.04 62 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.17 +0.03 59 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.67 +0.02 64 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.17 +0.04 69 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.67 +0.02 74 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.17 +0.03 78 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.67 +0.03 82 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 0.00 41 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 0.00 41 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 0.00 41 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 0.00 41 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 0.00 41 0 10 0
29SEP26 5.00 P 0.38 0.38 0.38 0.30 +0.01 42 2 33 0
29SEP26 5.25 P 0.00 0.00 0.00 0.39 0.00 41 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.50 0.00 42 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.63 +0.01 42 0 471 0
29SEP26 6.00 P 0.76 0.76 0.76 0.77 +0.02 42 2 494 0
29SEP26 6.25 P 0.00 0.00 0.00 0.93 +0.03 42 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 1.10 +0.04 43 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.28 +0.03 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.48 +0.04 44 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.67 +0.02 43 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.90 +0.06 45 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.09 +0.01 44 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.33 +0.05 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.53 +0.03 44 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.75 0.00 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.99 +0.02 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.25 +0.05 48 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.48 +0.04 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.72 +0.04 49 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.96 +0.04 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.20 +0.05 50 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.70 +0.05 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.19 +0.05 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.69 +0.04 59 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.19 +0.04 62 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.69 +0.05 65 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.21 0.00 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 0.00 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 0.00 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 0.00 41 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 0.00 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 0.00 42 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 0.00 41 0 9 0
30DEC26 5.50 P 0.00 0.00 0.00 0.63 0.00 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.76 +0.01 42 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.90 +0.01 41 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.05 +0.03 41 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.22 +0.03 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.42 +0.05 43 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.59 +0.03 43 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.77 +0.02 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.98 +0.03 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.18 +0.02 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.39 +0.02 43 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.61 +0.02 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.83 +0.04 44 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.06 +0.03 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.28 +0.02 44 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.51 +0.02 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 -0.01 41 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.31 -0.01 41 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.35 0.00 41 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 -0.01 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 -0.01 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.46 0.00 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.50 0.00 41 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 0.00 41 0 2 0
30MAR27 5.50 P 0.79 0.79 0.79 0.72 0.00 41 3 3 +3
30MAR27 5.75 P 0.00 0.00 0.00 0.85 0.00 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.99 0.00 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.16 +0.02 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.31 +0.02 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.49 +0.03 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.67 +0.02 41 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.87 +0.03 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.06 -0.01 42 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.26 +0.02 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.47 +0.03 43 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.68 +0.03 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.89 +0.02 43 0 2 0
TOTAL PUT 489 7,068 -1,153
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 1.01 -0.02 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 -40
30MAR26 1.05 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 -1
30MAR26 1.15 C 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 -3
30MAR26 1.35 C 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 -11
30MAR26 1.45 C 0.00 0.00 0.00 0.41 -0.01 0 0 0 -1
30MAR26 1.50 C 0.00 0.00 0.00 0.36 -0.01 0 0 0 -2
30MAR26 1.55 C 0.00 0.00 0.00 0.31 -0.01 0 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.26 -0.01 0 0 0 -23
30MAR26 1.65 C 0.20 0.20 0.20 0.21 -0.01 0 1 0 -3
30MAR26 1.70 C 0.00 0.00 0.00 0.16 -0.01 0 0 0 -5
30MAR26 1.75 C 0.11 0.11 0.11 0.11 -0.01 0 2 0 -2
30MAR26 1.80 C 0.08 0.08 0.04 0.06 -0.01 0 30 0 -17
30MAR26 1.85 C 0.01 0.02 0.01 0.01 -0.03 0 6 9 -3
30MAR26 1.90 C 0.00 0.00 0.00 0.00 -0.02 0 1 8 0
30MAR26 1.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30MAR26 2.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
30MAR26 2.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
30MAR26 2.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
30MAR26 2.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
30MAR26 2.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
30MAR26 2.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 401 0
30MAR26 2.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
30MAR26 2.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
30MAR26 2.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 264 0
30MAR26 2.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
30MAR26 3.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 361 0
30MAR26 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30MAR26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
30MAR26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
30MAR26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30MAR26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29APR26 1.40 C 0.00 0.00 0.00 0.47 0.00 63 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.42 -0.01 56 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.37 -0.01 50 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.33 -0.01 55 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.29 0.00 57 0 2 0
29APR26 1.65 C 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.20 -0.01 47 0 1 0
29APR26 1.75 C 0.17 0.17 0.17 0.17 -0.01 50 3 4 +3
29APR26 1.80 C 0.12 0.15 0.12 0.14 -0.01 50 5 41 +5
29APR26 1.85 C 0.11 0.11 0.11 0.11 -0.01 48 14 17 +14
29APR26 1.90 C 0.10 0.10 0.09 0.08 -0.02 45 4 35 +2
29APR26 1.95 C 0.07 0.07 0.07 0.07 -0.01 49 2 8 +2
29APR26 2.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 17 0
29APR26 2.10 C 0.02 0.04 0.02 0.03 -0.01 48 36 118 +32
29APR26 2.20 C 0.02 0.02 0.02 0.02 0.00 51 5 150 +3
29APR26 2.30 C 0.00 0.00 0.00 0.01 0.00 50 0 222 0
29APR26 2.40 C 0.01 0.01 0.01 0.01 0.00 58 43 657 +12
29APR26 2.50 C 0.00 0.00 0.00 0.01 0.00 65 0 233 0
29APR26 2.60 C 0.00 0.00 0.00 0.01 0.00 71 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 0.01 0.00 77 0 52 0
29APR26 2.80 C 0.00 0.00 0.00 0.01 0.00 83 0 31 0
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 89 0 11 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 0.00 94 0 13 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 99 0 40 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 104 0 14 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 108 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 113 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 117 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 128 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 132 0 6 0
28MAY26 1.40 C 0.00 0.00 0.00 0.49 0.00 61 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.44 0.00 55 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.40 0.00 56 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.36 0.00 56 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.32 0.00 54 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.29 0.00 56 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.24 -0.02 49 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.21 -0.02 49 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.19 -0.01 52 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.16 -0.01 50 0 5 0
28MAY26 1.90 C 0.13 0.16 0.13 0.14 -0.01 51 4 46 +4
28MAY26 1.95 C 0.00 0.00 0.00 0.12 -0.01 51 0 1 0
28MAY26 2.00 C 0.10 0.10 0.10 0.10 -0.01 50 1 7 +1
28MAY26 2.10 C 0.08 0.08 0.08 0.08 0.00 54 3 38 +3
28MAY26 2.20 C 0.05 0.06 0.05 0.06 0.00 55 34 46 +33
28MAY26 2.30 C 0.00 0.00 0.00 0.04 0.00 53 0 236 0
28MAY26 2.40 C 0.00 0.00 0.00 0.03 0.00 55 0 392 0
28MAY26 2.50 C 0.00 0.00 0.00 0.02 0.00 54 0 187 0
28MAY26 2.60 C 0.02 0.02 0.02 0.01 0.00 50 1 17 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 59 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.97 -0.01 74 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.92 -0.01 68 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.87 -0.01 62 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.83 0.00 74 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.78 0.00 69 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.72 -0.01 47 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.68 0.00 58 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.64 +0.01 62 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.59 0.00 57 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.55 0.00 59 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.50 0.00 54 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.46 0.00 54 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.42 0.00 53 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.39 0.00 55 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.35 0.00 53 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.31 -0.01 51 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.28 -0.01 51 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.25 -0.01 51 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.23 0.00 53 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.20 -0.01 51 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.18 0.00 52 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.16 -0.01 52 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.14 -0.01 51 0 7 0
29JUN26 2.10 C 0.00 0.00 0.00 0.11 -0.01 51 0 7 0
29JUN26 2.20 C 0.08 0.09 0.08 0.09 0.00 53 2 23 0
29JUN26 2.30 C 0.07 0.07 0.07 0.07 0.00 53 3 57 +3
29JUN26 2.40 C 0.06 0.06 0.06 0.05 -0.01 52 25 984 +25
29JUN26 2.50 C 0.05 0.05 0.05 0.04 0.00 53 2 198 -2
29JUN26 2.60 C 0.00 0.00 0.00 0.03 0.00 53 0 110 0
29JUN26 2.70 C 0.00 0.00 0.00 0.02 0.00 51 0 63 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 47 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
29JUN26 3.00 C 0.02 0.03 0.02 0.01 0.00 53 4 2,614 -2
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 56 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 69 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.55 -0.01 52 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.52 -0.01 54 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.49 -0.01 55 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.45 -0.01 52 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.42 -0.02 53 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.39 -0.02 52 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.37 -0.01 54 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.34 -0.02 53 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.32 -0.02 54 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.30 -0.02 54 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.28 -0.01 54 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.27 0.00 56 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.24 -0.02 54 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.22 -0.01 57 0 101 0
29SEP26 2.20 C 0.00 0.00 0.00 0.19 -0.01 57 0 2 0
29SEP26 2.30 C 0.16 0.16 0.16 0.16 -0.01 56 1 203 +1
29SEP26 2.40 C 0.00 0.00 0.00 0.14 -0.01 56 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.12 -0.01 56 0 41 0
29SEP26 2.60 C 0.00 0.00 0.00 0.11 0.00 58 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.09 -0.01 56 0 86 0
29SEP26 2.80 C 0.00 0.00 0.00 0.08 0.00 57 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 0.00 57 0 8 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 0.00 57 0 23 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 0.00 57 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 0.00 56 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 0.00 54 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 0.00 51 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 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 53 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 57 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.60 -0.01 53 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.57 0.00 53 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.54 0.00 53 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.51 0.00 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.48 -0.01 53 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.46 0.00 54 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.43 -0.01 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.41 -0.01 54 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.39 -0.01 54 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.37 -0.01 55 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.34 -0.01 53 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.33 0.00 54 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.31 0.00 54 0 5 0
30DEC26 2.10 C 0.00 0.00 0.00 0.28 0.00 55 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.25 0.00 55 0 1 0
30DEC26 2.30 C 0.00 0.00 0.00 0.22 -0.01 54 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.19 -0.01 53 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.17 -0.01 54 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.15 -0.01 53 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.14 0.00 55 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.12 -0.01 54 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.11 0.00 54 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.10 0.00 55 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.09 0.00 55 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.08 0.00 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.07 0.00 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 0.00 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 0.00 53 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 0.00 50 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 0.00 47 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR27 1.40 C 0.00 0.00 0.00 0.64 -0.01 53 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.61 -0.01 53 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.58 -0.01 52 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.55 -0.01 52 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.53 0.00 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.50 -0.02 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.48 -0.01 53 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.46 -0.01 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.44 -0.01 54 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.42 -0.01 54 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.40 -0.01 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.39 0.00 55 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.36 -0.01 53 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.33 -0.01 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.31 0.00 55 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.28 0.00 55 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.26 +0.01 55 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.24 +0.01 56 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.21 0.00 55 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.20 +0.01 56 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.18 +0.01 55 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.16 0.00 55 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.15 +0.01 55 0 3 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 +0.01 56 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 0.00 0.00 0.00 0.09 0.00 54 0 3 0
TOTAL CALL 232 12,825 +28
30MAR26 0.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30MAR26 1.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
30MAR26 1.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30MAR26 1.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30MAR26 1.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
30MAR26 1.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30MAR26 1.85 P 0.03 0.03 0.01 0.00 -0.03 0 10 168 0
30MAR26 1.90 P 0.10 0.10 0.03 0.04 -0.01 0 40 0 -272
30MAR26 1.95 P 0.13 0.13 0.11 0.09 0.00 0 10 0 -33
30MAR26 2.00 P 0.18 0.18 0.13 0.14 0.00 0 18 0 -186
30MAR26 2.10 P 0.28 0.28 0.23 0.24 0.00 0 9 0 -212
30MAR26 2.20 P 0.38 0.38 0.34 0.34 0.00 0 18 0 -159
30MAR26 2.30 P 0.46 0.46 0.45 0.44 0.00 0 9 0 -405
30MAR26 2.40 P 0.58 0.58 0.54 0.54 0.00 0 22 0 -112
30MAR26 2.50 P 0.00 0.00 0.00 0.64 0.00 0 0 0 -14
30MAR26 2.60 P 0.00 0.00 0.00 0.74 0.00 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.84 0.00 0 0 0 -1
30MAR26 2.80 P 0.00 0.00 0.00 0.94 0.00 0 0 0 -1
30MAR26 2.90 P 1.07 1.07 1.07 1.04 0.00 0 2 0 -220
30MAR26 3.00 P 0.00 0.00 0.00 1.14 0.00 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.24 0.00 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.44 0.00 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.64 0.00 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.74 0.00 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.84 0.00 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.94 0.00 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 2.14 0.00 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.34 0.00 0 0 0 0
29APR26 1.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 1.45 P 0.01 0.01 0.01 0.01 0.00 61 6 6 +6
29APR26 1.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 1.55 P 0.02 0.02 0.02 0.01 0.00 48 18 28 +18
29APR26 1.60 P 0.00 0.00 0.00 0.02 0.00 51 0 21 0
29APR26 1.65 P 0.00 0.00 0.00 0.03 0.00 51 0 13 0
29APR26 1.70 P 0.05 0.05 0.04 0.04 0.00 49 7 46 0
29APR26 1.75 P 0.00 0.00 0.00 0.06 0.00 52 0 60 0
29APR26 1.80 P 0.10 0.10 0.10 0.08 0.00 52 1 20 +1
29APR26 1.85 P 0.10 0.10 0.09 0.10 0.00 50 6 26 +6
29APR26 1.90 P 0.13 0.13 0.13 0.12 -0.01 46 2 37 0
29APR26 1.95 P 0.18 0.18 0.15 0.16 0.00 51 7 36 +7
29APR26 2.00 P 0.00 0.00 0.00 0.20 +0.01 54 0 241 0
29APR26 2.10 P 0.30 0.30 0.27 0.28 0.00 56 2 108 -1
29APR26 2.20 P 0.38 0.38 0.36 0.36 +0.01 54 7 111 -1
29APR26 2.30 P 0.00 0.00 0.00 0.45 0.00 54 1 309 +1
29APR26 2.40 P 0.58 0.58 0.58 0.55 +0.01 62 1 167 -1
29APR26 2.50 P 0.00 0.00 0.00 0.64 0.00 0 0 81 0
29APR26 2.60 P 0.00 0.00 0.00 0.75 +0.01 76 0 24 0
29APR26 2.70 P 0.00 0.00 0.00 0.84 0.00 0 0 4 0
29APR26 2.80 P 0.00 0.00 0.00 0.94 0.00 0 0 23 0
29APR26 2.90 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 1.14 0.00 0 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.24 0.00 0 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.44 0.00 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.64 0.00 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.74 0.00 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.84 0.00 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.94 0.00 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
28MAY26 1.45 P 0.03 0.03 0.03 0.02 0.00 53 8 8 +8
28MAY26 1.50 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.04 0.00 54 0 5 0
28MAY26 1.60 P 0.00 0.00 0.00 0.05 -0.01 52 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.07 0.00 55 0 15 0
28MAY26 1.70 P 0.00 0.00 0.00 0.08 0.00 52 0 7 0
28MAY26 1.75 P 0.10 0.10 0.10 0.10 0.00 52 1 4 +1
28MAY26 1.80 P 0.13 0.13 0.13 0.12 0.00 51 1 15 0
28MAY26 1.85 P 0.15 0.15 0.15 0.15 0.00 53 1 22 +1
28MAY26 1.90 P 0.00 0.00 0.00 0.18 0.00 54 0 11 0
28MAY26 1.95 P 0.00 0.00 0.00 0.21 0.00 54 0 2 0
28MAY26 2.00 P 0.00 0.00 0.00 0.24 0.00 53 0 16 0
28MAY26 2.10 P 0.00 0.00 0.00 0.32 0.00 56 0 13 0
28MAY26 2.20 P 0.00 0.00 0.00 0.39 0.00 54 0 30 0
28MAY26 2.30 P 0.00 0.00 0.00 0.48 0.00 57 0 202 0
28MAY26 2.40 P 0.00 0.00 0.00 0.57 0.00 58 0 354 0
28MAY26 2.50 P 0.00 0.00 0.00 0.66 0.00 59 0 151 0
28MAY26 2.60 P 0.00 0.00 0.00 0.76 +0.01 64 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.85 0.00 61 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.95 0.00 66 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 1.05 +0.01 70 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.14 0.00 0 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.24 0.00 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.44 0.00 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.64 0.00 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.74 0.00 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.84 0.00 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 47 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 53 0 14 0
29JUN26 1.45 P 0.04 0.04 0.04 0.04 0.00 53 1 14 +1
29JUN26 1.50 P 0.00 0.00 0.00 0.05 0.00 53 0 14 0
29JUN26 1.55 P 0.00 0.00 0.00 0.06 -0.01 51 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.08 0.00 53 0 16 0
29JUN26 1.65 P 0.00 0.00 0.00 0.10 0.00 54 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.11 0.00 51 0 5 0
29JUN26 1.75 P 0.00 0.00 0.00 0.13 0.00 51 0 3 0
29JUN26 1.80 P 0.00 0.00 0.00 0.16 0.00 53 0 16 0
29JUN26 1.85 P 0.20 0.20 0.20 0.18 0.00 51 2 62 0
29JUN26 1.90 P 0.00 0.00 0.00 0.21 -0.01 52 0 12 0
29JUN26 1.95 P 0.00 0.00 0.00 0.24 -0.01 52 0 29 0
29JUN26 2.00 P 0.00 0.00 0.00 0.28 +0.01 54 0 12 0
29JUN26 2.10 P 0.34 0.34 0.34 0.35 0.00 55 10 31 +10
29JUN26 2.20 P 0.00 0.00 0.00 0.42 0.00 54 0 23 0
29JUN26 2.30 P 0.00 0.00 0.00 0.51 0.00 57 0 124 0
29JUN26 2.40 P 0.00 0.00 0.00 0.59 -0.01 56 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.68 0.00 58 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.77 -0.01 58 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.86 -0.01 57 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.96 0.00 61 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 1.06 0.00 65 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.15 0.00 62 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.25 0.00 65 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.35 0.00 68 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.44 0.00 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.64 0.00 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.74 0.00 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.84 0.00 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.94 0.00 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.14 0.00 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.34 0.00 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.09 -0.01 53 0 23 0
29SEP26 1.50 P 0.12 0.12 0.12 0.12 0.00 57 1 16 -1
29SEP26 1.55 P 0.00 0.00 0.00 0.13 0.00 55 0 3 0
29SEP26 1.60 P 0.15 0.15 0.15 0.15 0.00 55 1 18 +1
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 56 0 12 0
29SEP26 1.85 P 0.27 0.27 0.27 0.28 0.00 57 3 7 +2
29SEP26 1.90 P 0.00 0.00 0.00 0.31 0.00 57 0 9 0
29SEP26 1.95 P 0.00 0.00 0.00 0.34 -0.01 57 0 2 0
29SEP26 2.00 P 0.38 0.38 0.38 0.37 0.00 57 1 211 +1
29SEP26 2.10 P 0.00 0.00 0.00 0.43 0.00 55 0 116 0
29SEP26 2.20 P 0.51 0.51 0.51 0.51 0.00 57 5 25 +5
29SEP26 2.30 P 0.59 0.59 0.59 0.59 0.00 58 1 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.67 0.00 59 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.75 0.00 59 0 4 0
29SEP26 2.60 P 0.00 0.00 0.00 0.84 0.00 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 1.02 +0.01 63 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.11 +0.01 64 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 0.00 64 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.47 0.00 63 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.57 0.00 65 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.66 0.00 63 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.76 0.00 66 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.86 +0.01 67 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.95 0.00 64 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.05 0.00 66 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.15 +0.01 68 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.34 0.00 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 53 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 53 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.21 -0.01 52 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.23 -0.01 52 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.26 -0.01 52 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 0.00 53 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.38 0.00 53 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.41 -0.01 53 0 12 0
30DEC26 2.10 P 0.00 0.00 0.00 0.48 -0.01 54 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.56 0.00 56 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 0.00 56 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.79 0.00 57 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.88 +0.01 58 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.96 0.00 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 1.14 +0.01 60 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.23 +0.01 60 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.32 +0.01 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.41 +0.01 61 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 1.60 +0.01 63 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 1.88 +0.01 64 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.97 0.00 63 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 2.06 0.00 61 0 1 0
30MAR27 1.40 P 0.13 0.13 0.13 0.15 0.00 53 2 3 +2
30MAR27 1.45 P 0.00 0.00 0.00 0.17 0.00 54 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.19 +0.01 54 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 53 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.26 +0.01 54 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 0.31 +0.01 53 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 53 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.40 +0.01 54 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.43 +0.01 54 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.45 0.00 52 0 13 0
30MAR27 2.10 P 0.00 0.00 0.00 0.53 +0.01 54 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.60 +0.01 55 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.68 +0.01 56 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.76 +0.01 57 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.84 +0.01 57 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.92 +0.01 58 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.00 +0.01 57 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.09 +0.01 59 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 1.26 +0.01 59 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.35 +0.01 60 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.44 +0.01 60 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.53 +0.01 60 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.62 +0.01 61 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.71 +0.01 60 0 1 0
TOTAL PUT 234 5,105 -1,548
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$ 128.10
30MAR26 47.00 C 0.00 0.00 0.00 81.10 -0.71 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 80.10 -0.78 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 79.10 -0.71 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 78.10 -0.71 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 75.60 -0.71 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 73.10 -0.71 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 70.60 -0.71 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 68.10 -0.73 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 65.60 -0.71 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 63.10 -1.19 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 60.60 -0.71 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 58.10 -0.71 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 55.60 -0.84 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 53.10 -0.88 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 50.60 -0.72 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 48.10 -1.33 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 45.60 -0.72 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 43.10 -0.72 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 40.60 -1.19 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 38.10 -0.72 0 0 0 -160
30MAR26 92.50 C 0.00 0.00 0.00 35.60 -0.72 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 33.10 -0.72 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 30.60 -1.12 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 28.10 -1.35 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 25.60 -0.72 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 23.10 -0.72 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 20.60 -0.72 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 18.10 -0.72 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 15.60 -0.72 0 0 0 -600
30MAR26 115.00 C 0.00 0.00 0.00 13.10 -0.72 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 10.60 -0.73 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 8.10 -0.73 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 5.60 -0.77 0 0 0 0
30MAR26 125.00 C 2.39 2.39 2.39 3.10 -0.95 0 12 0 -277
30MAR26 127.50 C 0.88 0.88 0.30 0.60 -1.48 0 20 43 -94
30MAR26 130.00 C 0.10 0.10 0.02 0.00 -0.86 0 6 208 -6
30MAR26 132.50 C 0.00 0.00 0.00 0.00 -0.27 0 0 123 0
30MAR26 135.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 292 0
30MAR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
30MAR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 333 0
30MAR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
30MAR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
30MAR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
30MAR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
30MAR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
30MAR26 155.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 139 0
30MAR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
30MAR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
30MAR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30MAR26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
30MAR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29APR26 72.50 C 0.00 0.00 0.00 55.75 -0.88 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 53.26 -0.72 54 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 50.76 -1.03 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 48.27 -1.16 45 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 45.77 -1.05 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 43.28 -0.81 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 40.66 -1.16 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 38.29 -1.49 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 35.80 -0.81 37 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 33.31 -0.96 37 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 30.82 -1.02 35 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 28.35 -1.10 37 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 25.89 -1.04 36 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 23.68 -1.00 44 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 21.06 -0.73 36 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 18.73 -0.73 36 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 16.48 -0.72 36 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 14.32 -0.72 36 0 44 0
29APR26 117.50 C 0.00 0.00 0.00 12.30 -0.70 36 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 10.42 -0.68 36 0 89 0
29APR26 122.50 C 8.71 8.71 8.71 8.73 -0.62 36 1 89 +1
29APR26 125.00 C 0.00 0.00 0.00 7.04 -0.70 35 0 55 0
29APR26 127.50 C 5.58 5.58 5.58 5.64 -0.63 35 17 96 +17
29APR26 130.00 C 4.14 4.50 4.05 4.51 -0.50 35 27 273 +1
29APR26 132.50 C 3.25 3.25 3.25 3.55 -0.45 36 3 86 0
29APR26 135.00 C 2.55 2.55 2.47 2.75 -0.39 36 41 134 0
29APR26 137.50 C 1.80 1.82 1.80 2.10 -0.34 36 9 64 -1
29APR26 140.00 C 1.50 1.50 1.27 1.58 -0.29 36 61 130 +59
29APR26 142.50 C 1.10 1.10 1.10 1.17 -0.24 36 1 22 +1
29APR26 145.00 C 0.77 0.77 0.77 0.86 -0.19 36 15 100 +1
29APR26 147.50 C 0.58 0.58 0.58 0.62 -0.15 36 1 166 0
29APR26 150.00 C 0.40 0.40 0.40 0.44 -0.15 36 16 150 -11
29APR26 152.50 C 0.00 0.00 0.00 0.33 -0.10 37 0 53 0
29APR26 155.00 C 0.00 0.00 0.00 0.23 -0.06 37 0 31 0
29APR26 157.50 C 0.00 0.00 0.00 0.15 -0.06 36 0 44 0
29APR26 160.00 C 0.00 0.00 0.00 0.11 -0.04 37 0 41 0
29APR26 162.50 C 0.00 0.00 0.00 0.07 -0.03 37 0 14 0
29APR26 165.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 7 0
29APR26 167.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 32 0
28MAY26 97.50 C 0.00 0.00 0.00 30.82 -1.60 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 28.36 -1.73 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 26.06 -1.72 23 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 23.95 -1.62 32 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 21.84 -1.42 35 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 19.68 -0.74 35 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 17.61 -0.73 35 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 15.65 -0.72 35 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 13.80 -0.71 35 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 12.13 -0.64 35 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 10.50 -0.58 35 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 8.90 -0.66 34 0 127 0
28MAY26 127.50 C 0.00 0.00 0.00 7.54 -0.63 34 0 30 0
28MAY26 130.00 C 0.00 0.00 0.00 6.38 -0.55 34 0 51 0
28MAY26 132.50 C 0.00 0.00 0.00 5.38 -0.51 34 0 3 0
28MAY26 135.00 C 0.00 0.00 0.00 4.50 -0.47 34 0 92 0
28MAY26 137.50 C 3.61 3.61 3.61 3.73 -0.43 34 1 54 -1
28MAY26 140.00 C 0.00 0.00 0.00 3.08 -0.38 34 0 73 0
28MAY26 142.50 C 0.00 0.00 0.00 2.52 -0.34 34 0 39 0
28MAY26 145.00 C 2.06 2.06 2.06 2.05 -0.30 34 15 141 +15
28MAY26 147.50 C 0.00 0.00 0.00 1.65 -0.28 34 0 38 0
28MAY26 150.00 C 1.39 1.39 1.39 1.36 -0.22 35 3 60 0
28MAY26 152.50 C 0.00 0.00 0.00 1.09 -0.20 35 0 36 0
28MAY26 155.00 C 0.00 0.00 0.00 0.86 -0.18 35 0 20 0
28MAY26 157.50 C 0.00 0.00 0.00 0.68 -0.15 35 0 19 0
28MAY26 160.00 C 0.00 0.00 0.00 0.53 -0.12 35 0 46 0
28MAY26 162.50 C 0.00 0.00 0.00 0.41 -0.11 35 0 20 0
28MAY26 165.00 C 0.00 0.00 0.00 0.32 -0.08 35 0 3 0
28MAY26 167.50 C 0.00 0.00 0.00 0.25 -0.07 35 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 68.48 -0.95 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 66.00 -0.49 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 63.52 -0.77 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 60.77 -0.71 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 58.55 -0.48 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 56.07 -0.71 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 53.41 -1.21 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 51.10 -1.15 32 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 48.62 -1.17 32 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 45.77 -1.59 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 43.68 -1.18 33 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 40.66 -1.87 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 38.29 -1.85 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 36.29 -1.48 31 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 33.75 -1.56 25 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 31.80 -1.30 36 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 28.93 -1.89 27 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 26.71 -1.87 29 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 25.11 -1.23 36 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 22.99 -1.15 35 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 20.95 -0.44 35 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 18.71 -1.31 33 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 16.86 -0.72 33 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 15.11 -0.71 33 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 13.48 -0.69 33 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 11.61 -1.03 32 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 10.46 -0.59 33 0 45 0
29JUN26 127.50 C 0.00 0.00 0.00 9.13 -0.56 33 0 34 0
29JUN26 130.00 C 7.70 8.27 7.70 7.93 -0.54 33 2 65 0
29JUN26 132.50 C 0.00 0.00 0.00 6.85 -0.54 32 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 5.94 -0.50 33 0 111 0
29JUN26 137.50 C 0.00 0.00 0.00 5.12 -0.47 33 0 47 0
29JUN26 140.00 C 0.00 0.00 0.00 4.39 -0.44 33 0 90 0
29JUN26 142.50 C 0.00 0.00 0.00 3.75 -0.40 33 0 161 0
29JUN26 145.00 C 0.00 0.00 0.00 3.19 -0.37 33 0 61 0
29JUN26 147.50 C 0.00 0.00 0.00 2.73 -0.33 33 0 91 0
29JUN26 150.00 C 0.00 0.00 0.00 2.35 -0.29 33 0 78 0
29JUN26 152.50 C 0.00 0.00 0.00 1.97 -0.28 33 0 4 0
29JUN26 155.00 C 0.00 0.00 0.00 1.65 -0.25 33 0 30 0
29JUN26 157.50 C 0.00 0.00 0.00 1.37 -0.22 33 0 33 0
29JUN26 160.00 C 0.00 0.00 0.00 1.14 -0.20 33 0 20 0
29JUN26 162.50 C 0.00 0.00 0.00 0.94 -0.18 33 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 0.78 -0.15 33 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.64 -0.13 33 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 60.92 -1.82 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.55 -1.78 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.10 -1.81 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.72 -1.76 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.85 -1.24 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 49.51 -1.17 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.60 -1.75 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 44.74 -1.25 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 42.39 -1.26 35 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 40.21 -1.16 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 37.61 -1.49 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 35.75 -1.11 35 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 33.01 -1.64 31 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 30.89 -1.63 31 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 28.76 -1.64 31 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 26.81 -1.56 31 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 24.87 -1.53 31 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 23.48 -1.11 33 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 21.34 -0.77 31 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 19.66 -0.76 31 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 18.06 -0.75 31 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 16.55 -0.75 31 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 15.14 -0.73 31 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 13.83 -0.69 31 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 12.56 -0.54 31 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 11.12 -0.79 31 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 10.03 -0.78 31 0 4 0
29SEP26 135.00 C 9.49 9.49 9.49 9.36 -0.34 31 1 133 +1
29SEP26 137.50 C 0.00 0.00 0.00 8.32 -0.45 31 0 131 0
29SEP26 140.00 C 0.00 0.00 0.00 7.74 -0.18 32 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 6.85 -0.30 31 0 51 0
29SEP26 145.00 C 0.00 0.00 0.00 6.17 -0.28 32 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 5.50 -0.38 31 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 4.94 -0.32 32 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 4.35 -0.44 31 0 0 0
29SEP26 155.00 C 4.09 4.09 4.09 3.87 -0.41 31 40 92 0
29SEP26 157.50 C 0.00 0.00 0.00 3.44 -0.39 31 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 3.05 -0.36 31 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 2.70 -0.34 31 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 2.39 -0.31 31 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 2.11 -0.29 31 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 56.41 -1.84 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 54.09 -1.76 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.85 -1.63 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 49.51 -1.62 29 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.99 -1.79 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.97 -1.50 32 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 42.45 -1.73 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.78 -1.15 34 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 38.57 -1.12 34 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 36.15 -1.40 32 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 34.23 -1.23 33 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 31.64 -1.65 30 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 30.25 -0.69 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.32 -1.01 32 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 26.27 -1.19 31 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 24.29 -1.36 31 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 22.38 -1.50 30 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.27 -0.44 31 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 19.49 -0.67 31 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 18.20 -0.50 31 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 16.70 -0.65 31 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 15.36 -0.65 31 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 14.14 -0.53 31 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 13.01 -0.51 31 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 11.91 -0.54 31 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 10.93 -0.52 30 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 10.03 -0.50 30 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 9.25 -0.43 31 0 43 0
30DEC26 142.50 C 0.00 0.00 0.00 8.42 -0.43 31 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 7.71 -0.42 31 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 7.08 -0.40 31 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 6.48 -0.53 31 0 43 0
30DEC26 152.50 C 0.00 0.00 0.00 5.87 -0.47 31 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.30 -0.40 31 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 4.84 -0.33 31 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 4.41 -0.32 31 0 80 0
30DEC26 162.50 C 0.00 0.00 0.00 3.99 -0.32 31 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.60 -0.29 31 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 3.29 -0.25 31 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 28.39 -1.64 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 26.61 -1.62 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.95 -1.53 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 23.49 -1.32 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.22 -0.98 30 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 20.78 -0.92 30 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 19.36 -0.60 30 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 18.12 -0.56 30 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 16.67 -0.73 30 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 15.34 -0.64 29 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 14.26 -0.61 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 13.25 -0.59 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.31 -0.55 29 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 11.45 -0.52 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 10.61 -0.53 29 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 9.97 -0.39 30 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 9.11 -0.53 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 8.54 -0.45 30 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 7.85 -0.57 30 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 7.39 -0.52 30 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.84 -0.33 30 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.30 -0.33 30 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.78 -0.31 30 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 5.37 -0.27 30 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 4.96 -0.27 30 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 4.55 -0.27 30 0 3 0
TOTAL CALL 294 11,614 -1,054
30MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
30MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
30MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
30MAR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
30MAR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 740 0
30MAR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,306 0
30MAR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
30MAR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
30MAR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
30MAR26 105.00 P 0.01 0.01 0.01 0.00 -0.01 0 10 176 0
30MAR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
30MAR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 259 0
30MAR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
30MAR26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
30MAR26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
30MAR26 120.00 P 0.01 0.01 0.01 0.00 -0.01 0 82 224 +44
30MAR26 122.50 P 0.04 0.04 0.04 0.00 -0.05 0 1 144 0
30MAR26 125.00 P 0.22 0.33 0.02 0.00 -0.24 0 16 134 -14
30MAR26 127.50 P 1.08 1.45 0.20 0.00 -0.84 0 176 167 -82
30MAR26 130.00 P 3.70 3.70 1.98 1.90 -0.23 0 19 28 -349
30MAR26 132.50 P 0.00 0.00 0.00 4.40 +0.33 0 0 0 -266
30MAR26 135.00 P 8.40 8.40 7.10 6.90 +0.66 0 38 0 -282
30MAR26 137.50 P 10.00 10.00 10.00 9.40 +0.70 0 20 0 -672
30MAR26 140.00 P 0.00 0.00 0.00 11.90 +0.70 0 0 0 -283
30MAR26 142.50 P 0.00 0.00 0.00 14.40 +0.70 0 0 0 -63
30MAR26 145.00 P 17.70 17.70 17.70 16.90 +0.70 0 1 0 -64
30MAR26 147.50 P 0.00 0.00 0.00 19.40 +0.70 0 0 0 -1
30MAR26 150.00 P 0.00 0.00 0.00 21.90 +0.70 0 0 0 -2
30MAR26 152.50 P 0.00 0.00 0.00 24.40 +0.70 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 26.90 +0.64 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 29.40 +0.67 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 31.90 +0.70 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 34.40 +0.70 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 36.90 +0.65 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 39.40 +0.22 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.02 0.00 37 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 11 0
29APR26 102.50 P 0.52 0.52 0.52 0.07 -0.01 36 10 129 0
29APR26 105.00 P 0.00 0.00 0.00 0.14 0.00 37 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 0.24 -0.01 36 0 102 0
29APR26 110.00 P 1.10 1.10 0.92 0.41 0.00 37 4 64 +2
29APR26 112.50 P 0.00 0.00 0.00 0.65 -0.01 37 0 102 0
29APR26 115.00 P 1.73 1.73 1.58 1.01 +0.01 37 31 81 -3
29APR26 117.50 P 2.20 2.29 2.03 1.49 +0.02 37 19 90 +3
29APR26 120.00 P 2.70 3.05 2.59 2.13 +0.04 37 31 621 -5
29APR26 122.50 P 3.55 3.60 3.15 2.93 +0.06 37 7 89 +2
29APR26 125.00 P 4.78 4.78 4.15 3.93 +0.11 37 3 323 -1
29APR26 127.50 P 5.38 5.38 5.18 5.11 +0.15 37 5 125 +4
29APR26 130.00 P 6.98 7.38 6.98 6.40 +0.12 37 13 308 +3
29APR26 132.50 P 8.20 8.20 8.20 7.88 +0.10 37 2 106 0
29APR26 135.00 P 9.90 9.90 9.90 9.50 +0.33 36 2 82 0
29APR26 137.50 P 11.10 11.10 11.10 11.33 +0.40 36 1 132 +1
29APR26 140.00 P 13.67 13.67 13.67 13.36 +0.50 37 1 40 0
29APR26 142.50 P 0.00 0.00 0.00 15.37 +0.47 36 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 17.31 +0.27 33 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 19.83 +0.57 36 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 22.16 +0.61 36 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 25.28 +1.56 49 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 27.78 +1.41 53 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 30.06 +1.24 52 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 32.25 +1.04 50 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 35.05 +1.33 58 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 37.55 +1.29 61 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 39.73 +0.55 57 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.15 -0.01 35 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.23 -0.02 34 0 3 0
28MAY26 102.50 P 0.00 0.00 0.00 0.36 -0.02 35 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.54 -0.02 35 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.82 +0.01 35 0 14 0
28MAY26 110.00 P 1.99 1.99 1.99 1.16 -0.02 35 15 56 +14
28MAY26 112.50 P 0.00 0.00 0.00 1.60 -0.01 35 0 45 0
28MAY26 115.00 P 2.95 2.95 2.95 2.14 +0.01 35 1 66 +1
28MAY26 117.50 P 3.29 3.29 3.29 2.80 +0.01 35 1 62 0
28MAY26 120.00 P 3.98 4.08 3.98 3.62 +0.04 35 2 30 +1
28MAY26 122.50 P 5.00 5.00 5.00 4.56 +0.07 35 4 54 0
28MAY26 125.00 P 0.00 0.00 0.00 5.62 +0.10 35 0 96 0
28MAY26 127.50 P 0.00 0.00 0.00 6.85 +0.11 36 0 82 0
28MAY26 130.00 P 0.00 0.00 0.00 8.15 +0.09 35 0 52 0
28MAY26 132.50 P 0.00 0.00 0.00 9.59 +0.08 35 0 61 0
28MAY26 135.00 P 0.00 0.00 0.00 11.23 +0.09 36 0 49 0
28MAY26 137.50 P 0.00 0.00 0.00 12.77 +0.29 35 0 72 0
28MAY26 140.00 P 0.00 0.00 0.00 14.59 +0.34 35 0 18 0
28MAY26 142.50 P 0.00 0.00 0.00 16.52 +0.36 35 0 39 0
28MAY26 145.00 P 0.00 0.00 0.00 18.55 +0.43 35 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 21.01 +0.81 37 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 23.22 +0.88 38 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 25.56 +1.01 39 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 27.78 +0.99 39 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 30.19 +1.13 40 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 32.68 +1.26 42 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 35.05 +1.32 43 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 37.55 +1.26 45 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 39.73 +0.55 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 33 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.06 -0.01 33 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 0.17 -0.01 33 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.25 -0.02 33 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.38 -0.01 33 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.55 -0.02 33 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.78 -0.02 33 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 1.05 -0.02 33 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 1.46 +0.02 34 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 1.93 -0.01 34 0 45 0
29JUN26 112.50 P 0.00 0.00 0.00 2.47 0.00 34 0 31 0
29JUN26 115.00 P 0.00 0.00 0.00 3.13 0.00 34 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 3.91 +0.02 34 0 33 0
29JUN26 120.00 P 0.00 0.00 0.00 4.77 +0.04 34 0 54 0
29JUN26 122.50 P 6.07 6.07 6.07 5.80 +0.05 34 15 90 0
29JUN26 125.00 P 7.18 7.18 7.18 6.93 +0.10 34 15 98 0
29JUN26 127.50 P 0.00 0.00 0.00 8.16 +0.09 34 0 77 0
29JUN26 130.00 P 0.00 0.00 0.00 9.47 +0.10 34 0 592 0
29JUN26 132.50 P 0.00 0.00 0.00 10.89 +0.12 34 0 42 0
29JUN26 135.00 P 0.00 0.00 0.00 12.27 -0.13 33 0 128 0
29JUN26 137.50 P 0.00 0.00 0.00 13.91 +0.25 33 0 120 0
29JUN26 140.00 P 0.00 0.00 0.00 15.68 +0.28 33 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 17.52 +0.33 33 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 19.46 +0.35 33 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 21.97 +0.91 36 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 24.25 +0.82 37 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 26.45 +1.07 38 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 28.33 +0.84 36 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 30.80 +1.14 38 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 32.85 +0.95 37 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 35.69 +1.48 41 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 37.55 +1.05 38 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 40.37 +1.19 42 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.04 0.00 32 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.19 -0.02 31 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.27 -0.02 31 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.39 -0.03 31 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.53 -0.04 31 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.71 -0.04 31 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.95 -0.04 31 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 1.22 -0.04 31 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 1.58 -0.05 31 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 1.96 -0.06 31 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 2.46 -0.05 31 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 2.99 -0.05 31 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 3.75 -0.05 32 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 4.46 -0.04 32 0 63 0
29SEP26 115.00 P 0.00 0.00 0.00 5.30 -0.05 32 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 6.19 -0.02 32 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 7.23 -0.01 32 0 12 0
29SEP26 122.50 P 0.00 0.00 0.00 8.28 +0.02 32 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 9.52 +0.02 32 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 10.76 +0.05 32 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 12.08 +0.21 32 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 13.60 +0.34 32 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 15.12 +0.26 33 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 16.73 +0.29 33 0 115 0
29SEP26 140.00 P 0.00 0.00 0.00 17.93 +0.30 31 0 40 0
29SEP26 142.50 P 0.00 0.00 0.00 19.70 +0.18 31 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 21.81 +0.50 32 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 23.85 +0.60 33 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 26.07 +0.93 34 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 27.77 +0.67 33 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 30.21 +1.09 35 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 31.91 +0.73 33 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 34.56 +1.28 35 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 36.76 +1.39 36 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 38.98 +1.42 36 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 41.23 +1.48 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.17 0.00 31 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.24 -0.01 31 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.33 -0.01 31 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.46 0.00 31 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.62 0.00 31 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.80 -0.01 31 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 1.05 0.00 31 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 1.31 -0.01 31 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.66 0.00 31 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 2.04 0.00 31 0 60 0
30DEC26 97.50 P 0.00 0.00 0.00 2.51 +0.01 31 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 3.01 +0.01 31 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 3.61 +0.03 31 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 4.25 +0.02 31 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 4.98 +0.05 31 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 5.97 +0.05 31 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 6.83 +0.06 31 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 7.87 +0.10 31 0 10 0
30DEC26 117.50 P 0.00 0.00 0.00 8.87 +0.13 31 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 9.94 +0.15 31 0 33 0
30DEC26 122.50 P 0.00 0.00 0.00 11.08 +0.16 31 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 12.32 +0.13 31 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 13.63 +0.20 31 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 15.02 +0.24 31 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 16.49 +0.25 31 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 18.07 +0.31 31 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 19.69 +0.33 31 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 21.31 +0.58 31 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 23.52 +1.08 32 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 24.65 +0.45 31 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 27.21 +1.15 32 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 29.13 +1.51 33 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 30.54 +0.64 31 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 32.77 +0.92 32 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 34.65 +0.80 32 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 36.64 +0.69 32 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 38.99 +1.01 32 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 41.47 +1.38 34 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 43.55 +1.36 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 5.25 -0.06 30 0 5 0
30MAR27 107.50 P 6.50 6.50 6.50 6.25 +0.09 30 5 10 +5
30MAR27 110.00 P 0.00 0.00 0.00 7.10 +0.09 30 0 10 0
30MAR27 112.50 P 0.00 0.00 0.00 8.08 +0.16 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 9.10 +0.38 30 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 10.13 +0.29 30 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 11.22 +0.31 30 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 12.39 +0.14 30 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.76 +0.27 30 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 15.09 +0.29 30 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 16.39 +0.21 30 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 17.98 +0.34 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 19.50 +0.34 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 21.08 +0.33 30 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 23.05 +0.97 31 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 24.41 +0.62 30 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 26.56 +1.04 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 28.40 +1.11 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 30.28 +1.11 31 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 32.22 +1.21 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.16 +1.17 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.16 +1.27 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 37.65 +0.76 31 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 40.23 +1.31 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.32 +1.32 32 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 44.18 +1.08 32 0 0 0
TOTAL PUT 550 15,592 -2,007
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$ 3.02
30MAR26 1.70 C 0.00 0.00 0.00 1.32 -0.13 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.27 -0.13 0 0 0 -30
30MAR26 1.80 C 0.00 0.00 0.00 1.22 -0.13 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.17 -0.13 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.12 -0.13 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.07 -0.13 0 0 0 -1
30MAR26 2.00 C 0.00 0.00 0.00 1.02 -0.13 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.92 -0.13 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.82 -0.13 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.72 -0.13 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.62 -0.13 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.52 -0.13 0 0 0 -54
30MAR26 2.60 C 0.00 0.00 0.00 0.42 -0.13 0 0 0 -5
30MAR26 2.70 C 0.00 0.00 0.00 0.32 -0.13 0 0 0 -5
30MAR26 2.80 C 0.00 0.00 0.00 0.22 -0.13 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.12 -0.13 0 0 0 -1
30MAR26 3.00 C 0.00 0.00 0.00 0.02 -0.12 0 0 0 -37
30MAR26 3.10 C 0.02 0.02 0.01 0.00 -0.07 0 5 157 +3
30MAR26 3.20 C 0.00 0.00 0.00 0.00 -0.02 0 0 155 0
30MAR26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 597 0
30MAR26 3.40 C 0.01 0.01 0.01 0.00 -0.01 0 6 203 0
30MAR26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 560 0
30MAR26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 575 0
30MAR26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 847 0
30MAR26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 363 0
30MAR26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
30MAR26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 373 0
30MAR26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
30MAR26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
30MAR26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
30MAR26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30MAR26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29APR26 2.10 C 0.93 0.93 0.93 0.93 -0.12 67 1 1 +1
29APR26 2.20 C 0.00 0.00 0.00 0.83 -0.12 59 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.72 -0.13 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.64 -0.12 56 0 0 0
29APR26 2.50 C 0.54 0.54 0.54 0.55 -0.11 55 1 1 0
29APR26 2.60 C 0.46 0.46 0.46 0.46 -0.11 52 1 1 +1
29APR26 2.70 C 0.00 0.00 0.00 0.37 -0.12 47 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.30 -0.10 48 0 1 0
29APR26 2.90 C 0.00 0.00 0.00 0.24 -0.09 50 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.18 -0.07 48 0 40 0
29APR26 3.10 C 0.14 0.14 0.14 0.13 -0.07 46 5 245 +5
29APR26 3.20 C 0.13 0.13 0.10 0.10 -0.06 48 5 433 +3
29APR26 3.30 C 0.06 0.08 0.06 0.08 -0.04 51 13 26 -2
29APR26 3.40 C 0.00 0.00 0.00 0.05 -0.04 48 0 132 0
29APR26 3.50 C 0.04 0.04 0.04 0.04 -0.02 51 2 292 0
29APR26 3.60 C 0.00 0.00 0.00 0.03 -0.02 52 0 153 0
29APR26 3.70 C 0.02 0.02 0.02 0.02 -0.01 51 20 54 +20
29APR26 3.80 C 0.00 0.00 0.00 0.01 -0.01 48 0 87 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 104 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 158 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
28MAY26 2.20 C 0.00 0.00 0.00 0.84 -0.13 48 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.75 -0.13 50 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.66 -0.13 48 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.58 -0.12 50 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.50 -0.11 49 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.43 -0.11 49 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.36 -0.09 48 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.31 -0.08 50 0 0 0
28MAY26 3.00 C 0.25 0.25 0.24 0.25 -0.08 48 31 55 +20
28MAY26 3.10 C 0.00 0.00 0.00 0.21 -0.08 49 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.17 -0.07 49 0 30 0
28MAY26 3.30 C 0.12 0.12 0.12 0.13 -0.06 47 6 466 +6
28MAY26 3.40 C 0.00 0.00 0.00 0.11 -0.05 49 0 800 0
28MAY26 3.50 C 0.00 0.00 0.00 0.09 -0.03 49 0 383 0
28MAY26 3.60 C 0.00 0.00 0.00 0.07 -0.03 49 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.06 -0.03 50 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.05 -0.02 51 0 8 0
28MAY26 3.90 C 0.00 0.00 0.00 0.04 -0.02 52 0 102 0
28MAY26 4.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.02 -0.02 49 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 -0.01 48 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.33 -0.14 53 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.28 -0.14 50 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.23 -0.14 47 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.18 -0.15 44 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.13 -0.15 41 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.08 -0.15 38 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.04 -0.14 50 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.94 -0.15 45 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.85 -0.14 46 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.77 -0.13 49 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.69 -0.13 49 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.61 -0.12 49 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.54 -0.11 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.47 -0.11 48 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.41 -0.10 48 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.36 -0.09 49 0 2 0
29JUN26 3.00 C 0.30 0.30 0.30 0.31 -0.07 49 20 25 +11
29JUN26 3.10 C 0.00 0.00 0.00 0.26 -0.08 48 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.22 -0.07 48 0 13 0
29JUN26 3.30 C 0.17 0.17 0.17 0.19 -0.06 48 20 73 +20
29JUN26 3.40 C 0.17 0.17 0.17 0.16 -0.05 48 1 677 +1
29JUN26 3.50 C 0.00 0.00 0.00 0.14 -0.04 50 0 1,123 0
29JUN26 3.60 C 0.12 0.12 0.12 0.12 -0.03 50 3 87 +3
29JUN26 3.70 C 0.00 0.00 0.00 0.10 -0.03 50 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.08 -0.03 49 0 105 0
29JUN26 3.90 C 0.00 0.00 0.00 0.07 -0.03 50 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 120 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 -0.03 47 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 -0.03 46 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 -0.02 44 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 -0.02 41 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.07 -0.14 45 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.99 -0.13 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.91 -0.11 46 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.83 -0.12 46 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.76 -0.12 46 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.69 -0.11 46 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.63 -0.11 46 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.57 -0.10 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.52 -0.09 47 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.47 -0.09 47 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.43 -0.08 48 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.39 -0.07 48 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.35 -0.07 48 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.31 -0.07 47 0 57 0
29SEP26 3.40 C 0.00 0.00 0.00 0.28 -0.06 48 0 34 0
29SEP26 3.50 C 0.00 0.00 0.00 0.25 -0.06 48 0 59 0
29SEP26 3.60 C 0.00 0.00 0.00 0.23 -0.05 48 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.21 -0.05 49 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.19 -0.04 49 0 43 0
29SEP26 3.90 C 0.00 0.00 0.00 0.17 -0.04 49 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.15 -0.05 49 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.14 -0.04 50 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.12 -0.04 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.11 -0.03 50 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.10 -0.03 50 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.09 -0.03 50 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 -0.03 50 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 -0.03 49 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 -0.02 48 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.11 -0.12 44 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 1.03 -0.12 43 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.96 -0.12 45 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.89 -0.11 45 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.82 -0.12 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.76 -0.11 45 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.71 -0.10 46 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 -0.09 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.61 -0.09 47 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.56 -0.09 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.52 -0.08 47 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.48 -0.08 47 0 0 0
30DEC26 3.20 C 0.45 0.45 0.45 0.44 -0.08 47 3 11 +1
30DEC26 3.30 C 0.00 0.00 0.00 0.40 -0.08 47 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.37 -0.08 47 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.34 -0.08 47 0 76 0
30DEC26 3.60 C 0.00 0.00 0.00 0.32 -0.07 48 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.30 -0.06 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.28 -0.05 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.26 -0.05 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.24 -0.04 49 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.22 -0.04 49 0 32 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 -0.04 49 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 -0.04 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 -0.03 49 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 -0.03 49 0 195 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 -0.04 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.02 -0.11 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.95 -0.12 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.89 -0.11 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.83 -0.11 45 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.78 -0.11 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.73 -0.10 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.69 -0.09 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.64 -0.10 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.60 -0.09 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.56 -0.09 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.52 -0.09 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.49 -0.09 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.46 -0.08 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.43 -0.07 47 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.41 -0.06 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.39 -0.06 49 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.36 -0.06 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.34 -0.06 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.31 -0.06 48 0 0 0
30MAR27 4.10 C 0.29 0.29 0.29 0.29 -0.06 48 15 15 +15
30MAR27 4.20 C 0.00 0.00 0.00 0.27 -0.06 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 -0.06 48 0 0 0
30MAR27 4.40 C 0.26 0.26 0.24 0.24 -0.05 49 52 402 +52
TOTAL CALL 210 14,999 +27
30MAR26 1.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
30MAR26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
30MAR26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 321 0
30MAR26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 293 0
30MAR26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 611 0
30MAR26 3.00 P 0.04 0.04 0.01 0.00 -0.01 0 185 420 -150
30MAR26 3.10 P 0.10 0.12 0.09 0.08 +0.05 0 93 0 -603
30MAR26 3.20 P 0.17 0.22 0.17 0.18 +0.09 0 188 0 -501
30MAR26 3.30 P 0.20 0.33 0.20 0.28 +0.12 0 46 0 -299
30MAR26 3.40 P 0.42 0.42 0.40 0.38 +0.12 0 25 0 -1,813
30MAR26 3.50 P 0.50 0.50 0.50 0.48 +0.12 0 5 0 -40
30MAR26 3.60 P 0.00 0.00 0.00 0.58 +0.12 0 0 0 -30
30MAR26 3.70 P 0.00 0.00 0.00 0.68 +0.12 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.78 +0.12 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.88 +0.12 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.98 +0.12 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.08 +0.12 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.18 +0.12 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.28 +0.12 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.38 +0.12 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.48 +0.12 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.58 +0.12 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.68 +0.12 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.78 +0.12 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.88 +0.12 0 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29APR26 2.30 P 0.01 0.01 0.01 0.01 0.00 59 11 14 +11
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 145 0
29APR26 2.50 P 0.02 0.02 0.02 0.02 +0.01 52 1 4 +1
29APR26 2.60 P 0.00 0.00 0.00 0.03 +0.01 50 0 32 0
29APR26 2.70 P 0.06 0.06 0.05 0.05 +0.02 50 296 342 +296
29APR26 2.80 P 0.10 0.10 0.08 0.08 +0.03 50 123 268 +121
29APR26 2.90 P 0.10 0.13 0.10 0.11 +0.03 48 128 203 +113
29APR26 3.00 P 0.17 0.17 0.15 0.16 +0.05 50 100 482 +70
29APR26 3.10 P 0.21 0.22 0.21 0.21 +0.06 48 211 2,361 +45
29APR26 3.20 P 0.27 0.28 0.27 0.28 +0.07 50 17 361 +7
29APR26 3.30 P 0.00 0.00 0.00 0.36 +0.09 53 0 156 0
29APR26 3.40 P 0.00 0.00 0.00 0.44 +0.10 54 0 76 0
29APR26 3.50 P 0.00 0.00 0.00 0.52 +0.11 53 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.61 +0.12 54 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.70 +0.12 55 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.80 +0.13 60 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.90 +0.14 65 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.99 +0.13 61 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.08 +0.12 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.18 +0.12 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.29 +0.13 73 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.39 +0.13 77 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.50 +0.14 90 0 0 -5
29APR26 4.60 P 0.00 0.00 0.00 1.59 +0.13 84 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 2.30 P 0.02 0.02 0.02 0.02 +0.01 49 1 1 +1
28MAY26 2.40 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 3 0
28MAY26 2.60 P 0.00 0.00 0.00 0.07 +0.01 49 0 10 0
28MAY26 2.70 P 0.10 0.10 0.10 0.10 +0.02 49 35 36 +35
28MAY26 2.80 P 0.14 0.14 0.14 0.13 +0.03 48 17 51 +7
28MAY26 2.90 P 0.18 0.18 0.18 0.18 +0.05 50 2 152 +2
28MAY26 3.00 P 0.00 0.00 0.00 0.22 +0.05 48 0 101 0
28MAY26 3.10 P 0.00 0.00 0.00 0.28 +0.06 49 0 56 0
28MAY26 3.20 P 0.00 0.00 0.00 0.34 +0.07 49 0 24 0
28MAY26 3.30 P 0.00 0.00 0.00 0.42 +0.09 52 0 440 0
28MAY26 3.40 P 0.00 0.00 0.00 0.49 +0.09 51 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.57 +0.11 52 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.65 +0.11 52 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.73 +0.11 51 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.82 +0.10 52 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.91 +0.12 52 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.01 +0.13 56 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 1.10 +0.11 55 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.20 +0.13 58 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.30 +0.14 61 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.40 +0.14 64 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.50 +0.14 66 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.59 +0.12 63 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 61 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 +0.01 50 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 +0.01 49 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.05 +0.02 51 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 +0.01 49 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.08 +0.01 48 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.11 +0.02 49 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.14 +0.02 48 0 86 0
29JUN26 2.80 P 0.20 0.20 0.20 0.18 +0.03 48 1 79 0
29JUN26 2.90 P 0.24 0.24 0.24 0.22 +0.04 47 16 106 +16
29JUN26 3.00 P 0.00 0.00 0.00 0.27 +0.04 47 0 218 0
29JUN26 3.10 P 0.00 0.00 0.00 0.34 +0.07 49 0 7,830 0
29JUN26 3.20 P 0.38 0.38 0.38 0.39 +0.07 48 2 82 +2
29JUN26 3.30 P 0.00 0.00 0.00 0.47 +0.09 50 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.54 +0.09 50 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.62 +0.10 51 0 503 0
29JUN26 3.60 P 0.00 0.00 0.00 0.69 +0.10 50 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.78 +0.10 52 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.86 +0.11 51 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.95 +0.11 52 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.04 +0.12 53 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.13 +0.12 53 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.22 +0.12 53 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.31 +0.12 53 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.41 +0.13 55 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.50 +0.13 54 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.60 +0.13 56 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.70 +0.14 58 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.80 +0.14 60 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.90 +0.14 63 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 +0.01 50 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 +0.01 49 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 +0.02 49 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.18 +0.03 50 0 76 0
29SEP26 2.60 P 0.00 0.00 0.00 0.21 +0.03 50 0 106 0
29SEP26 2.70 P 0.00 0.00 0.00 0.26 +0.04 51 0 204 0
29SEP26 2.80 P 0.30 0.30 0.30 0.30 +0.04 50 50 96 +50
29SEP26 2.90 P 0.00 0.00 0.00 0.35 +0.04 50 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.41 +0.06 51 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.47 +0.06 51 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.53 +0.06 51 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.59 +0.06 51 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.66 +0.07 51 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.73 +0.07 51 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.81 +0.08 52 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.89 +0.09 53 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.97 +0.09 53 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.05 +0.09 53 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.13 +0.09 53 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.22 +0.10 54 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.31 +0.10 55 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.40 +0.11 56 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.49 +0.11 56 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.58 +0.11 57 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.68 +0.12 59 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.77 +0.13 59 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.86 +0.12 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.95 +0.12 59 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 +0.01 50 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.11 +0.02 49 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.14 +0.02 49 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.17 +0.03 49 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.20 +0.03 49 0 111 0
30DEC26 2.50 P 0.22 0.22 0.22 0.24 +0.03 49 100 303 +100
30DEC26 2.60 P 0.00 0.00 0.00 0.28 +0.03 49 0 447 0
30DEC26 2.70 P 0.00 0.00 0.00 0.32 +0.03 48 0 75 0
30DEC26 2.80 P 0.00 0.00 0.00 0.37 +0.04 49 0 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.42 +0.04 49 0 135 0
30DEC26 3.00 P 0.46 0.46 0.46 0.48 +0.05 49 5 186 +5
30DEC26 3.10 P 0.00 0.00 0.00 0.54 +0.06 49 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.60 +0.06 49 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.67 +0.07 50 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.74 +0.07 50 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.81 +0.07 50 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.88 +0.07 51 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.96 +0.08 51 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.04 +0.08 52 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.11 +0.08 51 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.20 +0.09 52 0 8 0
30DEC26 4.10 P 0.00 0.00 0.00 1.28 +0.09 52 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.36 +0.09 52 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.45 +0.09 53 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.54 +0.10 54 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.63 +0.11 54 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.72 +0.11 55 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.18 +0.02 49 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.21 +0.02 48 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.25 +0.03 48 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.28 +0.02 47 0 18 0
30MAR27 2.60 P 0.32 0.32 0.32 0.33 +0.03 48 52 82 +52
30MAR27 2.70 P 0.00 0.00 0.00 0.38 +0.04 48 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.44 +0.04 49 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.48 +0.04 48 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.54 +0.04 49 0 15 0
30MAR27 3.10 P 0.00 0.00 0.00 0.60 +0.05 49 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.66 +0.05 49 0 35 0
30MAR27 3.30 P 0.76 0.76 0.76 0.73 +0.07 49 2 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.80 +0.08 49 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.87 +0.08 50 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.94 +0.07 50 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.02 +0.08 51 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.09 +0.07 50 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.17 +0.07 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.25 +0.08 51 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 1.33 +0.08 51 0 5 0
30MAR27 4.20 P 0.00 0.00 0.00 1.42 +0.09 52 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.50 +0.09 52 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.59 +0.10 52 0 5 0
TOTAL PUT 1,712 25,416 -2,507
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$ 48.04
30MAR26 37.00 C 0.00 0.00 0.00 11.04 -4.37 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.04 -4.37 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.04 -4.39 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.04 -4.37 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 7.04 -4.37 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.04 -4.40 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.04 -4.22 0 0 0 -1
30MAR26 44.00 C 0.00 0.00 0.00 4.04 -4.22 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.04 -4.22 0 0 0 -5
30MAR26 46.00 C 0.00 0.00 0.00 2.04 -4.22 0 0 0 -1
30MAR26 47.00 C 0.00 0.00 0.00 1.04 -4.22 0 0 0 0
30MAR26 48.00 C 0.54 0.54 0.15 0.04 -4.23 0 190 0 0
30MAR26 49.00 C 0.35 0.37 0.09 0.00 -3.29 0 203 15 +1
30MAR26 50.00 C 1.34 1.51 0.06 0.00 -2.37 0 209 140 +130
30MAR26 52.50 C 0.15 0.24 0.07 0.00 -0.64 0 162 111 +73
30MAR26 55.00 C 0.03 0.03 0.03 0.00 -0.08 0 34 294 0
30MAR26 57.50 C 0.02 0.02 0.02 0.00 -0.01 0 10 134 0
30MAR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
30MAR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 278 0
30MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
30MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 276 0
30MAR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
30MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 317 0
30MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
30MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
30MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.47 -4.21 41 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.64 -3.74 41 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 4.86 -3.67 41 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.14 -3.48 42 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.48 -3.27 41 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 2.81 -3.11 40 0 0 0
29APR26 48.00 C 2.29 2.29 2.29 2.30 -2.85 40 25 25 +25
29APR26 49.00 C 1.94 2.14 1.94 1.86 -2.64 40 10 5 +5
29APR26 50.00 C 1.44 1.44 1.37 1.49 -2.33 41 87 87 +87
29APR26 52.50 C 0.93 0.97 0.66 0.81 -1.57 41 76 62 +46
29APR26 55.00 C 1.00 1.04 0.28 0.40 -0.97 41 109 151 +109
29APR26 57.50 C 0.53 0.55 0.17 0.19 -0.57 41 35 238 +14
29APR26 60.00 C 0.29 0.29 0.10 0.09 -0.30 42 52 358 -17
29APR26 62.50 C 0.00 0.00 0.00 0.04 -0.15 42 0 393 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 -0.07 43 0 397 0
29APR26 67.50 C 0.04 0.04 0.04 0.01 -0.03 44 40 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.11 -3.74 42 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.13 -3.83 38 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.41 -3.78 38 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 4.74 -3.60 38 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 4.12 -3.18 38 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 3.56 -2.99 38 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 3.05 -2.79 38 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 2.52 -2.72 37 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 2.13 -2.48 37 0 15 0
28MAY26 52.50 C 1.47 1.47 1.47 1.36 -1.88 37 1 27 +1
28MAY26 55.00 C 1.12 1.12 0.77 0.83 -1.35 37 10 40 +6
28MAY26 57.50 C 1.09 1.14 1.09 0.49 -0.94 37 36 46 -6
28MAY26 60.00 C 0.00 0.00 0.00 0.28 -0.64 37 0 101 0
28MAY26 62.50 C 0.16 0.16 0.16 0.15 -0.42 37 25 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.09 -0.26 38 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.05 -0.17 38 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 -0.10 39 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.06 37 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.26 -3.79 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.30 -3.89 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.78 -3.55 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.96 -3.54 37 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 4.37 -3.12 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.82 -2.93 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.33 -2.75 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.85 -2.69 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.45 -2.49 36 0 31 0
29JUN26 52.50 C 3.14 3.14 3.14 1.64 -1.99 36 15 51 +15
29JUN26 55.00 C 1.07 1.07 1.07 1.09 -1.52 36 5 64 0
29JUN26 57.50 C 0.00 0.00 0.00 0.70 -1.12 36 0 75 0
29JUN26 60.00 C 0.00 0.00 0.00 0.45 -0.81 36 0 577 0
29JUN26 62.50 C 0.00 0.00 0.00 0.29 -0.57 37 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.18 -0.40 37 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.11 -0.27 37 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.07 -0.18 37 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 -0.12 37 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 -0.07 38 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.04 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.28 -3.04 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.56 -3.23 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.99 -3.06 39 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 6.57 -2.77 40 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 6.07 -2.62 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.58 -2.48 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.16 -2.33 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.74 -2.23 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.35 -2.11 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.39 -1.78 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.72 -1.51 39 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 2.17 -1.27 40 0 552 0
29SEP26 60.00 C 1.90 1.90 1.90 1.72 -1.06 40 1 115 -1
29SEP26 62.50 C 0.00 0.00 0.00 1.34 -0.91 40 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.10 -0.70 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.86 -0.56 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.64 -0.51 40 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.50 -0.43 40 0 6 0
29SEP26 75.00 C 0.44 0.44 0.44 0.39 -0.34 40 2 5 -2
29SEP26 77.50 C 0.00 0.00 0.00 0.30 -0.27 40 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.25 -0.19 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.19 -0.18 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.15 -0.13 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.11 -0.12 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.09 -0.08 41 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.07 -0.07 41 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.05 -0.06 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.50 -2.55 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.94 -2.43 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.41 -2.28 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.93 -2.13 41 0 7 0
30DEC26 46.00 C 0.00 0.00 0.00 7.45 -1.99 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.98 -1.79 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.58 -1.67 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.17 -1.61 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.77 -1.53 41 0 0 0
30DEC26 52.50 C 5.62 5.62 5.62 4.92 -1.32 41 15 30 +15
30DEC26 55.00 C 0.00 0.00 0.00 4.04 -1.26 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.41 -1.08 40 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 2.89 -0.91 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.40 -0.78 40 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 2.10 -0.59 41 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 1.75 -0.50 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.48 -0.39 41 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 1.22 -0.40 41 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.00 -0.34 40 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.83 -0.29 40 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.70 -0.23 40 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.58 -0.19 41 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.49 -0.17 41 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.41 -0.13 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.33 -0.12 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.30 -0.07 41 0 1,000 0
30MAR27 42.00 C 0.00 0.00 0.00 10.09 -2.52 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.56 -2.44 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.08 -2.33 38 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 8.89 -1.98 40 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 8.17 -2.16 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.96 -1.83 40 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.57 -1.75 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.17 -1.69 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.78 -1.88 40 0 6 0
30MAR27 52.50 C 0.00 0.00 0.00 5.91 -1.45 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.95 -1.45 39 0 13 0
30MAR27 57.50 C 0.00 0.00 0.00 4.33 -1.28 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.73 -1.13 39 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 3.25 -0.98 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.87 -0.79 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 2.51 -0.67 40 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.15 -0.59 40 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.87 -0.58 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.56 -0.54 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.39 -0.44 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.17 -0.39 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.00 -0.36 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.87 -0.30 40 0 0 0
TOTAL CALL 1,352 11,410 +494
30MAR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30MAR26 46.00 P 0.01 0.02 0.01 0.00 -0.01 0 55 185 +40
30MAR26 47.00 P 0.15 0.15 0.13 0.00 -0.01 0 26 154 +17
30MAR26 48.00 P 0.15 0.38 0.15 0.00 -0.01 0 125 177 +40
30MAR26 49.00 P 0.73 0.73 0.73 0.96 +0.93 0 2 0 -250
30MAR26 50.00 P 0.24 2.19 0.09 1.96 +1.85 0 287 0 -133
30MAR26 52.50 P 0.91 4.61 0.91 4.46 +3.55 0 86 0 -289
30MAR26 55.00 P 3.65 7.00 3.50 6.96 +4.11 0 49 0 -272
30MAR26 57.50 P 5.70 9.62 5.70 9.46 +4.21 0 38 0 -456
30MAR26 60.00 P 8.84 12.12 8.15 11.96 +4.21 0 19 0 -450
30MAR26 62.50 P 0.00 0.00 0.00 14.46 +4.21 0 0 0 -138
30MAR26 65.00 P 0.00 0.00 0.00 16.96 +4.21 0 0 0 -5
30MAR26 67.50 P 0.00 0.00 0.00 19.46 +4.21 0 0 0 -28
30MAR26 70.00 P 0.00 0.00 0.00 21.96 +4.19 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.46 +4.21 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.96 +4.21 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.46 +4.13 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.96 +4.21 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 34.46 +4.21 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 36.96 +4.21 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 39.46 +4.21 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 41.96 +4.21 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 44.46 +4.21 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 46.96 +4.21 0 0 0 0
29APR26 42.00 P 0.23 0.44 0.23 0.36 +0.29 42 19 54 +19
29APR26 43.00 P 0.52 0.68 0.46 0.53 +0.42 42 47 38 +17
29APR26 44.00 P 0.68 0.86 0.57 0.75 +0.57 42 94 101 +63
29APR26 45.00 P 0.90 1.02 0.89 1.04 +0.77 42 55 78 +39
29APR26 46.00 P 1.17 1.29 1.17 1.39 +0.98 42 41 82 +20
29APR26 47.00 P 0.86 1.66 0.86 1.81 +1.23 42 39 34 +11
29APR26 48.00 P 1.14 2.16 1.08 2.30 +1.49 43 112 100 +50
29APR26 49.00 P 2.05 2.36 2.05 2.80 +1.70 42 4 137 -2
29APR26 50.00 P 2.70 3.45 2.65 3.31 +1.87 40 919 1,435 +911
29APR26 52.50 P 2.95 5.25 2.95 5.19 +2.65 41 57 173 +23
29APR26 55.00 P 4.60 7.43 4.60 7.29 +3.25 41 36 335 -24
29APR26 57.50 P 8.65 9.73 8.65 9.73 +3.81 48 10 72 -10
29APR26 60.00 P 8.89 8.89 8.89 11.96 +3.67 0 4 234 -4
29APR26 62.50 P 0.00 0.00 0.00 14.50 +4.14 49 0 346 -54
29APR26 65.00 P 0.00 0.00 0.00 16.96 +4.19 0 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 19.58 +4.28 68 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 21.96 +4.19 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.47 +4.22 66 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.96 +4.18 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 29.54 +4.21 86 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 31.96 +4.13 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 34.46 +4.21 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 36.96 +4.21 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 39.46 +4.20 0 0 0 0
28MAY26 42.00 P 0.56 0.78 0.56 0.71 +0.45 38 33 30 +28
28MAY26 43.00 P 0.91 1.00 0.91 0.95 +0.58 38 5 26 +5
28MAY26 44.00 P 1.17 1.17 1.17 1.23 +0.73 38 15 15 +13
28MAY26 45.00 P 0.89 1.57 0.89 1.56 +0.89 38 32 32 +29
28MAY26 46.00 P 1.92 2.02 1.81 1.96 +1.08 38 150 120 +104
28MAY26 47.00 P 2.20 2.20 2.20 2.40 +1.27 38 15 36 +15
28MAY26 48.00 P 2.70 2.70 2.70 2.87 +1.44 38 1 16 +1
28MAY26 49.00 P 2.95 3.08 2.95 3.48 +1.71 39 24 81 +24
28MAY26 50.00 P 0.00 0.00 0.00 3.98 +1.81 38 0 246 0
28MAY26 52.50 P 0.00 0.00 0.00 5.68 +2.39 38 0 129 0
28MAY26 55.00 P 5.21 5.21 5.21 7.42 +2.68 34 15 333 0
28MAY26 57.50 P 6.58 6.58 6.58 9.80 +3.29 38 3 33 +3
28MAY26 60.00 P 11.20 12.20 11.20 12.20 +3.84 41 3 101 0
28MAY26 62.50 P 0.00 0.00 0.00 14.50 +3.88 38 0 175 0
28MAY26 65.00 P 0.00 0.00 0.00 17.08 +4.19 47 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 19.58 +4.28 51 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 22.06 +4.29 54 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.58 +4.33 60 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.08 +4.30 64 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.58 +4.25 67 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.96 +4.13 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.58 +4.31 75 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.96 +4.19 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 39.57 +4.31 80 0 0 0
29JUN26 42.00 P 1.03 1.03 1.03 1.37 +0.70 37 2 52 +2
29JUN26 43.00 P 1.39 1.76 1.39 1.71 +0.81 37 33 50 +25
29JUN26 44.00 P 2.10 2.10 2.10 2.09 +0.97 37 30 37 -15
29JUN26 45.00 P 2.30 2.49 2.30 2.50 +1.11 37 31 52 +28
29JUN26 46.00 P 2.32 2.92 2.32 2.96 +1.25 37 19 44 +4
29JUN26 47.00 P 0.00 0.00 0.00 3.47 +1.42 37 0 29 0
29JUN26 48.00 P 0.00 0.00 0.00 4.01 +1.59 37 0 20 0
29JUN26 49.00 P 0.00 0.00 0.00 4.55 +1.74 37 1 12 -1
29JUN26 50.00 P 0.00 0.00 0.00 5.19 +1.92 37 0 41 0
29JUN26 52.50 P 4.93 6.59 4.93 6.96 +2.40 37 33 60 +25
29JUN26 55.00 P 6.63 8.90 6.63 8.66 +2.54 33 16 49 +4
29JUN26 57.50 P 8.42 9.58 8.42 10.87 +2.91 33 22 49 +1
29JUN26 60.00 P 0.00 0.00 0.00 13.37 +3.59 38 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 15.72 +3.81 39 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 18.13 +3.98 41 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 20.46 +4.08 38 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 22.93 +4.17 40 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 25.49 +4.31 47 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.96 +4.34 49 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.44 +4.36 51 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.94 +4.40 55 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.43 +4.22 57 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.91 +4.21 59 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.36 +4.33 59 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 42.89 +4.24 64 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.38 +4.39 66 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 47.84 +4.36 66 0 0 0
29SEP26 42.00 P 2.28 3.10 2.28 2.91 +1.11 41 3 3 +3
29SEP26 43.00 P 0.00 0.00 0.00 3.34 +1.20 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.78 +1.28 41 0 33 0
29SEP26 45.00 P 0.00 0.00 0.00 4.23 +1.38 41 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.73 +1.48 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.16 +1.48 40 1 15 +1
29SEP26 48.00 P 0.00 0.00 0.00 5.74 +1.63 40 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 6.32 +1.70 40 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 6.93 +1.80 40 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 8.83 +2.28 42 0 17 0
29SEP26 55.00 P 10.68 10.68 10.68 10.69 +2.55 43 5 426 0
29SEP26 57.50 P 12.30 12.30 12.30 12.49 +2.62 42 2 436 +2
29SEP26 60.00 P 0.00 0.00 0.00 14.78 +3.04 44 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 16.97 +3.22 45 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 19.25 +3.39 47 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 21.42 +3.37 46 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 23.98 +3.65 50 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.18 +3.63 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.84 +4.08 54 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.26 +4.16 56 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.66 +4.18 57 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.13 +4.26 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.57 +4.27 60 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.03 +4.31 62 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.48 +4.20 63 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.77 +4.09 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.40 +4.28 66 0 0 0
30DEC26 42.00 P 3.61 3.61 3.61 3.92 +1.49 41 2 2 +2
30DEC26 43.00 P 0.00 0.00 0.00 4.36 +1.50 41 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.83 +1.62 41 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 5.28 +1.67 41 0 518 0
30DEC26 46.00 P 0.00 0.00 0.00 5.80 +1.76 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.31 +1.83 41 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 6.92 +1.97 41 0 0 0
30DEC26 49.00 P 7.00 7.00 7.00 7.53 +2.07 41 14 36 +8
30DEC26 50.00 P 0.00 0.00 0.00 8.16 +2.18 41 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 9.85 +2.44 42 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 11.38 +2.41 40 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 13.62 +2.96 43 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 15.66 +3.15 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.42 +2.99 42 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 19.90 +3.43 45 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 22.13 +3.53 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.51 +3.72 48 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 26.70 +3.70 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.03 +3.79 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.42 +3.78 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.82 +3.81 50 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.23 +3.75 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.62 +3.81 52 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.09 +4.01 54 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.51 +3.94 54 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.93 +3.93 55 0 0 0
30MAR27 42.00 P 4.13 4.13 4.13 4.57 +1.34 40 1 1 +1
30MAR27 43.00 P 0.00 0.00 0.00 5.02 +1.43 40 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.50 +1.52 40 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.01 +1.59 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.53 +1.67 40 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 7.08 +1.78 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.66 +1.85 40 0 21 0
30MAR27 49.00 P 0.00 0.00 0.00 8.26 +1.93 40 0 2 0
30MAR27 50.00 P 7.11 8.75 7.11 8.80 +1.94 40 6 16 +6
30MAR27 52.50 P 0.00 0.00 0.00 10.57 +2.27 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.36 +2.53 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.24 +2.70 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.17 +2.86 42 0 0 0
30MAR27 62.50 P 17.00 18.00 16.93 18.25 +3.04 43 100 100 0
30MAR27 65.00 P 0.00 0.00 0.00 20.35 +3.17 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.52 +3.28 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.74 +3.37 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.00 +3.42 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.29 +3.47 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.62 +3.57 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 33.98 +3.58 47 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 36.36 +3.65 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 38.76 +3.71 48 0 0 0
TOTAL PUT 2,741 10,351 -547
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$ 51.40
30MAR26 20.00 C 0.00 0.00 0.00 31.40 -1.10 0 0 0 -27
30MAR26 21.00 C 0.00 0.00 0.00 30.40 -1.10 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 29.40 -1.10 0 0 0 -25
30MAR26 23.00 C 0.00 0.00 0.00 28.40 -1.10 0 0 0 -1
30MAR26 24.00 C 0.00 0.00 0.00 27.40 -1.11 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 26.40 -1.11 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 25.40 -1.11 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 24.40 -1.11 0 0 0 -1
30MAR26 28.00 C 0.00 0.00 0.00 23.40 -1.11 0 0 0 -1
30MAR26 29.00 C 0.00 0.00 0.00 22.40 -1.11 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 21.40 -1.11 0 0 0 -171
30MAR26 31.00 C 0.00 0.00 0.00 20.40 -1.11 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.40 -1.11 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.40 -1.11 0 0 0 0
30MAR26 34.00 C 16.94 16.94 16.94 17.40 -1.11 0 1 0 -1
30MAR26 35.00 C 0.00 0.00 0.00 16.40 -1.11 0 0 0 -113
30MAR26 36.00 C 0.00 0.00 0.00 15.40 -1.11 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.40 -1.15 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.40 -1.11 0 0 0 -74
30MAR26 39.00 C 0.00 0.00 0.00 12.40 -1.11 0 0 0 -35
30MAR26 40.00 C 10.90 10.90 10.90 11.40 -1.11 0 1 0 -65
30MAR26 41.00 C 0.00 0.00 0.00 10.40 -1.11 0 0 0 -17
30MAR26 42.00 C 8.84 8.84 8.84 9.40 -1.11 0 2 0 -236
30MAR26 43.00 C 0.00 0.00 0.00 8.40 -1.11 0 0 0 -418
30MAR26 44.00 C 0.00 0.00 0.00 7.40 -1.11 0 0 0 -271
30MAR26 45.00 C 0.00 0.00 0.00 6.40 -1.10 0 0 0 -335
30MAR26 46.00 C 0.00 0.00 0.00 5.40 -1.11 0 0 0 -4
30MAR26 47.00 C 0.00 0.00 0.00 4.40 -1.12 0 0 0 -2
30MAR26 48.00 C 0.00 0.00 0.00 3.40 -1.12 0 0 0 -20
30MAR26 49.00 C 0.00 0.00 0.00 2.40 -1.19 0 0 0 -55
30MAR26 50.00 C 0.67 1.45 0.20 1.40 -1.24 0 131 0 -164
30MAR26 52.50 C 0.07 0.12 0.01 0.00 -0.86 0 214 247 +83
30MAR26 55.00 C 0.04 0.04 0.02 0.00 -0.15 0 9 821 -4
30MAR26 57.50 C 0.03 0.03 0.03 0.00 -0.02 0 12 314 -12
30MAR26 60.00 C 0.01 0.01 0.01 0.00 -0.01 0 14 1,045 -3
30MAR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 536 0
30MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 293 0
30MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,105 0
30MAR26 70.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 1,901 -4
30MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 425 0
30MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,168 0
30MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 288 0
30MAR26 80.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 765 -1
30MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
30MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 825 0
30MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 356 0
30MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,128 0
30MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
30MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 707 0
30MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
30MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 334 0
30MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
30MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 547 0
30MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
30MAR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
30MAR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30MAR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
02APR26 42.00 C 0.00 0.00 0.00 9.41 -1.20 73 0 0 0
02APR26 43.00 C 0.00 0.00 0.00 8.41 -1.22 64 0 0 0
02APR26 44.00 C 0.00 0.00 0.00 7.41 -1.18 55 0 0 0
02APR26 45.00 C 6.02 6.50 6.00 6.41 -1.20 46 80 25 +25
02APR26 46.00 C 0.00 0.00 0.00 5.43 -1.19 60 0 0 0
02APR26 47.00 C 0.00 0.00 0.00 4.46 -1.16 58 0 0 0
02APR26 48.00 C 0.00 0.00 0.00 3.53 -1.20 58 0 0 0
02APR26 49.00 C 1.50 2.00 1.45 2.67 -1.02 58 23 19 +18
02APR26 50.00 C 1.40 2.13 1.09 1.86 -1.10 54 47 12 +11
02APR26 52.50 C 0.52 0.80 0.34 0.61 -0.79 56 168 146 +95
02APR26 55.00 C 0.18 0.25 0.11 0.14 -0.43 58 28 85 +12
02APR26 57.50 C 0.05 0.07 0.05 0.02 -0.15 59 3 51 +3
02APR26 60.00 C 0.00 0.00 0.00 0.01 -0.03 71 0 32 0
02APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
02APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
02APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
02APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
10APR26 42.00 C 0.00 0.00 0.00 9.45 - 51 0 0 -
10APR26 43.00 C 0.00 0.00 0.00 8.47 - 51 0 0 -
10APR26 44.00 C 0.00 0.00 0.00 7.51 - 52 0 0 -
10APR26 45.00 C 0.00 0.00 0.00 6.58 - 53 0 0 -
10APR26 46.00 C 0.00 0.00 0.00 5.68 - 53 0 0 -
10APR26 47.00 C 0.00 0.00 0.00 4.68 - 45 0 0 -
10APR26 48.00 C 0.00 0.00 0.00 3.91 - 48 0 0 -
10APR26 49.00 C 0.00 0.00 0.00 3.21 - 49 0 0 -
10APR26 50.00 C 2.26 2.49 1.58 2.58 - 50 26 21 -
10APR26 52.50 C 1.04 1.48 0.85 1.37 - 51 22 19 -
10APR26 55.00 C 0.32 0.65 0.32 0.64 - 52 11 9 -
10APR26 57.50 C 0.18 0.18 0.18 0.26 - 52 48 48 -
10APR26 60.00 C 0.00 0.00 0.00 0.10 - 53 0 0 -
10APR26 62.50 C 0.00 0.00 0.00 0.04 - 54 0 0 -
10APR26 65.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
10APR26 67.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
10APR26 70.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
10APR26 72.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
10APR26 75.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 9.69 -1.08 48 0 0 0
29APR26 43.00 C 8.34 8.34 8.34 8.52 -1.34 30 2 15 0
29APR26 44.00 C 0.00 0.00 0.00 7.68 -1.29 38 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 6.87 -1.04 41 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.10 -1.03 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.37 -0.97 44 0 0 0
29APR26 48.00 C 3.98 3.98 3.98 4.70 -0.87 45 5 60 0
29APR26 49.00 C 3.09 3.90 3.09 4.08 -0.81 46 11 77 +2
29APR26 50.00 C 3.47 3.65 2.62 3.51 -0.81 46 147 172 +139
29APR26 52.50 C 2.01 2.50 1.66 2.33 -0.70 47 103 117 +53
29APR26 55.00 C 1.23 1.67 1.04 1.47 -0.51 47 205 204 +20
29APR26 57.50 C 0.80 1.08 0.64 0.89 -0.42 47 55 165 +30
29APR26 60.00 C 0.55 0.68 0.42 0.54 -0.26 48 81 435 +37
29APR26 62.50 C 0.32 0.42 0.29 0.30 -0.17 48 36 267 +20
29APR26 65.00 C 0.30 0.30 0.20 0.16 -0.10 48 35 899 +6
29APR26 67.50 C 0.20 0.21 0.17 0.08 -0.06 48 45 920 -23
29APR26 70.00 C 0.17 0.17 0.14 0.04 -0.04 48 16 520 +2
29APR26 72.50 C 0.08 0.10 0.08 0.02 -0.02 48 21 250 -21
29APR26 75.00 C 0.09 0.11 0.09 0.01 -0.01 48 4 929 +3
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 234 0
29APR26 80.00 C 0.08 0.08 0.08 0.01 0.00 56 2 250 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 143 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 671 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 152 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 172 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 124 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 319 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 598 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 95 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29APR26 120.00 C 0.01 0.01 0.01 0.01 0.00 99 1 32 +1
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 104 0 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
29APR26 130.00 C 0.01 0.01 0.01 0.01 0.00 108 1 4 +1
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 111 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 113 0 26 0
29APR26 140.00 C 0.01 0.01 0.01 0.01 0.00 115 1 113 +1
28MAY26 42.00 C 9.80 9.80 9.80 9.94 -1.38 40 1 1 +1
28MAY26 43.00 C 0.00 0.00 0.00 9.11 -1.25 41 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 8.31 -1.27 41 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 7.57 -1.18 42 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 6.87 -1.11 43 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 6.22 -1.02 43 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 5.60 -0.91 44 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 5.03 -0.72 44 0 0 0
28MAY26 50.00 C 4.35 4.40 3.70 4.50 -0.64 44 48 32 +24
28MAY26 52.50 C 2.74 3.19 2.74 3.34 -0.63 45 52 80 +45
28MAY26 55.00 C 2.24 2.41 1.95 2.43 -0.54 45 86 81 +49
28MAY26 57.50 C 1.59 1.76 1.51 1.79 -0.40 46 20 155 +16
28MAY26 60.00 C 1.16 1.28 1.14 1.28 -0.26 47 32 295 -8
28MAY26 62.50 C 0.90 1.05 0.75 0.87 -0.20 47 16 666 0
28MAY26 65.00 C 0.54 0.62 0.54 0.59 -0.14 47 19 74 0
28MAY26 67.50 C 0.00 0.00 0.00 0.39 -0.10 47 0 139 0
28MAY26 70.00 C 0.32 0.33 0.32 0.25 -0.07 46 3 444 +1
28MAY26 72.50 C 0.00 0.00 0.00 0.16 -0.05 46 0 197 0
28MAY26 75.00 C 0.00 0.00 0.00 0.10 -0.04 46 0 285 0
28MAY26 77.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 85 0
28MAY26 80.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 1,551 0
28MAY26 82.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 21 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 61 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 67 0
28MAY26 90.00 C 0.12 0.12 0.12 0.01 0.00 49 1 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 80 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
28MAY26 110.00 C 0.01 0.01 0.01 0.01 0.00 64 1 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29JUN26 30.00 C 0.00 0.00 0.00 21.43 -1.47 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.47 -1.46 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.46 -1.46 0 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 18.55 -1.45 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.58 -1.45 0 0 0 0
29JUN26 35.00 C 16.62 16.62 16.62 16.63 -1.39 28 1 1 +1
29JUN26 36.00 C 0.00 0.00 0.00 15.65 -1.43 30 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 14.78 -1.36 38 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 13.85 -1.40 39 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.00 -1.34 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.12 -1.32 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.27 -1.30 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.49 -1.23 42 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 9.67 -1.15 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.90 -1.14 41 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 8.17 -1.23 41 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 7.52 -1.19 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.95 -0.94 42 0 0 0
29JUN26 48.00 C 6.26 6.26 6.26 6.31 -0.97 42 5 43 +3
29JUN26 49.00 C 5.15 5.21 4.86 5.76 -0.82 42 139 199 +19
29JUN26 50.00 C 4.68 5.30 4.45 5.25 -0.80 43 36 44 +25
29JUN26 52.50 C 4.00 4.45 4.00 4.11 -0.71 43 4 49 -1
29JUN26 55.00 C 2.85 2.85 2.77 3.23 -0.59 44 24 569 -1
29JUN26 57.50 C 2.44 2.50 2.12 2.50 -0.52 44 39 162 +20
29JUN26 60.00 C 1.85 1.85 1.70 1.93 -0.37 45 9 376 -1
29JUN26 62.50 C 1.53 1.53 1.44 1.44 -0.29 45 3 528 +2
29JUN26 65.00 C 1.29 1.32 1.16 1.06 -0.23 45 10 343 +2
29JUN26 67.50 C 0.00 0.00 0.00 0.77 -0.19 45 0 298 0
29JUN26 70.00 C 0.74 0.75 0.69 0.56 -0.14 45 11 938 +7
29JUN26 72.50 C 0.00 0.00 0.00 0.40 -0.11 45 0 438 0
29JUN26 75.00 C 0.00 0.00 0.00 0.29 -0.08 45 0 1,265 0
29JUN26 77.50 C 0.40 0.40 0.40 0.20 -0.06 44 3 799 -3
29JUN26 80.00 C 0.31 0.31 0.31 0.14 -0.05 44 3 618 -3
29JUN26 82.50 C 0.00 0.00 0.00 0.10 -0.03 45 0 106 0
29JUN26 85.00 C 0.25 0.25 0.25 0.07 -0.03 45 1 266 -1
29JUN26 87.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 230 0
29JUN26 90.00 C 0.20 0.20 0.20 0.04 -0.01 45 6 1,414 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 195 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 45 0
29JUN26 100.00 C 0.14 0.14 0.14 0.01 0.00 46 1 307 -1
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 599 0
29JUN26 105.00 C 0.10 0.10 0.10 0.01 0.00 49 10 26 +5
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 112 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 64 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 13.34 -1.27 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.60 -1.21 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.89 -1.21 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.13 -1.21 42 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 10.48 -1.17 42 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 9.91 -1.08 42 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 9.33 -1.07 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.72 -1.05 42 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 8.20 -1.02 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.73 -0.94 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.23 -0.90 43 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 6.16 -0.72 43 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 5.24 -0.64 44 0 31 0
29SEP26 57.50 C 0.00 0.00 0.00 4.47 -0.58 44 0 27 0
29SEP26 60.00 C 3.68 3.68 3.68 3.80 -0.44 45 1 119 +1
29SEP26 62.50 C 3.14 3.14 3.14 3.16 -0.39 45 5 41 +5
29SEP26 65.00 C 2.68 2.68 2.33 2.63 -0.33 45 12 638 +12
29SEP26 67.50 C 0.00 0.00 0.00 2.17 -0.29 45 0 319 0
29SEP26 70.00 C 0.00 0.00 0.00 1.79 -0.25 44 0 1,144 0
29SEP26 72.50 C 1.74 1.74 1.74 1.48 -0.21 44 3 1,039 -3
29SEP26 75.00 C 1.35 1.35 1.35 1.21 -0.18 44 2 139 0
29SEP26 77.50 C 1.11 1.11 1.11 0.99 -0.16 44 3 87 -3
29SEP26 80.00 C 1.12 1.12 1.10 0.81 -0.14 44 6 2,402 +4
29SEP26 82.50 C 0.87 0.87 0.87 0.67 -0.11 44 3 35 0
29SEP26 85.00 C 0.00 0.00 0.00 0.54 -0.10 44 0 89 0
29SEP26 87.50 C 0.00 0.00 0.00 0.44 -0.08 44 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.36 -0.07 44 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 0.30 -0.05 44 0 61 0
29SEP26 95.00 C 0.00 0.00 0.00 0.24 -0.05 44 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 0.20 -0.04 44 0 179 0
29SEP26 100.00 C 0.47 0.47 0.47 0.16 -0.03 44 3 64 0
29SEP26 102.50 C 0.00 0.00 0.00 0.13 -0.03 44 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 0.09 -0.02 44 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 92 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 44 0
30DEC26 40.00 C 0.00 0.00 0.00 14.46 -1.19 43 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 13.78 -1.20 43 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 13.12 -1.18 43 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 12.50 -1.15 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.90 -1.11 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.32 -1.05 43 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 10.73 -1.05 43 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 10.25 -1.02 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.73 -0.98 43 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 9.25 -0.94 43 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 8.79 -0.94 43 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 7.77 -0.75 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.87 -0.68 44 0 4 0
30DEC26 57.50 C 5.91 5.91 5.81 6.09 -0.57 45 10 30 +10
30DEC26 60.00 C 0.00 0.00 0.00 5.33 -0.49 45 0 28 0
30DEC26 62.50 C 4.80 4.80 4.80 4.63 -0.45 44 3 47 +3
30DEC26 65.00 C 0.00 0.00 0.00 4.03 -0.40 44 0 576 0
30DEC26 67.50 C 0.00 0.00 0.00 3.49 -0.36 44 0 2 0
30DEC26 70.00 C 3.16 3.60 3.16 3.03 -0.32 44 8 628 +6
30DEC26 72.50 C 2.77 2.77 2.77 2.62 -0.29 44 3 2,259 -3
30DEC26 75.00 C 0.00 0.00 0.00 2.27 -0.25 44 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 1.96 -0.23 44 0 32 0
30DEC26 80.00 C 0.00 0.00 0.00 1.69 -0.21 44 0 29 0
30DEC26 82.50 C 0.00 0.00 0.00 1.46 -0.18 44 0 2 0
30DEC26 85.00 C 0.00 0.00 0.00 1.27 -0.15 44 0 159 0
30DEC26 87.50 C 0.00 0.00 0.00 1.09 -0.14 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.94 -0.13 44 0 24 0
30DEC26 92.50 C 0.00 0.00 0.00 0.82 -0.11 44 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 0.71 -0.09 44 0 65 0
30DEC26 97.50 C 0.00 0.00 0.00 0.61 -0.08 44 0 20 0
30DEC26 100.00 C 0.00 0.00 0.00 0.53 -0.07 44 0 68 0
30DEC26 102.50 C 0.00 0.00 0.00 0.46 -0.06 44 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 0.39 -0.06 44 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 0.34 -0.05 44 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 0.30 -0.04 44 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 0.26 -0.04 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.22 -0.04 44 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.19 -0.03 44 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.17 -0.02 44 0 30 0
30MAR27 42.00 C 0.00 0.00 0.00 14.12 -1.18 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.53 -1.18 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.96 -1.15 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.44 -1.07 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.92 -1.04 43 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 11.43 -1.00 43 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 10.94 -1.01 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.48 -0.99 43 0 8 0
30MAR27 50.00 C 9.80 10.02 9.80 10.02 -0.98 43 3 1 -1
30MAR27 52.50 C 8.71 8.71 8.71 9.03 -0.91 43 5 7 +5
30MAR27 55.00 C 0.00 0.00 0.00 8.16 -0.73 44 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 7.37 -0.63 44 0 0 0
30MAR27 60.00 C 6.50 6.50 6.50 6.56 -0.59 44 1 10 0
30MAR27 62.50 C 6.20 6.20 6.20 5.84 -0.55 44 1 70 +1
30MAR27 65.00 C 5.62 5.62 5.62 5.20 -0.50 44 1 2 +1
30MAR27 67.50 C 4.80 5.00 4.80 4.62 -0.46 44 7 3 -1
30MAR27 70.00 C 0.00 0.00 0.00 4.11 -0.42 44 0 5 0
30MAR27 72.50 C 0.00 0.00 0.00 3.65 -0.39 44 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 3.24 -0.36 44 0 44 0
30MAR27 77.50 C 0.00 0.00 0.00 2.88 -0.33 44 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 2.56 -0.30 44 0 41 0
30MAR27 82.50 C 0.00 0.00 0.00 2.27 -0.28 44 0 2 0
30MAR27 85.00 C 2.60 2.60 2.60 2.02 -0.25 44 4 21 +4
30MAR27 87.50 C 0.00 0.00 0.00 1.79 -0.24 44 0 10 0
30MAR27 90.00 C 0.00 0.00 0.00 1.59 -0.22 44 0 27 0
TOTAL CALL 2,284 49,990 -1,300
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30MAR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
30MAR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
30MAR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 312 0
30MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 365 0
30MAR26 45.00 P 0.03 0.03 0.03 0.00 -0.01 0 2 894 -2
30MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30MAR26 48.00 P 0.01 0.01 0.01 0.00 -0.02 0 10 53 +10
30MAR26 49.00 P 0.05 0.18 0.05 0.00 -0.04 0 18 226 +13
30MAR26 50.00 P 0.38 0.80 0.02 0.00 -0.12 0 97 623 -12
30MAR26 52.50 P 1.80 2.28 1.00 1.10 +0.25 0 54 0 -389
30MAR26 55.00 P 4.77 5.90 3.30 3.60 +1.03 0 119 0 -906
30MAR26 57.50 P 7.27 7.50 5.88 6.10 +1.10 0 85 0 -637
30MAR26 60.00 P 9.80 10.50 8.28 8.60 +0.98 0 132 0 -1,060
30MAR26 62.50 P 12.65 12.65 10.85 11.10 +0.85 0 68 0 -1,316
30MAR26 65.00 P 14.61 15.48 13.29 13.60 +1.10 0 45 0 -1,038
30MAR26 67.50 P 17.65 18.10 16.50 16.10 +0.87 0 36 0 -224
30MAR26 70.00 P 20.00 20.00 18.48 18.60 +0.87 0 5 0 -170
30MAR26 72.50 P 0.00 0.00 0.00 21.10 +1.09 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.60 +1.09 0 0 0 -1
30MAR26 77.50 P 0.00 0.00 0.00 26.10 +1.09 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 28.60 +0.88 0 0 0 -15
30MAR26 82.50 P 0.00 0.00 0.00 31.10 +0.89 0 0 0 -23
30MAR26 85.00 P 0.00 0.00 0.00 33.60 +1.10 0 0 0 -15
30MAR26 87.50 P 0.00 0.00 0.00 36.10 +1.10 0 0 0 -15
30MAR26 90.00 P 0.00 0.00 0.00 38.60 +1.07 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 41.10 +1.03 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 43.60 +0.88 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 46.10 +1.08 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 48.60 +0.88 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 51.10 +1.08 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 53.60 +1.02 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 56.10 +0.88 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 58.60 +0.88 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 61.10 +1.08 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 63.60 +1.08 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 66.10 +1.08 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 68.60 +0.93 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 71.10 +1.08 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 73.60 +1.04 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 76.10 +0.95 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 78.60 +1.08 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 81.10 +1.10 0 0 0 -15
30MAR26 135.00 P 0.00 0.00 0.00 83.60 +1.08 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 86.10 +1.03 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 88.60 +0.93 0 0 0 0
02APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02APR26 44.00 P 0.02 0.02 0.02 0.01 0.00 73 4 4 +4
02APR26 45.00 P 0.10 0.10 0.10 0.01 -0.01 63 2 5 +2
02APR26 46.00 P 0.16 0.16 0.06 0.02 -0.02 60 2 2 +2
02APR26 47.00 P 0.28 0.28 0.08 0.05 -0.03 58 392 389 +381
02APR26 48.00 P 0.55 0.55 0.17 0.12 -0.04 58 6 2 +1
02APR26 49.00 P 0.78 0.78 0.39 0.27 -0.02 58 21 30 +20
02APR26 50.00 P 1.03 1.45 0.52 0.52 +0.03 58 170 131 +70
02APR26 52.50 P 2.44 3.20 1.67 1.77 +0.30 60 10 70 -8
02APR26 55.00 P 4.68 4.68 4.68 3.84 +0.72 70 3 19 +1
02APR26 57.50 P 6.46 6.46 6.46 6.29 +0.99 93 20 24 +20
02APR26 60.00 P 0.00 0.00 0.00 8.86 +1.24 127 0 8 0
02APR26 62.50 P 0.00 0.00 0.00 11.43 +1.18 160 0 1 0
02APR26 65.00 P 0.00 0.00 0.00 13.98 +1.48 189 0 0 -1
02APR26 67.50 P 0.00 0.00 0.00 16.48 +1.25 211 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 18.98 +1.25 231 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 21.48 +1.47 250 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 23.98 +1.47 268 0 0 0
02APR26 77.50 P 0.00 0.00 0.00 26.48 +1.47 286 0 0 0
02APR26 80.00 P 0.00 0.00 0.00 28.98 +1.26 303 0 0 0
10APR26 42.00 P 0.00 0.00 0.00 0.02 - 53 0 0 -
10APR26 43.00 P 0.00 0.00 0.00 0.05 - 54 0 0 -
10APR26 44.00 P 0.00 0.00 0.00 0.08 - 52 0 0 -
10APR26 45.00 P 0.00 0.00 0.00 0.15 - 53 0 0 -
10APR26 46.00 P 0.00 0.00 0.00 0.24 - 52 0 0 -
10APR26 47.00 P 0.00 0.00 0.00 0.40 - 53 0 0 -
10APR26 48.00 P 0.67 0.67 0.67 0.61 - 53 2 2 -
10APR26 49.00 P 0.90 1.03 0.90 0.90 - 53 4 1 -
10APR26 50.00 P 1.89 1.95 1.28 1.26 - 53 23 23 -
10APR26 52.50 P 0.00 0.00 0.00 2.55 - 54 0 0 -
10APR26 55.00 P 0.00 0.00 0.00 4.35 - 57 1 1 -
10APR26 57.50 P 0.00 0.00 0.00 6.53 - 62 0 0 -
10APR26 60.00 P 0.00 0.00 0.00 8.93 - 72 0 0 -
10APR26 62.50 P 0.00 0.00 0.00 11.44 - 85 0 0 -
10APR26 65.00 P 0.00 0.00 0.00 13.98 - 100 0 0 -
10APR26 67.50 P 0.00 0.00 0.00 16.48 - 112 0 0 -
10APR26 70.00 P 0.00 0.00 0.00 18.98 - 122 0 0 -
10APR26 72.50 P 0.00 0.00 0.00 21.48 - 132 0 0 -
10APR26 75.00 P 0.00 0.00 0.00 23.98 - 142 0 0 -
29APR26 42.00 P 0.26 0.35 0.26 0.21 +0.04 48 4 3 +2
29APR26 43.00 P 0.34 0.50 0.34 0.31 +0.07 48 13 11 +4
29APR26 44.00 P 0.50 0.50 0.50 0.44 +0.11 48 15 39 +15
29APR26 45.00 P 0.60 0.90 0.60 0.60 +0.13 48 18 208 +12
29APR26 46.00 P 1.27 1.27 0.80 0.81 +0.18 49 51 135 +9
29APR26 47.00 P 1.30 1.60 1.10 1.07 +0.23 49 29 42 -8
29APR26 48.00 P 1.54 1.95 1.30 1.39 +0.30 49 27 323 +7
29APR26 49.00 P 1.88 2.31 1.67 1.76 +0.36 49 17 375 -1
29APR26 50.00 P 2.30 2.85 2.05 2.18 +0.44 49 32 487 -9
29APR26 52.50 P 3.70 4.07 3.51 3.51 +0.57 50 52 786 -19
29APR26 55.00 P 6.00 6.00 5.00 5.17 +0.77 51 5 311 +1
29APR26 57.50 P 8.60 8.60 6.95 7.12 +1.00 52 22 389 +12
29APR26 60.00 P 10.20 10.60 9.10 9.31 +1.01 55 34 786 +28
29APR26 62.50 P 12.08 13.20 11.17 11.64 +1.07 60 25 337 +6
29APR26 65.00 P 14.70 15.70 14.70 14.09 +1.28 66 4 579 -4
29APR26 67.50 P 17.90 17.90 16.50 16.57 +1.34 72 21 487 +1
29APR26 70.00 P 19.50 19.50 19.00 19.06 +1.33 79 6 460 -6
29APR26 72.50 P 0.00 0.00 0.00 21.50 +1.36 83 0 382 0
29APR26 75.00 P 25.05 25.05 25.05 24.03 +1.52 90 2 1,115 0
29APR26 77.50 P 0.00 0.00 0.00 26.52 +1.51 96 0 38 -74
29APR26 80.00 P 0.00 0.00 0.00 29.04 +1.32 102 0 21 -118
29APR26 82.50 P 0.00 0.00 0.00 31.52 +1.31 106 0 6 0
29APR26 85.00 P 0.00 0.00 0.00 34.00 +1.50 111 0 0 -6
29APR26 87.50 P 0.00 0.00 0.00 36.51 +1.51 116 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 39.03 +1.50 122 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 41.52 +1.45 125 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 44.01 +1.29 129 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 46.52 +1.50 134 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 48.99 +1.27 136 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 51.54 +1.52 143 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 54.00 +1.42 144 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 56.59 +1.37 153 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 58.99 +1.27 151 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 61.49 +1.47 155 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 64.00 +1.48 159 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 66.51 +1.49 162 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 69.00 +1.33 165 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 71.57 +1.55 172 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 73.99 +1.43 171 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 76.46 +1.31 172 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 78.95 +1.43 174 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 81.50 +1.50 180 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 83.99 +1.47 182 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 86.45 +1.38 182 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 89.00 +1.33 188 0 0 0
28MAY26 42.00 P 0.85 0.92 0.85 0.62 +0.15 47 8 9 +8
28MAY26 43.00 P 0.85 0.85 0.85 0.79 +0.16 47 20 98 0
28MAY26 44.00 P 1.38 1.38 1.04 1.00 +0.20 47 6 78 +3
28MAY26 45.00 P 1.58 1.58 1.32 1.26 +0.26 47 3 63 +3
28MAY26 46.00 P 0.00 0.00 0.00 1.54 +0.29 47 0 107 0
28MAY26 47.00 P 0.00 0.00 0.00 1.88 +0.38 47 0 63 0
28MAY26 48.00 P 2.70 2.70 2.27 2.25 +0.44 47 14 85 +14
28MAY26 49.00 P 0.00 0.00 0.00 2.67 +0.49 47 0 56 0
28MAY26 50.00 P 3.71 3.71 3.24 3.14 +0.56 47 2 98 -2
28MAY26 52.50 P 4.62 5.00 4.45 4.48 +0.68 48 23 422 +19
28MAY26 55.00 P 7.00 7.15 5.90 6.08 +0.70 48 21 1,086 -5
28MAY26 57.50 P 7.96 7.96 7.96 7.90 +0.92 49 1 359 0
28MAY26 60.00 P 9.96 9.96 9.96 9.93 +0.97 51 2 250 +2
28MAY26 62.50 P 0.00 0.00 0.00 12.11 +1.03 52 1 581 +1
28MAY26 65.00 P 14.71 14.71 14.71 14.41 +1.14 55 1 452 +1
28MAY26 67.50 P 0.00 0.00 0.00 16.80 +1.29 59 0 183 0
28MAY26 70.00 P 0.00 0.00 0.00 19.13 +1.25 60 1 292 0
28MAY26 72.50 P 0.00 0.00 0.00 21.58 +1.34 63 0 178 0
28MAY26 75.00 P 0.00 0.00 0.00 24.03 +1.35 67 0 21 0
28MAY26 77.50 P 0.00 0.00 0.00 26.54 +1.40 71 0 24 -15
28MAY26 80.00 P 0.00 0.00 0.00 29.04 +1.32 75 0 8 0
28MAY26 82.50 P 0.00 0.00 0.00 31.52 +1.31 78 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 34.00 +1.50 81 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 36.51 +1.51 85 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 39.03 +1.50 89 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 41.52 +1.45 92 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 44.01 +1.29 95 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 46.52 +1.50 99 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 49.02 +1.30 102 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 51.54 +1.52 105 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 54.00 +1.42 106 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 56.59 +1.37 113 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 59.00 +1.28 112 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 61.50 +1.48 114 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 64.01 +1.49 117 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 66.51 +1.49 120 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 69.00 +1.33 122 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 71.57 +1.55 127 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 74.00 +1.44 126 0 0 0
29JUN26 30.00 P 0.16 0.16 0.16 0.03 +0.01 46 2 39 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 +0.02 45 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 +0.02 45 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 0.16 +0.03 45 0 49 0
29JUN26 36.00 P 0.32 0.32 0.32 0.21 +0.03 44 20 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.29 +0.05 44 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.39 +0.07 45 0 104 0
29JUN26 39.00 P 0.00 0.00 0.00 0.50 +0.08 45 0 35 0
29JUN26 40.00 P 0.76 0.82 0.76 0.65 +0.11 45 2 155 +2
29JUN26 41.00 P 1.00 1.00 1.00 0.81 +0.12 45 2 26 +2
29JUN26 42.00 P 1.07 1.07 1.07 1.02 +0.17 45 2 94 +2
29JUN26 43.00 P 0.00 0.00 0.00 1.23 +0.22 45 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 1.51 +0.26 45 0 57 0
29JUN26 45.00 P 1.68 2.13 1.68 1.79 +0.29 45 35 79 -9
29JUN26 46.00 P 2.13 2.13 2.13 2.13 +0.36 45 2 61 +2
29JUN26 47.00 P 2.76 2.85 2.76 2.48 +0.40 45 22 96 +15
29JUN26 48.00 P 3.10 3.29 3.10 2.88 +0.43 45 13 138 0
29JUN26 49.00 P 3.64 3.86 3.36 3.33 +0.49 45 24 255 -2
29JUN26 50.00 P 4.30 4.50 3.77 3.83 +0.57 45 80 896 -68
29JUN26 52.50 P 5.63 6.11 5.18 5.19 +0.64 46 58 528 -9
29JUN26 55.00 P 0.00 0.00 0.00 6.77 +0.74 46 2 1,065 0
29JUN26 57.50 P 0.00 0.00 0.00 8.54 +0.72 47 0 415 0
29JUN26 60.00 P 0.00 0.00 0.00 10.48 +0.80 48 0 646 0
29JUN26 62.50 P 12.50 12.50 12.50 12.56 +0.99 49 1 626 +1
29JUN26 65.00 P 14.94 14.94 14.94 14.76 +1.05 50 1 239 0
29JUN26 67.50 P 0.00 0.00 0.00 17.06 +1.16 52 0 533 0
29JUN26 70.00 P 0.00 0.00 0.00 19.44 +1.28 55 0 1,481 0
29JUN26 72.50 P 22.14 22.14 22.14 21.73 +1.24 56 1 918 -1
29JUN26 75.00 P 25.60 25.60 25.60 24.16 +1.28 58 1 931 +1
29JUN26 77.50 P 0.00 0.00 0.00 26.56 +1.35 59 0 236 0
29JUN26 80.00 P 0.00 0.00 0.00 29.04 +1.32 62 0 697 0
29JUN26 82.50 P 0.00 0.00 0.00 31.54 +1.33 65 0 35 -8
29JUN26 85.00 P 0.00 0.00 0.00 34.00 +1.38 67 0 30 -4
29JUN26 87.50 P 0.00 0.00 0.00 36.51 +1.49 71 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 39.03 +1.50 74 0 130 0
29JUN26 92.50 P 0.00 0.00 0.00 41.52 +1.45 76 0 56 -70
29JUN26 95.00 P 0.00 0.00 0.00 44.01 +1.29 79 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 46.52 +1.50 82 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 49.02 +1.30 84 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 51.54 +1.52 87 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 54.00 +1.42 89 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 56.59 +1.37 93 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 59.00 +1.28 93 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 61.50 +1.48 95 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 64.01 +1.49 97 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 66.52 +1.50 100 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 69.01 +1.34 101 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 71.57 +1.55 105 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 74.02 +1.46 105 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 76.52 +1.37 107 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 79.02 +1.50 109 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 81.52 +1.51 111 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 84.02 +1.50 112 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 86.52 +1.45 114 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 89.00 +1.33 115 0 0 0
29SEP26 40.00 P 1.81 1.81 1.81 1.59 +0.21 44 3 18 +2
29SEP26 41.00 P 0.00 0.00 0.00 1.83 +0.23 44 0 16 0
29SEP26 42.00 P 2.27 2.27 2.10 2.11 +0.24 44 4 4 -2
29SEP26 43.00 P 2.45 2.50 2.45 2.42 +0.28 44 2 27 +1
29SEP26 44.00 P 0.00 0.00 0.00 2.77 +0.32 44 0 56 0
29SEP26 45.00 P 3.18 3.58 3.10 3.13 +0.34 44 10 70 +1
29SEP26 46.00 P 3.80 3.91 3.80 3.52 +0.40 44 6 98 +3
29SEP26 47.00 P 4.07 4.22 4.07 3.95 +0.43 44 6 30 +3
29SEP26 48.00 P 0.00 0.00 0.00 4.41 +0.48 44 0 37 0
29SEP26 49.00 P 0.00 0.00 0.00 4.90 +0.56 44 0 115 0
29SEP26 50.00 P 5.62 5.62 5.18 5.42 +0.61 44 4 813 0
29SEP26 52.50 P 0.00 0.00 0.00 6.84 +0.69 45 0 1,046 0
29SEP26 55.00 P 0.00 0.00 0.00 8.42 +0.76 45 0 984 0
29SEP26 57.50 P 0.00 0.00 0.00 10.14 +0.81 46 0 473 0
29SEP26 60.00 P 12.60 13.00 11.57 12.00 +0.95 46 5 183 +2
29SEP26 62.50 P 0.00 0.00 0.00 13.91 +0.97 47 0 617 0
29SEP26 65.00 P 0.00 0.00 0.00 15.93 +1.01 47 0 249 0
29SEP26 67.50 P 0.00 0.00 0.00 18.05 +1.11 48 0 183 0
29SEP26 70.00 P 21.00 21.00 21.00 20.23 +1.17 49 1 122 0
29SEP26 72.50 P 22.76 22.76 22.76 22.51 +1.27 50 2 164 -2
29SEP26 75.00 P 0.00 0.00 0.00 24.80 +1.22 51 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 27.14 +1.30 52 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 29.51 +1.34 53 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 31.90 +1.35 55 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 34.24 +1.33 55 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 36.67 +1.36 56 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 39.08 +1.40 57 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 41.52 +1.36 58 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 44.01 +1.29 60 0 2 -1
29SEP26 97.50 P 0.00 0.00 0.00 46.52 +1.49 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 49.02 +1.30 63 0 46 0
29SEP26 102.50 P 0.00 0.00 0.00 51.54 +1.52 66 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 54.00 +1.42 67 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 56.59 +1.37 70 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 59.01 +1.29 70 0 2 -4
29SEP26 112.50 P 0.00 0.00 0.00 61.50 +1.48 72 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 64.01 +1.49 73 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 66.52 +1.50 75 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 69.01 +1.34 76 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.38 +0.20 43 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 2.67 +0.22 43 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 3.01 +0.26 43 0 28 0
30DEC26 43.00 P 0.00 0.00 0.00 3.36 +0.27 43 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.71 +0.27 43 0 2 0
30DEC26 45.00 P 4.35 4.60 4.35 4.12 +0.33 43 4 33 -1
30DEC26 46.00 P 4.60 4.70 4.50 4.56 +0.35 43 6 11 -3
30DEC26 47.00 P 0.00 0.00 0.00 5.02 +0.39 43 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 5.50 +0.45 43 0 104 0
30DEC26 49.00 P 6.15 6.15 6.15 6.01 +0.51 43 2 3 +2
30DEC26 50.00 P 6.50 6.50 6.50 6.55 +0.55 43 24 259 +24
30DEC26 52.50 P 0.00 0.00 0.00 8.00 +0.65 44 0 206 0
30DEC26 55.00 P 9.57 9.57 9.57 9.60 +0.73 44 1 91 -1
30DEC26 57.50 P 0.00 0.00 0.00 11.31 +0.79 45 0 78 0
30DEC26 60.00 P 0.00 0.00 0.00 13.12 +0.84 46 0 167 0
30DEC26 62.50 P 0.00 0.00 0.00 15.04 +0.96 46 0 56 0
30DEC26 65.00 P 0.00 0.00 0.00 17.00 +0.99 47 0 43 0
30DEC26 67.50 P 0.00 0.00 0.00 19.01 +1.00 47 0 44 0
30DEC26 70.00 P 0.00 0.00 0.00 21.11 +1.09 47 0 679 0
30DEC26 72.50 P 0.00 0.00 0.00 23.26 +1.12 48 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 25.52 +1.22 49 0 28 0
30DEC26 77.50 P 0.00 0.00 0.00 27.84 +1.28 50 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 30.18 +1.38 51 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 32.49 +1.36 52 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 34.88 +1.36 53 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.26 +1.39 54 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 39.56 +1.29 54 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 41.99 +1.38 55 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.36 +1.38 55 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 46.78 +1.41 56 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 49.21 +1.43 57 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 51.63 +1.48 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 54.09 +1.44 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 56.59 +1.37 60 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 59.01 +1.29 60 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 61.51 +1.49 62 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 64.02 +1.50 63 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 66.52 +1.50 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 69.02 +1.35 66 0 8 0
30MAR27 42.00 P 0.00 0.00 0.00 3.74 +0.22 43 0 0 0
30MAR27 43.00 P 4.32 4.32 4.32 4.09 +0.21 42 1 5 +1
30MAR27 44.00 P 0.00 0.00 0.00 4.51 +0.28 42 0 0 0
30MAR27 45.00 P 5.00 5.00 5.00 4.93 +0.28 42 4 23 0
30MAR27 46.00 P 0.00 0.00 0.00 5.39 +0.31 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.81 +0.30 42 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 6.37 +0.43 43 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 6.84 +0.40 42 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 7.39 +0.45 43 0 34 0
30MAR27 52.50 P 0.00 0.00 0.00 8.87 +0.66 43 0 27 0
30MAR27 55.00 P 0.00 0.00 0.00 10.48 +0.75 44 0 46 0
30MAR27 57.50 P 0.00 0.00 0.00 12.20 +0.82 44 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 14.01 +0.88 45 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 15.88 +0.86 45 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 17.82 +0.94 46 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 19.81 +0.97 46 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 21.87 +1.02 46 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 23.98 +1.07 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.12 +1.11 47 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 28.33 +1.15 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 30.53 +1.15 48 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 32.83 +1.23 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 35.17 +1.32 50 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 37.54 +1.37 51 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 39.93 +1.44 52 0 0 0
TOTAL PUT 2,164 36,331 -5,563
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$ 53.00
30MAR26 42.00 C 0.00 0.00 0.00 11.00 -0.81 0 0 0 0
30MAR26 43.00 C 9.57 9.57 9.57 10.00 -0.87 0 2 0 -2
30MAR26 44.00 C 0.00 0.00 0.00 9.00 -0.79 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.00 -0.76 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.00 -0.76 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.00 -0.76 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.00 -0.76 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 4.00 -0.76 0 0 0 0
30MAR26 50.00 C 2.74 3.60 2.74 3.00 -0.82 0 19 0 -13
30MAR26 52.50 C 0.79 1.05 0.51 0.50 -1.09 0 34 3 -312
30MAR26 55.00 C 0.05 0.06 0.05 0.00 -0.31 0 83 356 -75
30MAR26 57.50 C 0.03 0.03 0.03 0.00 -0.03 0 2 737 -2
30MAR26 60.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 779 0
30MAR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,000 0
30MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 838 0
30MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 830 0
30MAR26 70.00 C 0.01 0.01 0.01 0.00 -0.01 0 6 1,746 0
30MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 282 0
30MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 978 0
30MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
30MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 377 0
30MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
30MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
30MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
30MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
30MAR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29APR26 42.00 C 0.00 0.00 0.00 11.55 -0.67 66 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 10.58 -0.73 62 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 9.64 -0.71 59 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 8.72 -0.42 56 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 7.63 -0.88 48 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.81 -0.61 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.23 -0.40 52 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 5.33 -0.63 48 0 13 0
29APR26 50.00 C 4.72 4.72 4.72 4.72 -0.57 49 5 162 +5
29APR26 52.50 C 3.37 3.49 3.35 3.23 -0.45 48 78 451 +71
29APR26 55.00 C 1.92 2.18 1.92 2.09 -0.34 47 54 504 +17
29APR26 57.50 C 1.25 1.47 1.10 1.30 -0.22 47 121 676 +43
29APR26 60.00 C 0.69 0.85 0.69 0.80 -0.15 48 64 795 -11
29APR26 62.50 C 0.44 0.52 0.44 0.48 -0.09 48 34 578 -14
29APR26 65.00 C 0.00 0.00 0.00 0.27 -0.05 48 4 499 +4
29APR26 67.50 C 0.18 0.20 0.18 0.15 -0.02 48 70 254 -10
29APR26 70.00 C 0.13 0.14 0.13 0.08 -0.01 49 30 325 0
29APR26 72.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 401 0
29APR26 75.00 C 0.07 0.07 0.07 0.02 -0.01 48 18 250 -14
29APR26 77.50 C 0.08 0.09 0.08 0.01 -0.01 49 20 122 -15
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 96 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 11.93 -0.64 55 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 11.04 -0.69 53 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 10.18 -0.62 52 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 9.35 -0.64 51 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.55 -0.36 50 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.80 -0.34 49 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.87 -0.49 45 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.22 -0.51 46 0 0 0
28MAY26 50.00 C 5.51 5.51 5.51 5.56 -0.53 45 14 52 0
28MAY26 52.50 C 0.00 0.00 0.00 4.14 -0.45 44 0 82 0
28MAY26 55.00 C 0.00 0.00 0.00 3.05 -0.32 44 0 124 0
28MAY26 57.50 C 2.25 2.29 2.25 2.21 -0.25 45 7 75 0
28MAY26 60.00 C 1.38 1.38 1.38 1.57 -0.19 45 1 368 0
28MAY26 62.50 C 1.00 1.14 0.96 1.09 -0.14 45 80 182 -8
28MAY26 65.00 C 0.00 0.00 0.00 0.74 -0.11 45 0 194 0
28MAY26 67.50 C 0.00 0.00 0.00 0.51 -0.10 45 0 176 0
28MAY26 70.00 C 0.00 0.00 0.00 0.35 -0.06 46 0 64 0
28MAY26 72.50 C 0.00 0.00 0.00 0.23 -0.04 46 0 150 0
28MAY26 75.00 C 0.00 0.00 0.00 0.15 -0.02 46 0 112 0
28MAY26 77.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 62 0
28MAY26 82.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 0.00 47 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 12.15 -0.62 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.31 -0.67 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.50 -0.62 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.72 -0.59 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.96 -0.31 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.26 -0.54 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.35 -0.45 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 6.94 -0.49 46 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 6.19 -0.49 45 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 4.86 -0.40 44 0 213 0
29JUN26 55.00 C 3.74 3.74 3.74 3.77 -0.32 44 1 209 +1
29JUN26 57.50 C 2.69 2.69 2.69 2.92 -0.26 45 3 128 0
29JUN26 60.00 C 2.00 2.00 2.00 2.21 -0.23 45 3 353 -1
29JUN26 62.50 C 1.56 1.56 1.51 1.69 -0.15 45 18 110 0
29JUN26 65.00 C 1.20 1.20 1.20 1.26 -0.12 45 15 743 +15
29JUN26 67.50 C 0.87 0.87 0.87 0.93 -0.09 45 30 125 +29
29JUN26 70.00 C 0.00 0.00 0.00 0.68 -0.06 45 0 2,208 0
29JUN26 72.50 C 0.00 0.00 0.00 0.49 -0.04 45 0 728 0
29JUN26 75.00 C 0.41 0.41 0.41 0.34 -0.04 44 20 1,540 -20
29JUN26 77.50 C 0.00 0.00 0.00 0.25 -0.02 45 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 0.18 -0.01 45 0 635 0
29JUN26 82.50 C 0.00 0.00 0.00 0.12 -0.01 44 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 69 0
29JUN26 87.50 C 0.14 0.14 0.14 0.06 -0.01 44 5 12 +5
29JUN26 90.00 C 0.00 0.00 0.00 0.05 0.00 45 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 39 0
29SEP26 42.00 C 0.00 0.00 0.00 13.42 -0.56 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.68 -0.52 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.01 -0.49 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.35 -0.50 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.67 -0.45 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.06 -0.43 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.26 -0.61 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.78 -0.30 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.23 -0.46 46 0 0 0
29SEP26 52.50 C 7.06 7.06 7.06 7.03 -0.36 46 15 29 +13
29SEP26 55.00 C 0.00 0.00 0.00 5.97 -0.33 45 0 148 0
29SEP26 57.50 C 4.85 4.92 4.85 5.07 -0.30 45 9 63 +9
29SEP26 60.00 C 0.00 0.00 0.00 4.26 -0.31 45 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 3.59 -0.32 45 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 3.05 -0.22 45 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 2.58 -0.16 46 0 346 0
29SEP26 70.00 C 0.00 0.00 0.00 2.20 -0.09 46 0 64 0
29SEP26 72.50 C 0.00 0.00 0.00 1.81 -0.09 46 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 1.53 -0.06 46 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 1.25 -0.06 46 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 1.06 -0.03 46 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 0.84 -0.03 45 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 0.71 -0.02 46 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 0.59 -0.01 46 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.50 +0.01 46 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 0.41 -0.01 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.33 -0.01 46 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.23 0.00 46 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 0.19 0.00 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.16 0.00 46 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.11 0.00 46 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.09 0.00 46 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 14.50 -0.68 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.91 -0.63 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.33 -0.57 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.71 -0.54 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.14 -0.50 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 11.58 -0.47 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.94 -0.55 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.35 -0.35 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.84 -0.46 46 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 8.68 -0.40 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.64 -0.40 45 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 6.72 -0.36 45 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 5.92 -0.33 45 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 5.21 -0.30 45 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 4.56 -0.31 45 0 21 0
30DEC26 67.50 C 0.00 0.00 0.00 4.03 -0.21 46 0 125 0
30DEC26 70.00 C 0.00 0.00 0.00 3.53 -0.21 46 0 44 0
30DEC26 72.50 C 0.00 0.00 0.00 3.06 -0.17 45 0 27 0
30DEC26 75.00 C 0.00 0.00 0.00 2.69 -0.16 45 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 2.32 -0.16 45 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 2.04 -0.12 45 0 543 0
30DEC26 82.50 C 0.00 0.00 0.00 1.72 -0.12 45 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.50 -0.08 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.31 -0.09 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.17 -0.05 45 0 39 0
30MAR27 42.00 C 0.00 0.00 0.00 15.75 -0.60 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.12 -0.62 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.52 -0.58 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.96 -0.54 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.41 -0.52 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.85 -0.54 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.13 -0.45 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.59 -0.49 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.21 -0.45 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.08 -0.41 46 0 85 0
30MAR27 55.00 C 0.00 0.00 0.00 9.10 -0.48 46 0 97 0
30MAR27 57.50 C 0.00 0.00 0.00 8.17 -0.45 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.35 -0.43 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 6.62 -0.40 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 5.98 -0.33 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.35 -0.33 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.79 -0.27 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.31 -0.27 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.83 -0.27 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 3.45 -0.22 45 0 1 0
30MAR27 80.00 C 3.40 3.40 3.40 3.10 -0.21 45 1 2 +1
TOTAL CALL 871 29,746 -284
30MAR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
30MAR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
30MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
30MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
30MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 271 0
30MAR26 49.00 P 0.03 0.03 0.03 0.00 -0.01 0 50 357 +50
30MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 620 0
30MAR26 52.50 P 0.52 0.56 0.08 0.00 -0.29 0 103 984 -83
30MAR26 55.00 P 2.57 2.80 1.60 2.00 +0.48 0 53 0 -530
30MAR26 57.50 P 4.71 4.95 4.20 4.50 +0.73 0 84 0 -941
30MAR26 60.00 P 7.44 7.44 6.47 7.00 +0.75 0 14 0 -1,043
30MAR26 62.50 P 10.14 10.14 10.14 9.50 +0.75 0 5 0 -1,194
30MAR26 65.00 P 11.50 11.50 11.50 12.00 +0.52 0 5 0 -373
30MAR26 67.50 P 15.00 15.00 15.00 14.50 +0.75 0 1 0 -315
30MAR26 70.00 P 16.90 17.05 16.90 17.00 +0.73 0 79 0 -951
30MAR26 72.50 P 0.00 0.00 0.00 19.50 +0.51 0 0 0 -98
30MAR26 75.00 P 0.00 0.00 0.00 22.00 +0.75 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.50 +0.74 0 0 0 -329
30MAR26 80.00 P 0.00 0.00 0.00 27.00 +0.75 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 29.50 +0.56 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 32.00 +0.56 0 0 0 -73
30MAR26 87.50 P 0.00 0.00 0.00 34.50 +0.75 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 37.00 +0.74 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 39.50 +0.75 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 42.00 +0.75 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 44.50 +0.75 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 47.00 +0.75 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 49.50 +0.50 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 52.00 +0.65 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 54.50 +0.75 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 57.00 +0.75 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 59.50 +0.75 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 62.00 +0.75 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 64.50 +0.75 0 0 0 0
29APR26 42.00 P 0.31 0.31 0.31 0.13 +0.04 49 1 65 0
29APR26 43.00 P 0.36 0.36 0.36 0.19 +0.05 48 1 56 0
29APR26 44.00 P 0.39 0.45 0.39 0.28 +0.07 48 36 78 +36
29APR26 45.00 P 0.52 0.52 0.52 0.39 +0.09 48 3 109 +3
29APR26 46.00 P 0.00 0.00 0.00 0.54 +0.12 48 0 65 0
29APR26 47.00 P 0.92 0.94 0.76 0.74 +0.16 48 52 144 +42
29APR26 48.00 P 1.17 1.17 0.96 0.98 +0.20 48 78 198 +67
29APR26 49.00 P 1.39 1.39 1.12 1.26 +0.22 48 83 247 +32
29APR26 50.00 P 1.70 1.76 1.44 1.60 +0.26 49 30 686 +20
29APR26 52.50 P 2.87 2.87 2.23 2.62 +0.35 48 1,535 2,010 +1,249
29APR26 55.00 P 4.10 4.10 3.63 3.97 +0.43 47 99 1,827 +80
29APR26 57.50 P 5.30 5.49 5.30 5.67 +0.55 47 11 487 +1
29APR26 60.00 P 0.00 0.00 0.00 7.93 +0.88 53 0 3,708 0
29APR26 62.50 P 10.00 10.00 10.00 9.78 +0.59 45 2 436 0
29APR26 65.00 P 0.00 0.00 0.00 12.36 +0.88 55 0 131 0
29APR26 67.50 P 0.00 0.00 0.00 14.68 +0.83 55 0 134 0
29APR26 70.00 P 17.01 17.01 17.01 17.00 +0.60 0 3 62 +1
29APR26 72.50 P 0.00 0.00 0.00 19.50 +0.51 0 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 22.00 +0.75 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 24.62 +0.86 74 0 17 0
29APR26 80.00 P 0.00 0.00 0.00 27.00 +0.75 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 29.50 +0.56 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 32.00 +0.56 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 34.50 +0.75 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 37.00 +0.74 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 39.50 +0.75 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 42.00 +0.75 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 44.50 +0.75 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 47.00 +0.75 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 49.50 +0.50 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 52.00 +0.65 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 54.55 +0.80 114 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 57.00 +0.75 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.42 +0.07 46 0 21 0
28MAY26 43.00 P 0.00 0.00 0.00 0.56 +0.10 46 0 33 0
28MAY26 44.00 P 0.00 0.00 0.00 0.72 +0.11 46 0 69 0
28MAY26 45.00 P 1.05 1.05 1.05 0.92 +0.14 46 1 114 0
28MAY26 46.00 P 1.29 1.29 1.29 1.15 +0.16 46 16 140 +16
28MAY26 47.00 P 0.00 0.00 0.00 1.42 +0.19 46 0 208 0
28MAY26 48.00 P 1.77 1.77 1.74 1.73 +0.22 46 21 148 +6
28MAY26 49.00 P 2.20 2.20 2.20 2.08 +0.24 46 1 89 0
28MAY26 50.00 P 2.75 2.75 2.75 2.48 +0.30 46 1 204 +1
28MAY26 52.50 P 0.00 0.00 0.00 3.65 +0.36 47 0 246 0
28MAY26 55.00 P 5.20 5.20 4.97 5.06 +0.44 47 3 673 +3
28MAY26 57.50 P 0.00 0.00 0.00 6.72 +0.52 47 0 465 0
28MAY26 60.00 P 0.00 0.00 0.00 8.52 +0.57 47 0 237 0
28MAY26 62.50 P 0.00 0.00 0.00 10.35 +0.35 44 0 389 0
28MAY26 65.00 P 0.00 0.00 0.00 12.39 +0.24 42 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 14.92 +0.58 48 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 17.04 +0.36 39 1 1 +1
28MAY26 72.50 P 0.00 0.00 0.00 19.50 +0.51 0 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 22.02 +0.58 45 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 24.62 +0.86 55 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.00 +0.75 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 29.50 +0.56 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.00 +0.56 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.86 +0.12 45 0 31 0
29JUN26 43.00 P 0.00 0.00 0.00 1.07 +0.15 45 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 1.30 +0.17 45 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 1.58 +0.21 45 0 110 0
29JUN26 46.00 P 0.00 0.00 0.00 1.87 +0.23 45 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 2.21 +0.26 45 0 206 0
29JUN26 48.00 P 2.47 2.47 2.47 2.57 +0.27 45 9 122 +9
29JUN26 49.00 P 3.10 3.10 3.07 2.95 +0.28 45 2 301 +2
29JUN26 50.00 P 0.00 0.00 0.00 3.35 +0.28 45 0 307 0
29JUN26 52.50 P 4.60 4.60 4.27 4.54 +0.33 44 306 569 +253
29JUN26 55.00 P 0.00 0.00 0.00 5.96 +0.42 44 0 535 0
29JUN26 57.50 P 7.80 7.90 7.51 7.60 +0.52 44 60 1,057 +45
29JUN26 60.00 P 0.00 0.00 0.00 9.65 +0.77 46 0 3,206 0
29JUN26 62.50 P 0.00 0.00 0.00 11.36 +0.51 44 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 13.48 +0.66 44 0 902 0
29JUN26 67.50 P 0.00 0.00 0.00 15.76 +0.67 46 0 161 0
29JUN26 70.00 P 0.00 0.00 0.00 17.91 +0.56 44 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 20.00 +0.45 38 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 22.36 +0.58 35 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 24.76 +0.56 24 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 27.21 +0.66 0 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 29.60 +0.66 0 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 32.10 +0.44 0 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 34.57 +0.72 0 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 37.03 +0.45 0 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 39.71 +0.68 44 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 42.09 +0.78 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 44.67 +0.77 42 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 47.29 +1.03 61 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 49.54 +0.54 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 52.11 +0.75 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 54.75 +0.92 67 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 57.11 +0.79 49 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 59.59 +0.79 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.17 +0.23 46 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 2.46 +0.23 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.81 +0.28 46 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 3.18 +0.29 46 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 3.54 +0.29 46 0 41 0
29SEP26 47.00 P 0.00 0.00 0.00 3.93 +0.32 46 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 4.22 +0.24 45 0 89 0
29SEP26 49.00 P 0.00 0.00 0.00 4.62 +0.20 45 0 302 0
29SEP26 50.00 P 5.38 5.38 5.38 5.25 +0.40 46 10 1,740 0
29SEP26 52.50 P 6.47 6.47 6.18 6.48 +0.41 45 92 528 +31
29SEP26 55.00 P 0.00 0.00 0.00 7.89 +0.42 45 0 297 0
29SEP26 57.50 P 0.00 0.00 0.00 9.45 +0.44 45 0 198 0
29SEP26 60.00 P 0.00 0.00 0.00 11.17 +0.43 45 0 914 0
29SEP26 62.50 P 0.00 0.00 0.00 13.01 +0.57 45 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 14.98 +0.62 45 0 1,074 0
29SEP26 67.50 P 0.00 0.00 0.00 16.57 +0.18 42 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 19.05 +0.54 45 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 20.93 +0.37 42 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 23.15 +0.38 42 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 25.59 +0.57 44 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 27.90 +0.61 44 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 30.34 +0.75 46 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 32.71 +0.80 46 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 35.09 +0.65 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 37.45 +0.73 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 39.88 +0.82 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 42.32 +0.82 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.82 +0.91 46 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 47.29 +0.84 47 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 49.81 +0.81 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 52.33 +0.97 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 54.80 +0.97 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.29 +0.95 54 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 59.64 +0.79 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.13 +0.22 46 0 3 0
30DEC26 43.00 P 0.00 0.00 0.00 3.50 +0.24 46 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.83 +0.23 45 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 4.20 +0.21 45 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.64 +0.31 45 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 5.05 +0.33 45 0 17 0
30DEC26 48.00 P 5.65 5.65 5.65 5.50 +0.35 45 15 46 +15
30DEC26 49.00 P 0.00 0.00 0.00 5.90 +0.31 45 0 17 0
30DEC26 50.00 P 6.54 6.54 6.54 6.44 +0.38 45 2 185 0
30DEC26 52.50 P 0.00 0.00 0.00 7.72 +0.39 45 0 99 0
30DEC26 55.00 P 0.00 0.00 0.00 9.16 +0.41 44 0 825 0
30DEC26 57.50 P 0.00 0.00 0.00 10.72 +0.46 44 0 357 0
30DEC26 60.00 P 0.00 0.00 0.00 12.43 +0.50 45 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 14.30 +0.61 45 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 15.99 +0.66 44 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 18.19 +0.49 46 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 19.94 +0.67 44 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 21.77 +0.25 43 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 23.85 +0.23 42 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.03 +0.48 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.28 +0.39 42 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.69 +0.58 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 33.03 +0.69 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.36 +0.78 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 37.73 +0.67 43 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 3.94 +0.18 45 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 4.26 +0.15 45 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 4.69 +0.22 45 0 17 0
30MAR27 45.00 P 4.90 4.90 4.90 5.13 +0.29 45 1 3 +1
30MAR27 46.00 P 0.00 0.00 0.00 5.56 +0.22 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.97 +0.28 45 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 6.45 +0.32 45 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.94 +0.36 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.44 +0.38 45 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 8.72 +0.36 44 0 110 0
30MAR27 55.00 P 0.00 0.00 0.00 10.16 +0.36 44 0 80 0
30MAR27 57.50 P 0.00 0.00 0.00 11.74 +0.31 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.48 +0.52 45 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 15.20 +0.50 45 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 17.01 +0.53 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.00 +0.49 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.78 +0.55 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.58 +0.37 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.63 +0.28 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.90 +0.41 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.11 +0.55 44 0 0 0
TOTAL PUT 2,869 34,497 -3,966
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$ 20.40
30MAR26 12.50 C 0.00 0.00 0.00 7.90 +0.06 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.40 +0.06 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.90 +0.06 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.40 +0.06 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.90 +0.06 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.40 +0.06 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.90 +0.06 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.40 +0.06 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.90 +0.06 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.40 +0.06 0 0 0 -9
30MAR26 18.50 C 0.00 0.00 0.00 1.90 +0.06 0 0 0 -24
30MAR26 19.00 C 0.00 0.00 0.00 1.40 +0.06 0 0 0 -59
30MAR26 19.50 C 0.00 0.00 0.00 0.90 +0.05 0 0 0 -76
30MAR26 20.00 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 -464
30MAR26 21.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 639 0
30MAR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 444 0
30MAR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
30MAR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.40 +0.05 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.90 +0.05 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.41 +0.04 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.94 +0.06 31 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.45 +0.06 31 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.96 +0.05 30 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.49 +0.05 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.05 +0.05 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.63 +0.04 30 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 1.26 +0.03 30 0 154 0
29APR26 20.00 C 0.00 0.00 0.00 0.93 +0.04 29 0 452 0
29APR26 21.00 C 0.49 0.49 0.39 0.46 +0.01 29 31 223 +20
29APR26 22.00 C 0.00 0.00 0.00 0.20 0.00 30 0 158 0
29APR26 23.00 C 0.00 0.00 0.00 0.08 0.00 30 0 50 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 0.00 31 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.40 0.00 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.91 -0.01 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.43 0.00 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.96 0.00 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.51 +0.04 27 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.05 +0.04 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.61 +0.04 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.20 +0.04 28 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 1.81 +0.02 27 0 68 0
28MAY26 19.50 C 0.00 0.00 0.00 1.47 +0.02 28 0 151 0
28MAY26 20.00 C 0.00 0.00 0.00 1.16 +0.04 27 0 175 0
28MAY26 21.00 C 0.00 0.00 0.00 0.68 +0.01 27 0 399 0
28MAY26 22.00 C 0.00 0.00 0.00 0.37 -0.02 27 0 108 0
28MAY26 23.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.10 0.00 28 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 312 0
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 33 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.90 -0.01 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.42 0.00 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.93 0.00 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.44 -0.01 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.96 -0.01 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.48 -0.01 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.01 -0.01 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.58 +0.02 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.13 +0.04 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.70 +0.03 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.30 +0.02 27 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.94 +0.02 27 0 32 0
29JUN26 19.50 C 0.00 0.00 0.00 1.60 0.00 27 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.34 +0.04 28 0 268 0
29JUN26 21.00 C 0.00 0.00 0.00 0.85 +0.02 27 0 385 0
29JUN26 22.00 C 0.00 0.00 0.00 0.52 -0.01 28 0 318 0
29JUN26 23.00 C 0.33 0.33 0.33 0.30 -0.01 28 32 122 +32
29JUN26 24.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 6.90 -0.01 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.42 0.00 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.93 -0.01 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.45 0.00 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.97 -0.01 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.51 0.00 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.06 0.00 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.62 -0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.21 +0.03 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.81 +0.02 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.45 +0.02 27 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.12 +0.02 27 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.81 +0.01 27 0 31 0
29SEP26 20.00 C 1.52 1.52 1.52 1.55 +0.02 27 12 131 +12
29SEP26 21.00 C 1.08 1.08 1.08 1.11 +0.02 27 57 191 +57
29SEP26 22.00 C 0.76 0.76 0.76 0.79 -0.01 27 10 25 +10
29SEP26 23.00 C 0.00 0.00 0.00 0.55 -0.01 27 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.38 0.00 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.25 -0.01 27 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.17 0.00 27 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 0.00 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 0.00 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.01 -0.02 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.59 +0.01 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.16 0.00 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.75 -0.01 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.32 +0.03 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.95 +0.02 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.62 +0.02 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.32 +0.01 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.05 +0.02 26 0 70 0
30DEC26 20.00 C 0.00 0.00 0.00 1.86 +0.01 27 0 8 0
30DEC26 21.00 C 1.30 1.30 1.30 1.43 +0.01 26 4 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.08 0.00 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.81 0.00 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.60 -0.01 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.44 -0.01 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.32 0.00 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 0.00 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 5.55 -0.02 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.12 -0.01 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.71 -0.02 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.32 0.00 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.95 +0.02 27 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 3.49 +0.03 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.16 +0.02 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.86 +0.03 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.58 +0.02 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.32 +0.02 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.15 +0.02 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.72 +0.01 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.37 +0.01 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.07 0.00 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.84 0.00 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.65 0.00 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.50 0.00 26 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.38 0.00 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.29 0.00 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
TOTAL CALL 146 6,371 -501
30MAR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
30MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 335 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 318 0
30MAR26 21.00 P 0.78 0.78 0.65 0.60 -0.09 0 117 0 -339
30MAR26 22.00 P 0.00 0.00 0.00 1.60 -0.11 0 0 0 -127
30MAR26 23.00 P 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.60 -0.06 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.60 -0.07 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.60 -0.07 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.60 -0.07 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.60 -0.07 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.60 -0.07 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.60 -0.07 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.60 -0.07 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 202 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 0.00 33 0 118 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 0.00 31 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 75 0
29APR26 18.50 P 0.00 0.00 0.00 0.11 -0.01 30 0 62 0
29APR26 19.00 P 0.00 0.00 0.00 0.20 -0.02 30 0 77 0
29APR26 19.50 P 0.38 0.38 0.30 0.34 -0.02 31 56 171 +51
29APR26 20.00 P 0.55 0.55 0.48 0.51 -0.04 30 215 500 +186
29APR26 21.00 P 0.99 0.99 0.99 1.03 -0.08 30 50 439 +50
29APR26 22.00 P 0.00 0.00 0.00 1.77 -0.05 30 0 128 0
29APR26 23.00 P 0.00 0.00 0.00 2.65 -0.05 30 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 3.60 -0.11 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.65 -0.02 45 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.64 -0.03 51 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.64 -0.03 57 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.64 -0.03 63 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.64 -0.03 68 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.64 -0.03 74 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.64 -0.03 78 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 16.50 P 0.10 0.10 0.10 0.03 0.00 29 5 35 0
28MAY26 17.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 20 0
28MAY26 17.50 P 0.00 0.00 0.00 0.08 -0.02 28 0 90 0
28MAY26 18.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 161 0
28MAY26 18.50 P 0.00 0.00 0.00 0.23 -0.02 28 0 161 0
28MAY26 19.00 P 0.00 0.00 0.00 0.35 -0.03 28 0 115 0
28MAY26 19.50 P 0.50 0.50 0.50 0.51 -0.04 28 10 131 +10
28MAY26 20.00 P 0.68 0.68 0.68 0.70 -0.06 28 10 197 0
28MAY26 21.00 P 1.03 1.20 1.03 1.21 -0.07 27 20 180 +10
28MAY26 22.00 P 0.00 0.00 0.00 1.91 -0.06 28 0 75 0
28MAY26 23.00 P 0.00 0.00 0.00 2.73 -0.06 28 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 3.73 -0.01 34 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.65 -0.06 34 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.65 -0.05 39 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.65 -0.06 44 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.65 -0.06 48 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.65 -0.06 53 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.65 -0.06 56 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.65 -0.05 60 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 32 0
29JUN26 16.00 P 0.17 0.17 0.17 0.07 -0.02 27 5 28 -5
29JUN26 16.50 P 0.00 0.00 0.00 0.12 -0.02 28 0 13 0
29JUN26 17.00 P 0.00 0.00 0.00 0.18 -0.03 27 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.28 -0.03 28 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.40 -0.04 28 0 31 0
29JUN26 18.50 P 0.00 0.00 0.00 0.56 -0.05 28 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.75 -0.06 28 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.97 -0.06 27 0 166 0
29JUN26 20.00 P 0.00 0.00 0.00 1.21 -0.08 27 0 117 0
29JUN26 21.00 P 0.00 0.00 0.00 1.79 -0.13 26 0 265 0
29JUN26 22.00 P 0.00 0.00 0.00 2.60 -0.06 27 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 3.43 -0.07 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.41 -0.01 31 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.36 -0.01 33 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.33 0.00 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.31 0.00 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.29 +0.01 40 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.27 0.00 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.26 +0.01 45 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.26 +0.01 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.01 27 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 0.07 -0.01 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 -0.02 27 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.23 -0.02 27 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
29SEP26 17.00 P 0.42 0.42 0.42 0.43 -0.03 27 10 10 +10
29SEP26 17.50 P 0.00 0.00 0.00 0.56 -0.03 27 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.71 -0.02 27 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.88 -0.04 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.07 -0.05 26 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 1.29 -0.06 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.55 -0.06 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.20 -0.06 27 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 2.98 -0.07 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.79 -0.02 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.53 -0.02 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.43 -0.02 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.37 -0.01 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.32 -0.01 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.30 +0.01 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.28 +0.01 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.26 +0.01 34 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.26 +0.01 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.46 -0.03 26 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.59 -0.03 26 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.75 -0.02 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.88 -0.05 25 0 20 0
30DEC26 18.50 P 1.07 1.07 1.07 1.08 -0.03 26 30 30 +30
30DEC26 19.00 P 0.00 0.00 0.00 1.28 -0.05 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.51 -0.05 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.77 -0.05 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.35 -0.07 25 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 3.08 -0.05 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.83 -0.02 26 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.65 -0.02 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.51 -0.01 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.42 -0.01 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.35 -0.01 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.32 0.00 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.29 +0.01 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.27 +0.01 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.26 +0.01 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.48 -0.02 26 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.61 -0.02 26 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.75 -0.02 26 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.89 -0.03 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.06 -0.03 25 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.25 -0.03 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.45 -0.04 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.68 -0.04 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.94 -0.04 25 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 2.51 -0.05 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.22 -0.01 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.95 -0.02 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.74 -0.06 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.60 0.00 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.47 -0.01 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.39 0.00 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.34 +0.01 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.30 +0.01 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.27 0.00 28 0 0 0
TOTAL PUT 528 6,736 -124
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$ 0.00
30MAR26 0.55 C 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.25 -0.01 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.20 -0.01 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.15 -0.01 0 0 0 -1
30MAR26 0.95 C 0.00 0.00 0.00 0.10 -0.01 0 0 0 -20
30MAR26 1.00 C 0.03 0.03 0.03 0.05 -0.03 0 6 0 -349
30MAR26 1.05 C 0.00 0.00 0.00 0.00 -0.05 0 0 221 -76
30MAR26 1.10 C 0.00 0.00 0.00 0.00 -0.03 0 0 509 0
30MAR26 1.15 C 0.00 0.00 0.00 0.00 -0.02 0 0 132 0
30MAR26 1.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 668 0
30MAR26 1.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
30MAR26 1.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 554 0
30MAR26 1.35 C 0.00 0.00 0.00 0.00 -0.01 0 0 473 0
30MAR26 1.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 421 0
30MAR26 1.45 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,014 0
30MAR26 1.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,872 0
30MAR26 1.55 C 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
30MAR26 1.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 402 0
30MAR26 1.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 624 0
30MAR26 1.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30MAR26 1.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.00 -0.01 0 0 365 0
30MAR26 1.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 602 0
30MAR26 2.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
30MAR26 2.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.26 -0.02 114 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.24 -0.02 115 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.23 -0.01 119 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.21 -0.01 117 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.19 -0.01 115 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.18 -0.01 118 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.17 0.00 119 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.15 -0.01 116 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.14 -0.01 116 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.13 -0.01 116 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.12 -0.01 116 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.11 -0.01 116 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.10 -0.01 115 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.09 -0.01 113 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.08 -0.01 112 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.07 -0.01 109 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.06 -0.01 107 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.05 -0.01 103 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.04 -0.01 99 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.03 -0.01 94 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.02 -0.01 87 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
TOTAL CALL 6 11,596 -446
30MAR26 0.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30MAR26 0.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
30MAR26 1.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 431 0
30MAR26 1.05 P 0.00 0.00 0.00 0.00 -0.04 0 0 206 0
30MAR26 1.10 P 0.08 0.08 0.07 0.05 -0.02 0 95 0 -944
30MAR26 1.15 P 0.11 0.12 0.10 0.10 -0.01 0 710 0 -867
30MAR26 1.20 P 0.18 0.18 0.16 0.15 0.00 0 64 0 -477
30MAR26 1.25 P 0.23 0.23 0.18 0.20 0.00 0 13 0 -184
30MAR26 1.30 P 0.27 0.27 0.26 0.25 0.00 0 20 0 -360
30MAR26 1.35 P 0.00 0.00 0.00 0.30 0.00 0 0 0 -111
30MAR26 1.40 P 0.36 0.36 0.36 0.35 0.00 0 5 0 -79
30MAR26 1.45 P 0.43 0.43 0.40 0.40 0.00 0 5 0 -11
30MAR26 1.50 P 0.45 0.45 0.45 0.45 0.00 0 1 0 -752
30MAR26 1.55 P 0.00 0.00 0.00 0.50 0.00 0 0 0 -50
30MAR26 1.60 P 0.00 0.00 0.00 0.55 0.00 0 0 0 -62
30MAR26 1.65 P 0.00 0.00 0.00 0.60 0.00 0 0 0 -20
30MAR26 1.70 P 0.00 0.00 0.00 0.65 0.00 0 0 0 0
30MAR26 1.75 P 0.72 0.72 0.72 0.70 0.00 0 5 0 -5
30MAR26 1.80 P 0.00 0.00 0.00 0.75 0.00 0 0 0 -302
30MAR26 1.85 P 0.00 0.00 0.00 0.80 0.00 0 0 0 -175
30MAR26 1.90 P 0.00 0.00 0.00 0.85 +0.01 0 0 0 -518
30MAR26 1.95 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
30MAR26 2.00 P 0.96 0.96 0.96 0.95 +0.01 0 40 0 -203
30MAR26 2.10 P 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.25 +0.01 0 0 0 -1
30MAR26 2.40 P 0.00 0.00 0.00 1.35 +0.01 0 0 0 -200
30MAR26 2.50 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.15 +0.01 0 0 0 -40
29JUN26 1.00 P 0.00 0.00 0.00 0.21 0.00 117 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.24 0.00 118 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.27 0.00 117 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.30 0.00 116 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.34 0.00 119 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.37 0.00 116 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.41 0.00 118 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.45 +0.01 119 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.48 0.00 115 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.52 0.00 115 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.56 0.00 115 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.61 +0.01 120 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.65 +0.01 119 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.69 0.00 118 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.73 0.00 116 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.78 +0.01 120 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.82 0.00 117 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.86 0.00 115 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.91 +0.01 118 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.95 0.00 115 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 1.00 +0.01 117 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.09 0.00 116 0 0 0
TOTAL PUT 958 967 -5,361
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$ 85.30
30MAR26 45.00 C 0.00 0.00 0.00 40.30 -0.41 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.30 -0.41 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.30 -0.41 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.30 -0.41 0 0 0 -15
30MAR26 49.00 C 0.00 0.00 0.00 36.30 -0.41 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.30 -0.41 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.80 -0.41 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.30 -0.41 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.80 -0.41 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.30 -0.41 0 0 0 -1
30MAR26 62.50 C 0.00 0.00 0.00 22.80 -0.41 0 0 0 -5
30MAR26 65.00 C 0.00 0.00 0.00 20.30 -0.41 0 0 0 -49
30MAR26 67.50 C 0.00 0.00 0.00 17.80 -0.41 0 0 0 -27
30MAR26 70.00 C 0.00 0.00 0.00 15.30 -0.41 0 0 0 -74
30MAR26 72.50 C 0.00 0.00 0.00 12.80 -0.42 0 0 0 -47
30MAR26 75.00 C 0.00 0.00 0.00 10.30 -0.42 0 0 0 -54
30MAR26 77.50 C 7.10 7.10 7.00 7.80 -0.66 0 2 0 -109
30MAR26 80.00 C 0.00 0.00 0.00 5.30 -0.42 0 0 0 -63
30MAR26 82.50 C 2.50 2.50 2.50 2.80 -0.44 0 3 0 -46
30MAR26 85.00 C 0.10 0.31 0.10 0.30 -0.80 0 5 0 -94
30MAR26 87.50 C 0.02 0.02 0.02 0.00 -0.17 0 2 61 0
30MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
30MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
30MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 39.33 -0.41 99 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 38.33 -0.46 88 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 37.33 -0.46 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 36.33 -0.41 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 35.33 -0.38 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.83 -0.41 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.33 -0.42 0 0 0 0
29APR26 57.50 C 27.50 27.50 27.50 27.84 -0.41 72 1 0 -1
29APR26 60.00 C 0.00 0.00 0.00 25.34 -0.45 62 0 0 0
29APR26 62.50 C 22.47 22.47 22.47 22.84 -0.45 50 1 60 -1
29APR26 65.00 C 0.00 0.00 0.00 20.34 -0.43 0 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 17.84 -0.45 0 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 15.34 -0.45 0 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 12.85 -0.41 34 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 10.35 -0.42 27 0 60 0
29APR26 77.50 C 0.00 0.00 0.00 7.90 -0.56 29 0 96 0
29APR26 80.00 C 0.00 0.00 0.00 5.61 -0.42 29 0 87 0
29APR26 82.50 C 0.00 0.00 0.00 3.55 -0.37 27 0 157 0
29APR26 85.00 C 1.96 2.04 1.96 2.15 -0.27 28 8 158 0
29APR26 87.50 C 0.00 0.00 0.00 1.29 -0.20 30 0 147 0
29APR26 90.00 C 0.00 0.00 0.00 0.70 -0.12 29 0 189 0
29APR26 92.50 C 0.00 0.00 0.00 0.37 -0.06 29 0 285 0
29APR26 95.00 C 0.00 0.00 0.00 0.18 -0.04 29 0 72 0
29APR26 97.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 75 0
29APR26 100.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 50 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 0.00 30 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.83 -0.41 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.33 -0.42 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.84 -0.41 61 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.34 -0.45 54 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.84 -0.45 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.44 -0.33 56 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.84 -0.45 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.38 -0.41 40 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.85 -0.42 29 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 10.38 -0.42 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.02 -0.44 28 0 67 0
28MAY26 80.00 C 0.00 0.00 0.00 5.96 -0.39 28 0 95 0
28MAY26 82.50 C 0.00 0.00 0.00 4.16 -0.34 27 0 24 0
28MAY26 85.00 C 0.00 0.00 0.00 2.97 -0.22 28 0 34 0
28MAY26 87.50 C 2.10 2.10 2.10 2.11 -0.16 28 40 80 0
28MAY26 90.00 C 0.00 0.00 0.00 1.50 -0.11 29 0 6 0
28MAY26 92.50 C 0.00 0.00 0.00 1.00 -0.10 29 0 131 0
28MAY26 95.00 C 0.00 0.00 0.00 0.65 -0.07 29 0 130 0
28MAY26 97.50 C 0.00 0.00 0.00 0.41 -0.05 29 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.25 -0.03 28 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 10 0
28MAY26 107.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.33 -0.41 79 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.33 -0.46 76 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.33 -0.46 74 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.33 -0.41 70 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.33 -0.41 66 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.83 -0.41 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.33 -0.42 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.84 -0.41 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.34 -0.45 49 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.84 -0.45 44 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 20.44 -0.33 48 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.84 -0.45 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.38 -0.41 34 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 12.85 -0.42 27 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 10.42 -0.42 27 0 40 0
29JUN26 77.50 C 0.00 0.00 0.00 8.21 -0.40 27 0 21 0
29JUN26 80.00 C 6.10 6.10 6.10 6.37 -0.32 27 5 15 0
29JUN26 82.50 C 0.00 0.00 0.00 4.78 -0.26 26 0 67 0
29JUN26 85.00 C 0.00 0.00 0.00 3.62 -0.18 26 0 44 0
29JUN26 87.50 C 2.50 2.50 2.50 2.72 -0.12 26 5 44 0
29JUN26 90.00 C 0.00 0.00 0.00 2.00 -0.10 26 0 38 0
29JUN26 92.50 C 0.00 0.00 0.00 1.48 -0.11 27 0 15 0
29JUN26 95.00 C 0.97 0.97 0.97 1.09 -0.04 27 15 70 +13
29JUN26 97.50 C 0.74 0.77 0.74 0.75 -0.04 27 21 36 +15
29JUN26 100.00 C 0.00 0.00 0.00 0.52 -0.02 27 0 30 0
29JUN26 102.50 C 0.00 0.00 0.00 0.35 -0.02 27 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.23 -0.01 27 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.15 -0.01 27 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.33 -0.41 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.33 -0.46 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.33 -0.46 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.33 -0.41 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.33 -0.41 54 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.83 -0.41 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.33 -0.42 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.84 -0.41 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.34 -0.45 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.84 -0.45 34 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 20.44 -0.33 34 0 20 0
29SEP26 67.50 C 0.00 0.00 0.00 17.84 -0.45 26 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 15.38 -0.44 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.08 -0.43 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.11 -0.37 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.43 -0.29 25 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 7.94 -0.26 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.42 -0.24 24 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 5.32 -0.20 24 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 4.36 -0.17 24 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 3.53 -0.14 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.82 -0.13 25 0 6 0
29SEP26 95.00 C 0.00 0.00 0.00 2.25 -0.11 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 1.78 -0.09 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.39 -0.07 25 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 1.08 -0.06 25 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.84 -0.05 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.66 -0.03 25 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.50 -0.03 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.33 -0.41 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.33 -0.46 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.33 -0.46 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.33 -0.41 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.33 -0.41 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.83 -0.41 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 30.33 -0.42 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.84 -0.41 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.34 -0.45 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.84 -0.45 27 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 20.44 -0.35 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.89 -0.41 23 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 15.67 -0.28 23 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 13.74 -0.36 23 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 12.00 -0.32 23 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 10.39 -0.30 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.92 -0.27 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.37 -0.26 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.26 -0.23 22 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 5.26 -0.20 22 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 4.37 -0.19 22 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 3.65 -0.16 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 3.01 -0.14 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.44 -0.13 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.01 -0.11 23 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 1.62 -0.09 23 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.30 -0.09 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.08 -0.07 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.85 -0.06 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.84 -0.41 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.34 -0.45 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.85 -0.44 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.54 -0.25 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.47 -0.15 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.55 -0.37 23 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 14.74 -0.29 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.06 -0.28 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.52 -0.26 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.09 -0.23 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.52 -0.22 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.41 -0.19 22 0 0 0
30MAR27 87.50 C 5.65 5.65 5.62 6.39 -0.15 22 4 4 +4
30MAR27 90.00 C 0.00 0.00 0.00 5.49 -0.15 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.70 -0.13 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.98 -0.12 22 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.40 -0.09 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.85 -0.07 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.42 -0.07 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.01 -0.05 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.75 -0.05 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.44 -0.04 23 0 0 0
TOTAL CALL 112 3,582 -554
30MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
30MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
30MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30MAR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
30MAR26 82.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 313 0
30MAR26 85.00 P 0.26 0.26 0.24 0.00 -0.43 0 5 91 -2
30MAR26 87.50 P 2.50 2.50 2.25 2.20 +0.20 0 8 0 -116
30MAR26 90.00 P 0.00 0.00 0.00 4.70 +0.27 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 7.20 +0.40 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 9.70 +0.40 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.20 +0.40 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.70 +0.40 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.20 +0.22 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.70 +0.21 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.20 +0.22 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.70 +0.23 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 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 58 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 0.00 30 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.16 +0.02 29 0 85 0
29APR26 75.00 P 0.00 0.00 0.00 0.40 +0.05 29 0 47 0
29APR26 77.50 P 1.05 1.05 1.02 0.84 +0.08 30 4 121 0
29APR26 80.00 P 2.10 2.10 1.60 1.57 +0.12 30 19 110 +10
29APR26 82.50 P 0.00 0.00 0.00 2.66 +0.18 30 0 48 0
29APR26 85.00 P 4.28 4.29 4.20 4.11 +0.25 30 8 162 +7
29APR26 87.50 P 0.00 0.00 0.00 5.89 +0.31 31 0 76 0
29APR26 90.00 P 0.00 0.00 0.00 7.95 +0.34 33 0 3 0
29APR26 92.50 P 0.00 0.00 0.00 9.92 +0.36 29 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 12.26 +0.39 29 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 14.68 +0.40 29 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.42 +0.61 44 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.87 +0.62 46 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.34 +0.64 49 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.93 +0.64 57 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.46 +0.65 62 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.13 +0.02 29 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.27 +0.02 28 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.54 +0.05 29 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.96 +0.06 29 0 13 0
28MAY26 77.50 P 0.00 0.00 0.00 1.59 +0.10 29 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 2.45 +0.11 29 0 92 0
28MAY26 82.50 P 0.00 0.00 0.00 3.56 +0.11 29 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 4.95 +0.14 29 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 6.58 +0.14 29 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 8.49 +0.18 29 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 10.39 +0.32 28 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 12.57 +0.35 28 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 14.86 +0.37 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.50 +0.69 34 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.90 +0.61 36 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.37 +0.65 38 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.93 +0.57 42 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 27.46 +0.65 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 37 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 0.03 +0.01 27 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.27 +0.04 27 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.50 +0.06 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.85 +0.08 27 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 1.38 +0.12 27 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 2.11 +0.16 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 2.98 +0.13 27 0 8 0
29JUN26 82.50 P 0.00 0.00 0.00 4.08 +0.10 27 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 5.42 +0.13 27 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 7.03 +0.15 27 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 8.82 +0.20 27 0 45 0
29JUN26 92.50 P 0.00 0.00 0.00 10.74 +0.36 27 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 12.83 +0.37 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.05 +0.39 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.54 +0.73 29 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.91 +0.61 30 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.37 +0.64 32 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.93 +0.57 36 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.46 +0.65 39 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 0.16 +0.02 25 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.28 +0.02 25 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.48 +0.03 25 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.79 +0.05 25 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 1.19 +0.07 25 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 1.73 +0.09 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 2.42 +0.11 25 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 3.27 +0.14 25 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 4.29 +0.16 26 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 5.51 +0.19 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.90 +0.21 26 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 8.21 0.00 25 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 9.87 +0.27 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 11.67 +0.30 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.61 +0.31 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.67 +0.34 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.35 +0.63 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.66 +0.74 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.99 +0.80 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.32 +0.82 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.66 +0.61 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 23 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 0.00 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 0.00 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.27 +0.01 23 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.44 +0.02 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.69 +0.03 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.06 +0.04 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.53 +0.05 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.14 +0.07 23 0 0 0
30DEC26 75.00 P 3.24 3.24 3.24 2.89 +0.10 23 4 4 +4
30DEC26 77.50 P 0.00 0.00 0.00 3.78 +0.12 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.82 +0.15 23 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 6.02 +0.16 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.41 +0.19 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.93 +0.22 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 10.28 +0.24 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.04 +0.25 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.93 +0.29 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.38 +0.78 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.55 +0.57 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.80 +0.68 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.06 +0.72 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.37 +0.80 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.87 +0.82 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.30 +0.03 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.47 +0.03 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.71 +0.04 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.05 +0.06 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.52 +0.08 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.07 +0.10 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.73 +0.13 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.53 +0.14 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.49 +0.17 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.57 +0.21 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.77 +0.21 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.16 +0.24 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.65 +0.28 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.95 +0.28 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.66 +0.30 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.89 +0.41 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.86 +0.38 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.55 +0.49 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.80 +0.63 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.06 +0.72 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.37 +0.76 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.87 +0.82 27 0 0 0
TOTAL PUT 48 3,087 -97
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$ 481.60
30MAR26 320.00 C 0.00 0.00 0.00 161.60 -12.24 0 0 0 -1,751
30MAR26 330.00 C 151.00 151.00 151.00 151.60 -12.35 0 100 0 -101
30MAR26 340.00 C 0.00 0.00 0.00 141.60 -11.95 0 0 0 -1
30MAR26 350.00 C 0.00 0.00 0.00 131.60 -12.25 0 0 0 -31
30MAR26 360.00 C 0.00 0.00 0.00 121.60 -12.11 0 0 0 -122
30MAR26 370.00 C 0.00 0.00 0.00 111.60 -11.98 0 0 0 -36
30MAR26 380.00 C 0.00 0.00 0.00 101.60 -12.38 0 0 0 -7
30MAR26 390.00 C 0.00 0.00 0.00 91.60 -11.81 0 0 0 -5
30MAR26 400.00 C 81.00 85.00 81.00 81.60 -11.91 0 418 0 -450
30MAR26 410.00 C 72.00 72.00 72.00 71.60 -12.01 0 30 0 -66
30MAR26 420.00 C 62.94 62.94 60.12 61.60 -12.43 0 90 0 -1,593
30MAR26 430.00 C 52.50 52.50 52.50 51.60 -12.18 0 1 0 -602
30MAR26 440.00 C 38.50 42.55 38.50 41.60 -12.20 0 7 0 -617
30MAR26 450.00 C 33.56 33.56 27.30 31.60 -12.39 0 54 0 -376
30MAR26 460.00 C 20.30 20.30 17.80 21.60 -13.09 0 253 0 -222
30MAR26 470.00 C 13.00 14.00 7.90 11.60 -12.51 0 1,711 0 -578
30MAR26 480.00 C 8.87 8.87 1.47 1.60 -12.92 0 6,277 6 -1,405
30MAR26 490.00 C 1.20 1.20 0.01 0.00 -6.69 0 3,905 3,100 +184
30MAR26 500.00 C 0.33 0.33 0.02 0.00 -2.70 0 822 6,925 +84
30MAR26 510.00 C 0.25 0.25 0.01 0.00 -1.00 0 90 7,204 -31
30MAR26 520.00 C 0.09 0.09 0.01 0.00 -0.36 0 70 15,172 -17
30MAR26 530.00 C 0.08 0.08 0.01 0.00 -0.13 0 72 13,472 -60
30MAR26 540.00 C 0.06 0.06 0.01 0.00 -0.05 0 289 7,310 -11
30MAR26 550.00 C 0.03 0.04 0.01 0.00 -0.03 0 132 12,685 -105
30MAR26 560.00 C 0.01 0.01 0.01 0.00 -0.01 0 334 17,789 -1
30MAR26 570.00 C 0.01 0.01 0.01 0.00 -0.01 0 262 27,854 -106
30MAR26 580.00 C 0.03 0.05 0.01 0.00 -0.01 0 62 20,724 -46
30MAR26 590.00 C 0.01 0.01 0.01 0.00 -0.01 0 107 27,000 +93
30MAR26 600.00 C 0.01 0.01 0.01 0.00 -0.01 0 35 21,315 -35
30MAR26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,610 0
30MAR26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16,698 0
30MAR26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16,696 0
30MAR26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12,644 0
30MAR26 650.00 C 0.01 0.01 0.01 0.00 -0.01 0 21 20,886 -10
30MAR26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,974 0
30MAR26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17,964 0
30MAR26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,885 0
30MAR26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,348 0
30MAR26 700.00 C 0.01 0.01 0.01 0.00 -0.01 0 622 9,896 0
30MAR26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,132 0
30MAR26 720.00 C 0.01 0.01 0.01 0.00 -0.01 0 12 4,377 -12
30MAR26 730.00 C 0.04 0.04 0.04 0.00 -0.01 0 2 3,555 -2
30MAR26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,351 0
30MAR26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,262 0
30MAR26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,141 0
30MAR26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,403 0
30MAR26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 495 0
30MAR26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,442 0
30MAR26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,216 0
02APR26 370.00 C 0.00 0.00 0.00 112.46 - 158 0 0 -
02APR26 380.00 C 0.00 0.00 0.00 102.45 -11.53 144 0 0 0
02APR26 390.00 C 0.00 0.00 0.00 92.14 -11.55 119 0 0 0
02APR26 400.00 C 0.00 0.00 0.00 82.25 -11.34 111 0 0 0
02APR26 410.00 C 0.00 0.00 0.00 72.21 -11.40 97 0 0 0
02APR26 420.00 C 0.00 0.00 0.00 62.27 -11.76 86 0 0 0
02APR26 430.00 C 0.00 0.00 0.00 53.09 -10.69 90 0 0 0
02APR26 440.00 C 0.00 0.00 0.00 43.14 -10.73 76 0 0 0
02APR26 450.00 C 0.00 0.00 0.00 32.82 -11.32 57 0 1 0
02APR26 460.00 C 21.73 21.73 21.73 22.75 -11.94 42 30 30 +30
02APR26 470.00 C 15.64 16.60 12.31 15.16 -10.93 46 275 146 +16
02APR26 480.00 C 9.35 9.98 6.23 8.24 -8.90 42 2,192 555 +453
02APR26 490.00 C 4.50 5.44 3.05 3.99 -6.21 42 2,431 1,027 +787
02APR26 500.00 C 2.10 2.60 1.50 1.62 -3.92 42 2,034 1,703 +977
02APR26 510.00 C 1.05 1.19 0.75 0.60 -2.16 42 2,522 3,655 +2,047
02APR26 520.00 C 1.00 1.00 0.47 0.19 -1.09 43 368 1,331 +166
02APR26 530.00 C 0.34 0.42 0.34 0.06 -0.47 44 324 1,357 -27
02APR26 540.00 C 0.20 0.34 0.20 0.02 -0.17 46 246 436 -28
02APR26 550.00 C 0.07 0.19 0.07 0.01 -0.06 49 43 341 -8
02APR26 560.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 240 0
02APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 61 0 370 0
02APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 66 0 270 0
02APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
02APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 78 0 13 0
02APR26 610.00 C 0.10 0.10 0.10 0.01 0.00 83 1 1 +1
02APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
02APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
10APR26 370.00 C 0.00 0.00 0.00 112.46 - 78 0 0 -
10APR26 380.00 C 0.00 0.00 0.00 102.45 - 71 0 0 -
10APR26 390.00 C 0.00 0.00 0.00 92.14 - 56 0 0 -
10APR26 400.00 C 84.00 84.00 82.14 82.25 - 53 2 2 -
10APR26 410.00 C 0.00 0.00 0.00 72.21 - 46 0 0 -
10APR26 420.00 C 0.00 0.00 0.00 62.27 - 41 0 0 -
10APR26 430.00 C 0.00 0.00 0.00 53.09 - 45 0 0 -
10APR26 440.00 C 0.00 0.00 0.00 43.19 - 38 0 0 -
10APR26 450.00 C 0.00 0.00 0.00 34.07 - 36 0 0 -
10APR26 460.00 C 0.00 0.00 0.00 25.59 - 34 0 0 -
10APR26 470.00 C 16.18 19.45 16.18 18.73 - 35 106 74 -
10APR26 480.00 C 12.99 13.93 10.40 12.50 - 34 554 286 -
10APR26 490.00 C 8.28 8.70 6.90 7.77 - 33 417 299 -
10APR26 500.00 C 4.90 5.45 3.98 4.71 - 34 902 539 -
10APR26 510.00 C 3.23 3.41 2.55 2.57 - 33 547 343 -
10APR26 520.00 C 1.94 1.94 1.50 1.29 - 33 574 483 -
10APR26 530.00 C 1.14 1.26 0.96 0.60 - 33 814 807 -
10APR26 540.00 C 0.80 0.86 0.72 0.26 - 33 238 218 -
10APR26 550.00 C 0.61 0.62 0.51 0.10 - 32 20 20 -
10APR26 560.00 C 0.40 0.45 0.40 0.04 - 32 146 146 -
10APR26 570.00 C 0.25 0.30 0.25 0.02 - 33 90 80 -
10APR26 580.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
10APR26 590.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
10APR26 600.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
10APR26 610.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29APR26 370.00 C 0.00 0.00 0.00 112.79 - 45 0 0 -
29APR26 380.00 C 0.00 0.00 0.00 102.96 -11.89 43 0 60 0
29APR26 390.00 C 0.00 0.00 0.00 93.73 -11.35 46 0 30 0
29APR26 400.00 C 85.17 85.17 85.14 83.25 -14.38 37 30 88 +29
29APR26 410.00 C 0.00 0.00 0.00 73.74 -11.36 37 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 64.46 -11.11 36 0 7 0
29APR26 430.00 C 0.00 0.00 0.00 55.48 -10.78 35 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 47.22 -10.02 35 0 13 0
29APR26 450.00 C 36.66 36.66 36.66 38.25 -10.17 32 15 57 +15
29APR26 460.00 C 31.00 31.00 30.74 31.60 -9.21 33 32 93 +1
29APR26 470.00 C 26.94 26.94 22.76 25.02 -7.69 33 498 1,447 +403
29APR26 480.00 C 19.50 21.00 17.24 19.20 -6.84 32 3,088 2,158 +1,111
29APR26 490.00 C 14.50 15.50 12.88 14.26 -5.94 31 2,373 3,020 +1,038
29APR26 500.00 C 12.20 12.20 9.60 10.66 -4.41 32 4,135 8,886 +594
29APR26 510.00 C 8.30 8.42 7.10 7.76 -3.48 32 1,485 16,182 -31
29APR26 520.00 C 7.00 7.00 5.26 5.45 -2.86 32 2,085 9,657 -523
29APR26 530.00 C 4.75 4.76 3.90 3.74 -2.52 32 1,836 7,302 +17
29APR26 540.00 C 3.57 3.57 2.94 2.51 -1.92 32 1,760 5,186 +177
29APR26 550.00 C 2.61 2.75 2.26 1.64 -1.42 32 852 16,165 +216
29APR26 560.00 C 2.01 2.15 1.80 1.05 -1.03 31 1,493 13,324 +575
29APR26 570.00 C 1.98 1.98 1.44 0.66 -0.73 31 189 12,189 -38
29APR26 580.00 C 1.29 1.39 1.21 0.41 -0.50 32 106 5,907 +76
29APR26 590.00 C 1.03 1.15 1.03 0.24 -0.35 31 478 3,695 -90
29APR26 600.00 C 0.95 0.98 0.81 0.14 -0.23 31 974 12,513 +137
29APR26 610.00 C 0.74 0.83 0.73 0.09 -0.15 32 232 3,952 -80
29APR26 620.00 C 0.63 0.68 0.57 0.05 -0.10 32 11 6,998 +7
29APR26 630.00 C 0.54 0.62 0.54 0.03 -0.06 32 111 5,650 -10
29APR26 640.00 C 0.46 0.58 0.46 0.02 -0.04 32 27 3,256 -15
29APR26 650.00 C 0.43 0.43 0.39 0.01 -0.03 32 23 3,062 +3
29APR26 660.00 C 0.37 0.37 0.33 0.01 -0.01 34 30 2,349 -10
29APR26 670.00 C 0.32 0.32 0.29 0.01 0.00 35 20 1,727 0
29APR26 680.00 C 0.27 0.28 0.27 0.01 0.00 37 34 2,820 -34
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4,858 0
29APR26 700.00 C 0.25 0.25 0.24 0.01 0.00 39 40 8,578 +7
29APR26 710.00 C 0.20 0.20 0.20 0.01 0.00 41 1 851 -1
29APR26 720.00 C 0.00 0.00 0.00 0.01 0.00 42 0 619 0
29APR26 730.00 C 0.12 0.13 0.12 0.01 0.00 43 15 587 +15
29APR26 740.00 C 0.00 0.00 0.00 0.01 0.00 45 0 78 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 50 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 51 0 189 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 55 0 500 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 56 0 136 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 57 0 137 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 58 0 322 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 59 0 222 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 60 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 61 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 62 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 63 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 64 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,479 0
28MAY26 370.00 C 0.00 0.00 0.00 113.99 - 42 0 0 -
28MAY26 380.00 C 105.27 105.27 105.27 104.37 -11.72 40 1 1 +1
28MAY26 390.00 C 0.00 0.00 0.00 94.05 -12.47 35 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 87.22 -10.41 43 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 75.65 -10.72 34 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 66.87 -10.35 33 0 40 0
28MAY26 430.00 C 0.00 0.00 0.00 58.46 -9.94 33 0 7 0
28MAY26 440.00 C 0.00 0.00 0.00 50.49 -9.47 33 0 31 0
28MAY26 450.00 C 0.00 0.00 0.00 43.11 -8.92 32 0 61 0
28MAY26 460.00 C 38.00 38.00 36.00 36.34 -8.29 32 6 48 +4
28MAY26 470.00 C 29.75 30.92 29.75 30.40 -6.95 32 105 180 +105
28MAY26 480.00 C 25.00 25.50 22.90 25.00 -6.63 32 1,225 1,858 +109
28MAY26 490.00 C 21.00 21.32 18.56 20.25 -5.79 32 429 2,122 +185
28MAY26 500.00 C 15.90 17.49 15.04 16.30 -4.65 31 822 2,039 -273
28MAY26 510.00 C 12.80 13.58 12.07 13.14 -3.64 32 906 1,905 -106
28MAY26 520.00 C 10.45 11.00 9.70 10.38 -3.25 32 241 2,861 +21
28MAY26 530.00 C 8.35 9.00 7.86 8.04 -2.83 31 259 1,783 +129
28MAY26 540.00 C 7.11 7.37 6.25 6.15 -2.18 31 337 2,133 -66
28MAY26 550.00 C 6.10 6.10 5.10 4.73 -1.61 31 502 2,787 -106
28MAY26 560.00 C 4.58 4.61 4.25 3.57 -1.21 31 165 5,270 -30
28MAY26 570.00 C 3.80 3.98 3.50 2.63 -0.89 31 207 2,175 -117
28MAY26 580.00 C 2.96 3.39 2.96 1.96 -0.57 31 272 4,120 +233
28MAY26 590.00 C 2.56 2.61 2.56 1.45 -0.37 31 23 7,283 -7
28MAY26 600.00 C 2.32 2.34 2.31 1.03 -0.27 31 133 30,691 +102
28MAY26 610.00 C 2.10 2.10 2.01 0.75 -0.15 31 30 3,071 +30
28MAY26 620.00 C 1.70 1.70 1.70 0.54 -0.06 31 1 3,899 0
28MAY26 630.00 C 0.00 0.00 0.00 0.37 -0.04 31 0 2,437 0
28MAY26 640.00 C 0.00 0.00 0.00 0.27 -0.01 31 0 3,851 0
28MAY26 650.00 C 1.22 1.35 1.22 0.18 0.00 31 120 3,224 +45
28MAY26 660.00 C 1.16 1.16 1.16 0.13 +0.02 31 10 4,849 0
28MAY26 670.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 3,442 0
28MAY26 680.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 3,078 0
28MAY26 690.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 349 0
28MAY26 700.00 C 0.00 0.00 0.00 0.03 +0.01 32 50 18,132 +50
28MAY26 710.00 C 0.50 0.50 0.50 0.02 +0.01 31 20 3,121 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 31 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 32 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2,261 0
28MAY26 760.00 C 0.50 0.50 0.50 0.01 0.00 34 20 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 35 0 143 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 36 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 37 0 246 0
28MAY26 800.00 C 0.48 0.48 0.48 0.01 0.00 38 20 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 39 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 40 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 41 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 45 0 253 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 46 0 879 0
29JUN26 370.00 C 0.00 0.00 0.00 114.40 - 37 0 0 -
29JUN26 380.00 C 99.77 99.77 99.77 105.01 -11.08 36 2 219 0
29JUN26 390.00 C 0.00 0.00 0.00 95.89 -10.63 36 0 220 0
29JUN26 400.00 C 90.00 90.00 90.00 87.22 -10.45 36 3 87 +3
29JUN26 410.00 C 0.00 0.00 0.00 77.76 -9.94 33 0 46 0
29JUN26 420.00 C 0.00 0.00 0.00 69.42 -11.95 33 0 80 0
29JUN26 430.00 C 60.00 60.00 60.00 61.46 -9.15 32 30 61 +20
29JUN26 440.00 C 0.00 0.00 0.00 53.99 -8.73 32 0 92 0
29JUN26 450.00 C 0.00 0.00 0.00 46.90 -8.35 31 0 332 0
29JUN26 460.00 C 40.60 42.00 40.60 41.55 -6.69 32 7 204 +7
29JUN26 470.00 C 35.54 35.92 32.16 34.76 -7.29 31 2,987 2,208 +2,116
29JUN26 480.00 C 30.50 31.05 27.74 29.43 -6.59 31 1,707 2,201 +696
29JUN26 490.00 C 25.22 26.19 23.15 24.79 -5.88 30 1,326 2,499 +590
29JUN26 500.00 C 21.00 21.52 19.30 20.86 -4.98 30 592 7,093 +155
29JUN26 510.00 C 17.86 17.98 16.35 17.64 -4.10 31 363 3,091 -165
29JUN26 520.00 C 14.20 14.86 13.70 14.65 -3.47 31 159 9,020 -22
29JUN26 530.00 C 12.32 12.70 11.67 12.11 -3.24 30 181 5,671 -6
29JUN26 540.00 C 10.26 10.45 9.50 10.04 -2.76 31 180 3,143 -41
29JUN26 550.00 C 10.11 10.11 8.04 8.28 -2.08 31 2,309 7,602 +105
29JUN26 560.00 C 7.73 7.73 6.85 6.73 -1.77 31 341 8,347 -78
29JUN26 570.00 C 7.31 7.31 5.95 5.45 -1.36 31 795 9,782 -406
29JUN26 580.00 C 5.10 5.45 4.76 4.42 -1.03 31 1,178 4,954 +613
29JUN26 590.00 C 4.34 4.75 4.20 3.52 -0.82 31 334 5,364 +129
29JUN26 600.00 C 3.80 4.25 3.73 2.84 -0.53 31 502 27,315 +239
29JUN26 610.00 C 3.40 3.70 3.30 2.23 -0.45 31 44 7,577 +8
29JUN26 620.00 C 2.95 3.20 2.85 1.80 -0.25 31 42 20,289 -8
29JUN26 630.00 C 2.74 2.74 2.65 1.40 -0.20 31 61 10,842 +61
29JUN26 640.00 C 2.36 2.39 2.36 1.12 -0.09 31 4 5,048 -1
29JUN26 650.00 C 2.15 2.28 2.15 0.87 -0.06 31 5 6,360 +3
29JUN26 660.00 C 2.01 2.05 2.00 0.69 -0.01 31 121 17,727 +117
29JUN26 670.00 C 0.00 0.00 0.00 0.53 0.00 31 0 7,333 0
29JUN26 680.00 C 1.58 1.58 1.58 0.42 +0.03 31 100 14,180 -100
29JUN26 690.00 C 0.00 0.00 0.00 0.33 +0.04 31 0 7,234 0
29JUN26 700.00 C 1.33 1.45 1.33 0.25 +0.04 31 137 16,741 +15
29JUN26 710.00 C 0.00 0.00 0.00 0.20 +0.05 31 0 1,744 0
29JUN26 720.00 C 0.00 0.00 0.00 0.15 +0.03 31 0 3,681 0
29JUN26 730.00 C 1.08 1.08 1.08 0.11 +0.03 31 30 8,350 0
29JUN26 740.00 C 1.00 1.07 0.95 0.09 +0.03 32 24 4,927 0
29JUN26 750.00 C 1.02 1.02 0.95 0.07 +0.03 32 6 5,835 0
29JUN26 760.00 C 0.88 0.88 0.88 0.05 +0.02 31 30 8,381 0
29JUN26 770.00 C 0.83 0.83 0.82 0.04 +0.02 32 90 933 +79
29JUN26 780.00 C 0.77 0.77 0.76 0.03 +0.02 32 60 2,607 0
29JUN26 790.00 C 0.71 0.73 0.71 0.02 +0.01 31 90 118 -84
29JUN26 800.00 C 0.70 0.70 0.68 0.01 0.00 30 75 17,854 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 31 0 62 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 32 0 79 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 33 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 34 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 34 0 77 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 35 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 36 0 137 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 36 0 88 0
29JUN26 900.00 C 0.40 0.40 0.40 0.01 0.00 37 55 149 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 38 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 38 0 979 0
29SEP26 370.00 C 0.00 0.00 0.00 119.93 - 36 0 0 -
29SEP26 380.00 C 111.41 111.41 111.41 112.26 -9.60 37 68 66 +65
29SEP26 390.00 C 0.00 0.00 0.00 102.95 -10.30 35 0 1 0
29SEP26 400.00 C 95.00 95.00 95.00 95.71 -9.23 35 1 141 +1
29SEP26 410.00 C 86.56 86.90 86.56 86.90 -10.15 33 31 36 +30
29SEP26 420.00 C 78.80 78.80 78.80 78.08 -12.01 31 1 4 +1
29SEP26 430.00 C 0.00 0.00 0.00 71.18 -8.95 31 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 64.57 -8.66 31 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 58.37 -8.18 31 0 82 0
29SEP26 460.00 C 52.20 52.20 50.80 52.47 -7.88 30 602 603 +601
29SEP26 470.00 C 47.30 48.35 47.30 47.95 -6.40 31 172 251 +168
29SEP26 480.00 C 42.52 44.04 41.15 42.82 -6.38 31 186 334 +33
29SEP26 490.00 C 37.76 39.14 37.30 38.13 -6.28 30 509 759 +318
29SEP26 500.00 C 34.07 34.75 32.50 33.56 -6.00 30 112 2,402 +64
29SEP26 510.00 C 0.00 0.00 0.00 29.45 -5.78 30 0 1,405 0
29SEP26 520.00 C 26.20 27.10 26.20 25.50 -5.94 29 18 3,474 +3
29SEP26 530.00 C 23.42 23.42 23.42 22.10 -5.85 29 40 1,506 -40
29SEP26 540.00 C 20.99 22.00 20.40 18.84 -5.98 28 30 1,873 +1
29SEP26 550.00 C 18.48 19.60 17.68 16.13 -5.95 28 31 2,154 +1
29SEP26 560.00 C 16.10 17.00 16.10 13.52 -5.96 28 21 3,144 +10
29SEP26 570.00 C 15.42 15.42 14.14 11.41 -5.74 27 491 1,460 -185
29SEP26 580.00 C 13.21 13.50 12.59 9.40 -5.53 27 913 5,746 +434
29SEP26 590.00 C 11.78 11.89 11.22 7.81 -5.36 27 641 831 +61
29SEP26 600.00 C 10.50 11.05 10.00 6.31 -5.10 26 182 9,824 +53
29SEP26 610.00 C 9.50 10.06 9.40 5.15 -4.82 26 5 4,544 +4
29SEP26 620.00 C 8.12 8.56 8.12 4.08 -4.60 26 4 4,012 +4
29SEP26 630.00 C 7.40 8.00 7.40 3.25 -4.17 25 23 4,181 0
29SEP26 640.00 C 6.77 6.77 6.75 2.52 -3.99 25 3 6,643 +1
29SEP26 650.00 C 6.32 6.50 6.00 1.96 -3.64 25 232 15,803 -210
29SEP26 660.00 C 0.00 0.00 0.00 1.49 -3.31 24 0 6,213 0
29SEP26 670.00 C 4.92 4.92 4.92 1.12 -3.05 24 100 2,214 +43
29SEP26 680.00 C 0.00 0.00 0.00 0.84 -2.71 24 0 9,749 0
29SEP26 690.00 C 0.00 0.00 0.00 0.60 -2.44 24 0 417 0
29SEP26 700.00 C 4.20 4.20 4.20 0.43 -2.20 23 1 2,430 +1
29SEP26 710.00 C 3.65 3.65 3.65 0.30 -1.91 23 1 312 0
29SEP26 720.00 C 3.54 3.60 3.54 0.21 -1.68 23 2 1,811 +1
29SEP26 730.00 C 0.00 0.00 0.00 0.14 -1.49 22 0 417 0
29SEP26 740.00 C 3.15 3.15 3.15 0.09 -1.28 22 3 601 0
29SEP26 750.00 C 0.00 0.00 0.00 0.07 -1.09 22 0 1,756 0
29SEP26 760.00 C 0.00 0.00 0.00 0.05 -0.95 22 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 0.04 -0.80 22 0 1,098 0
29SEP26 780.00 C 0.00 0.00 0.00 0.03 -0.65 22 0 910 0
29SEP26 790.00 C 0.00 0.00 0.00 0.02 -0.57 22 0 84 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 -0.48 21 0 480 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 -0.39 22 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 -0.34 22 0 195 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 -0.29 23 0 6 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 -0.23 23 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 -0.19 23 0 303 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 -0.16 24 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 -0.14 24 0 66 0
29SEP26 880.00 C 1.62 1.62 1.62 0.01 -0.11 25 1 58 -1
29SEP26 890.00 C 0.00 0.00 0.00 0.01 -0.09 25 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 -0.08 26 0 78 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 -0.06 26 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 -0.05 26 0 893 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 29 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29SEP26 1,000.00 C 1.00 1.00 1.00 0.01 0.00 30 20 830 -20
30DEC26 370.00 C 0.00 0.00 0.00 127.32 - 36 0 0 -
30DEC26 380.00 C 119.00 119.00 119.00 119.63 -10.55 35 12 225 +12
30DEC26 390.00 C 0.00 0.00 0.00 111.95 -10.12 35 0 160 0
30DEC26 400.00 C 100.66 100.66 100.47 102.50 -8.83 33 31 981 +30
30DEC26 410.00 C 0.00 0.00 0.00 96.33 -10.20 33 0 3 0
30DEC26 420.00 C 0.00 0.00 0.00 87.32 -11.79 31 0 312 0
30DEC26 430.00 C 0.00 0.00 0.00 80.67 -9.13 31 0 127 0
30DEC26 440.00 C 0.00 0.00 0.00 75.91 -7.17 32 0 83 0
30DEC26 450.00 C 70.50 70.50 69.00 70.39 -4.19 32 10 764 +6
30DEC26 460.00 C 0.00 0.00 0.00 62.81 -7.88 30 0 66 0
30DEC26 470.00 C 61.00 61.00 58.94 58.75 -8.23 31 61 169 +61
30DEC26 480.00 C 53.95 53.95 53.95 53.78 -6.84 31 1 2,064 0
30DEC26 490.00 C 48.88 49.92 48.63 48.95 -6.59 30 390 1,072 +247
30DEC26 500.00 C 47.00 47.00 43.00 44.53 -6.25 30 105 1,648 -1
30DEC26 510.00 C 41.16 41.70 40.20 40.74 -5.76 30 8 1,396 +4
30DEC26 520.00 C 37.35 38.15 35.45 37.09 -5.39 30 186 1,350 +35
30DEC26 530.00 C 33.60 33.60 33.18 33.55 -5.21 30 10 2,463 +9
30DEC26 540.00 C 30.20 30.20 30.20 30.63 -4.53 30 20 1,774 0
30DEC26 550.00 C 30.00 30.00 26.33 27.70 -4.41 30 217 6,492 +207
30DEC26 560.00 C 25.49 25.80 25.49 24.99 -4.16 30 12 1,814 -10
30DEC26 570.00 C 0.00 0.00 0.00 22.71 -3.49 30 0 4,234 0
30DEC26 580.00 C 20.89 21.60 20.40 20.44 -3.45 30 44 4,963 +7
30DEC26 590.00 C 18.96 18.96 18.96 18.36 -3.23 30 1 3,076 0
30DEC26 600.00 C 18.09 18.09 16.50 16.65 -2.63 30 78 13,914 +36
30DEC26 610.00 C 0.00 0.00 0.00 14.93 -2.61 30 0 2,437 0
30DEC26 620.00 C 0.00 0.00 0.00 13.32 -2.48 30 0 2,562 0
30DEC26 630.00 C 13.33 13.33 13.33 12.07 -1.98 30 5 1,766 -5
30DEC26 640.00 C 11.81 12.48 11.81 10.82 -1.89 30 67 2,305 -64
30DEC26 650.00 C 11.63 11.63 10.96 9.57 -1.87 30 15 2,092 +7
30DEC26 660.00 C 10.36 10.36 10.36 8.65 -1.51 30 32 1,908 +31
30DEC26 670.00 C 9.57 9.57 9.38 7.77 -1.32 30 35 559 -5
30DEC26 680.00 C 8.86 9.14 8.55 6.88 -1.30 30 35 362 +30
30DEC26 690.00 C 8.22 8.22 8.22 5.95 -1.33 29 30 454 +11
30DEC26 700.00 C 7.80 7.80 7.10 5.52 -0.88 30 49 15,193 +36
30DEC26 710.00 C 6.77 6.77 6.77 4.92 -0.86 30 100 249 +10
30DEC26 720.00 C 6.18 6.62 6.18 4.31 -0.85 30 132 1,746 -59
30DEC26 730.00 C 5.86 5.86 5.86 3.87 -0.67 30 100 188 +74
30DEC26 740.00 C 0.00 0.00 0.00 3.37 -0.66 29 0 4,551 0
30DEC26 750.00 C 0.00 0.00 0.00 3.08 -0.54 30 0 12,479 0
30DEC26 760.00 C 0.00 0.00 0.00 2.68 -0.52 30 0 2,636 0
30DEC26 770.00 C 4.84 4.84 4.80 2.42 -0.37 30 34 472 +30
30DEC26 780.00 C 0.00 0.00 0.00 2.10 -0.39 29 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 1.85 -0.37 29 0 65 0
30DEC26 800.00 C 4.10 4.10 4.10 1.61 -0.35 29 15 513 -15
30DEC26 810.00 C 0.00 0.00 0.00 1.45 -0.20 29 0 37 0
30DEC26 820.00 C 0.00 0.00 0.00 1.29 -0.22 29 0 178 0
30DEC26 830.00 C 0.00 0.00 0.00 1.14 -0.17 29 0 159 0
30DEC26 840.00 C 0.00 0.00 0.00 0.99 -0.16 29 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 0.88 -0.12 29 0 332 0
30DEC26 860.00 C 0.00 0.00 0.00 0.79 -0.09 29 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 0.70 -0.09 29 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 0.61 -0.08 29 0 97 0
30DEC26 890.00 C 0.00 0.00 0.00 0.53 -0.07 29 0 63 0
30DEC26 900.00 C 0.00 0.00 0.00 0.49 -0.03 30 0 332 0
30DEC26 910.00 C 0.00 0.00 0.00 0.43 -0.03 29 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 0.38 -0.03 29 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.33 -0.03 29 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.28 -0.02 29 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.26 -0.01 30 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 0.23 -0.01 29 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 0.20 -0.01 29 0 85 0
30DEC26 980.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 0.15 0.00 29 0 31 0
30DEC26 1,000.00 C 2.00 2.00 1.75 0.14 0.00 30 46 2,186 +36
30MAR27 370.00 C 132.36 132.79 132.36 133.58 - 35 186 156 -
30MAR27 380.00 C 0.00 0.00 0.00 125.83 -8.83 34 0 184 0
30MAR27 390.00 C 0.00 0.00 0.00 118.26 -8.77 34 0 109 0
30MAR27 400.00 C 0.00 0.00 0.00 110.90 -8.64 33 0 645 0
30MAR27 410.00 C 0.00 0.00 0.00 103.82 -8.43 33 0 14 0
30MAR27 420.00 C 98.00 98.50 98.00 96.95 -8.48 32 2 1,963 0
30MAR27 430.00 C 88.02 91.00 88.02 88.52 -10.08 31 17 42 +17
30MAR27 440.00 C 0.00 0.00 0.00 82.40 -7.22 30 0 91 0
30MAR27 450.00 C 79.00 79.00 78.30 76.42 -7.28 30 20 231 +20
30MAR27 460.00 C 0.00 0.00 0.00 73.16 -4.64 31 0 8 0
30MAR27 470.00 C 67.00 67.00 67.00 67.59 -5.05 31 33 34 +33
30MAR27 480.00 C 62.00 63.30 62.00 62.30 -7.19 30 73 330 +65
30MAR27 490.00 C 58.08 58.08 58.08 57.51 -6.80 30 1 150 +1
30MAR27 500.00 C 54.94 54.94 53.20 53.00 -5.60 30 82 881 +62
30MAR27 510.00 C 49.60 49.86 49.60 48.85 -6.37 30 25 277 +15
30MAR27 520.00 C 47.72 47.72 46.25 45.12 -5.69 30 29 236 +12
30MAR27 530.00 C 40.50 40.50 40.50 41.38 -5.62 30 1 212 +1
30MAR27 540.00 C 37.50 37.50 37.50 37.95 -5.23 29 1 194 0
30MAR27 550.00 C 36.14 36.68 35.60 34.93 -4.53 29 15 471 0
30MAR27 560.00 C 32.13 33.50 32.13 31.91 -4.45 29 61 267 0
30MAR27 570.00 C 30.50 30.50 29.13 29.05 -4.21 29 4 1,134 +4
30MAR27 580.00 C 27.80 28.50 27.49 26.68 -3.47 29 3 441 +2
30MAR27 590.00 C 26.40 26.40 26.40 24.31 -3.38 29 2 497 -2
30MAR27 600.00 C 23.60 24.80 22.34 21.94 -3.30 29 69 2,242 +13
30MAR27 610.00 C 0.00 0.00 0.00 20.10 -2.69 29 0 1,801 0
30MAR27 620.00 C 20.14 20.30 19.50 18.29 -2.44 29 19 2,326 +15
30MAR27 630.00 C 0.00 0.00 0.00 16.48 -2.37 29 0 1,137 0
30MAR27 640.00 C 17.20 17.44 16.90 14.91 -2.06 29 27 447 +1
30MAR27 650.00 C 16.04 16.16 16.04 13.58 -1.66 28 47 182 +2
30MAR27 660.00 C 15.40 15.40 15.40 12.24 -1.60 28 4 215 0
30MAR27 670.00 C 13.90 13.90 13.90 10.90 -1.54 28 5 433 0
30MAR27 680.00 C 13.21 13.21 13.10 9.92 -1.12 28 2 475 -1
30MAR27 690.00 C 12.30 12.30 12.30 8.96 -1.01 28 6 204 0
30MAR27 700.00 C 8.76 8.76 8.76 8.00 -0.96 28 5 565 0
30MAR27 710.00 C 10.50 10.50 10.50 7.11 -0.84 28 10 59 -2
30MAR27 720.00 C 0.00 0.00 0.00 6.45 -0.58 28 0 28 0
30MAR27 730.00 C 0.00 0.00 0.00 5.79 -0.54 28 0 10 0
30MAR27 740.00 C 9.00 9.00 8.73 5.12 -0.50 28 14 2,407 -2
30MAR27 750.00 C 8.36 8.41 8.36 4.55 -0.36 28 61 69 +46
30MAR27 760.00 C 0.00 0.00 0.00 4.10 -0.27 28 0 8 0
30MAR27 770.00 C 0.00 0.00 0.00 3.66 -0.23 28 0 126 0
30MAR27 780.00 C 0.00 0.00 0.00 3.21 -0.20 27 0 60 0
30MAR27 790.00 C 0.00 0.00 0.00 2.84 -0.10 27 0 41 0
30MAR27 800.00 C 0.00 0.00 0.00 2.56 -0.06 27 0 204 0
30MAR27 810.00 C 0.00 0.00 0.00 2.27 -0.04 27 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 1.98 -0.02 27 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 1.74 +0.02 27 0 41 0
30MAR27 840.00 C 0.00 0.00 0.00 1.51 -0.01 27 0 4 0
30MAR27 850.00 C 4.80 4.80 4.80 1.38 +0.05 27 1 372 +1
TOTAL CALL 79,651 1,198,288 +6,824
30MAR26 320.00 P 0.01 0.01 0.01 0.00 -0.01 0 60 4,812 0
30MAR26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,086 0
30MAR26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 282 0
30MAR26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 822 0
30MAR26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,630 0
30MAR26 370.00 P 0.01 0.01 0.01 0.00 -0.01 0 5 1,612 0
30MAR26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,025 0
30MAR26 390.00 P 0.01 0.01 0.01 0.00 -0.01 0 3 1,073 0
30MAR26 400.00 P 0.02 0.02 0.02 0.00 -0.02 0 73 4,428 0
30MAR26 410.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 1,741 0
30MAR26 420.00 P 0.01 0.01 0.01 0.00 -0.06 0 20 3,468 0
30MAR26 430.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 5,898 0
30MAR26 440.00 P 0.04 0.04 0.04 0.00 -0.12 0 50 4,405 0
30MAR26 450.00 P 0.01 0.01 0.01 0.00 -0.20 0 140 4,692 +30
30MAR26 460.00 P 0.20 0.25 0.03 0.00 -0.36 0 140 4,265 +34
30MAR26 470.00 P 0.44 1.25 0.01 0.00 -0.67 0 1,643 6,303 +554
30MAR26 480.00 P 1.41 5.20 0.21 0.00 -1.41 0 5,179 7,526 -66
30MAR26 490.00 P 7.45 13.50 5.60 8.40 +4.98 0 5,034 0 -8,661
30MAR26 500.00 P 17.51 24.00 14.00 18.40 +9.31 0 4,192 0 -13,699
30MAR26 510.00 P 27.39 33.59 25.00 28.40 +11.03 0 2,951 0 -11,745
30MAR26 520.00 P 38.00 44.70 35.00 38.40 +10.70 0 2,315 0 -9,132
30MAR26 530.00 P 48.40 58.56 45.87 48.40 +11.55 0 854 0 -10,404
30MAR26 540.00 P 59.00 63.00 55.85 58.40 +10.70 0 753 0 -9,402
30MAR26 550.00 P 67.45 74.00 65.00 68.40 +10.90 0 3,025 0 -9,144
30MAR26 560.00 P 78.00 84.10 75.00 78.40 +10.90 0 631 0 -4,258
30MAR26 570.00 P 87.07 90.00 86.00 88.40 +11.43 0 407 0 -4,496
30MAR26 580.00 P 102.00 102.00 95.00 98.40 +11.03 0 157 0 -2,667
30MAR26 590.00 P 109.91 109.91 105.00 108.40 +11.80 0 6 0 -916
30MAR26 600.00 P 119.58 122.35 116.00 118.40 +11.80 0 456 0 -3,028
30MAR26 610.00 P 130.00 132.60 127.00 128.40 +11.22 0 436 0 -7,683
30MAR26 620.00 P 138.00 138.00 138.00 138.40 +10.95 0 8 0 -1,770
30MAR26 630.00 P 0.00 0.00 0.00 148.40 +11.80 0 0 0 -1,676
30MAR26 640.00 P 156.90 156.90 156.90 158.40 +11.80 0 30 0 -679
30MAR26 650.00 P 170.26 170.26 168.00 168.40 +10.40 0 33 0 -10,140
30MAR26 660.00 P 0.00 0.00 0.00 178.40 +11.80 0 0 0 -170
30MAR26 670.00 P 0.00 0.00 0.00 188.40 +11.80 0 0 0 -70
30MAR26 680.00 P 0.00 0.00 0.00 198.40 +11.80 0 0 0 -4
30MAR26 690.00 P 0.00 0.00 0.00 208.40 +11.80 0 0 0 -39
30MAR26 700.00 P 0.00 0.00 0.00 218.40 +11.80 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 228.40 +11.80 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 238.40 +11.80 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 248.40 +11.80 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 258.40 +11.80 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 268.40 +11.80 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 278.40 +11.80 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 288.40 +11.80 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 298.40 +11.80 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 308.40 +11.80 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 318.40 +11.80 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 328.40 +11.80 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 338.40 +11.80 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 348.40 +11.80 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 358.40 +11.80 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 368.40 +11.80 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 378.40 +11.80 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 388.40 +11.80 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 398.40 +11.80 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 408.40 +11.80 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 418.40 +11.80 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 428.40 +11.80 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 438.40 +11.80 0 0 0 0
02APR26 370.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
02APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02APR26 390.00 P 0.00 0.00 0.00 0.02 +0.01 82 0 1 0
02APR26 400.00 P 0.01 0.01 0.01 0.04 +0.02 78 100 100 +100
02APR26 410.00 P 0.00 0.00 0.00 0.07 +0.03 73 0 0 0
02APR26 420.00 P 0.20 0.24 0.20 0.13 +0.06 68 35 538 +35
02APR26 430.00 P 0.30 0.42 0.24 0.24 +0.10 63 236 246 +236
02APR26 440.00 P 0.65 0.70 0.39 0.44 +0.15 58 126 811 +124
02APR26 450.00 P 0.64 1.48 0.64 0.85 +0.29 54 1,026 692 +454
02APR26 460.00 P 1.50 2.68 1.18 1.65 +0.60 49 612 553 +196
02APR26 470.00 P 3.01 5.22 2.50 3.21 +1.27 44 1,543 1,317 +600
02APR26 480.00 P 4.58 9.57 4.58 6.13 +2.53 39 6,391 2,150 +1,218
02APR26 490.00 P 10.08 15.94 10.08 11.83 +5.04 39 2,075 3,724 +259
02APR26 500.00 P 20.00 24.70 18.68 19.63 +7.35 39 352 1,618 -107
02APR26 510.00 P 30.00 32.50 27.00 28.50 +9.16 32 260 513 -173
02APR26 520.00 P 37.00 43.00 37.00 38.64 +10.94 47 130 149 -33
02APR26 530.00 P 49.58 49.58 49.58 48.41 +11.44 43 22 964 -22
02APR26 540.00 P 58.55 58.55 58.55 58.40 +10.70 0 16 20 -4
02APR26 550.00 P 0.00 0.00 0.00 68.40 +10.90 0 0 13 0
02APR26 560.00 P 0.00 0.00 0.00 78.40 +10.90 0 0 6 0
02APR26 570.00 P 0.00 0.00 0.00 88.40 +11.43 0 0 1 0
02APR26 580.00 P 0.00 0.00 0.00 98.40 +11.03 0 0 0 0
02APR26 590.00 P 0.00 0.00 0.00 108.40 +11.74 0 0 0 0
02APR26 600.00 P 0.00 0.00 0.00 118.40 +11.74 0 0 0 -2
02APR26 610.00 P 0.00 0.00 0.00 128.40 +11.22 0 0 0 0
02APR26 620.00 P 0.00 0.00 0.00 138.40 +10.95 0 0 0 0
02APR26 630.00 P 0.00 0.00 0.00 148.40 +11.75 0 0 0 0
10APR26 370.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
10APR26 380.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
10APR26 390.00 P 0.00 0.00 0.00 0.03 - 44 0 0 -
10APR26 400.00 P 0.38 0.38 0.38 0.07 - 43 100 100 -
10APR26 410.00 P 0.47 0.47 0.47 0.16 - 42 100 100 -
10APR26 420.00 P 0.67 0.67 0.67 0.34 - 41 2 2 -
10APR26 430.00 P 1.00 1.00 1.00 0.67 - 40 101 101 -
10APR26 440.00 P 1.60 1.60 1.45 1.29 - 39 84 84 -
10APR26 450.00 P 2.42 3.65 2.14 2.34 - 37 498 485 -
10APR26 460.00 P 3.76 5.50 3.50 3.87 - 35 515 373 -
10APR26 470.00 P 5.79 8.90 5.79 6.33 - 34 258 216 -
10APR26 480.00 P 10.14 13.40 9.10 10.12 - 33 1,414 677 -
10APR26 490.00 P 15.00 19.40 14.45 15.36 - 32 201 172 -
10APR26 500.00 P 24.00 24.41 21.23 22.28 - 32 141 135 -
10APR26 510.00 P 30.60 31.10 30.60 30.30 - 31 13 13 -
10APR26 520.00 P 0.00 0.00 0.00 39.38 - 33 10 10 -
10APR26 530.00 P 49.37 49.37 49.37 49.03 - 36 25 25 -
10APR26 540.00 P 59.50 59.50 58.98 58.47 - 32 55 55 -
10APR26 550.00 P 0.00 0.00 0.00 68.40 - 0 0 0 -
10APR26 560.00 P 0.00 0.00 0.00 78.40 - 0 0 0 -
10APR26 570.00 P 0.00 0.00 0.00 88.40 - 0 0 0 -
10APR26 580.00 P 0.00 0.00 0.00 98.59 - 53 0 0 -
10APR26 590.00 P 0.00 0.00 0.00 108.70 - 59 0 0 -
10APR26 600.00 P 0.00 0.00 0.00 118.65 - 62 0 0 -
10APR26 610.00 P 0.00 0.00 0.00 128.59 - 64 0 0 -
29APR26 370.00 P 0.78 0.78 0.55 0.17 - 40 116 116 -
29APR26 380.00 P 0.87 0.99 0.74 0.30 +0.15 39 145 1,328 +47
29APR26 390.00 P 1.20 1.27 1.00 0.51 +0.24 38 155 488 -96
29APR26 400.00 P 1.35 1.81 1.25 0.83 +0.37 38 670 1,342 +103
29APR26 410.00 P 1.97 2.41 1.87 1.32 +0.56 37 124 634 -5
29APR26 420.00 P 2.50 3.26 2.22 2.04 +0.81 36 246 1,828 +130
29APR26 430.00 P 2.88 4.44 2.88 3.08 +1.16 35 509 1,047 +163
29APR26 440.00 P 4.60 6.10 4.28 4.54 +1.63 35 1,265 2,423 +348
29APR26 450.00 P 6.18 8.29 5.68 6.20 +1.88 33 3,278 4,850 +1,086
29APR26 460.00 P 8.45 11.17 7.95 8.61 +2.42 32 2,452 7,437 +1,145
29APR26 470.00 P 12.00 15.00 11.00 11.78 +3.24 31 1,945 6,959 +588
29APR26 480.00 P 16.29 19.60 15.00 15.80 +4.25 30 4,940 15,251 -505
29APR26 490.00 P 20.00 25.40 19.89 21.20 +5.60 31 1,862 9,862 +273
29APR26 500.00 P 25.15 33.20 25.15 27.35 +6.24 30 1,422 16,158 +491
29APR26 510.00 P 35.00 39.50 33.00 34.60 +7.10 30 352 6,082 -28
29APR26 520.00 P 43.00 48.00 41.20 43.18 +9.44 32 194 5,632 -4
29APR26 530.00 P 50.00 56.00 49.50 51.61 +10.55 33 85 5,906 -5
29APR26 540.00 P 60.34 61.86 58.11 59.51 +8.31 29 436 7,293 +129
29APR26 550.00 P 69.22 73.30 68.62 70.00 +10.50 35 606 5,047 +303
29APR26 560.00 P 82.90 82.90 78.80 78.82 +11.02 31 102 3,050 +7
29APR26 570.00 P 89.90 91.00 87.02 88.54 +9.00 31 427 2,427 +292
29APR26 580.00 P 99.00 100.04 95.00 100.34 +12.97 46 242 2,212 -86
29APR26 590.00 P 108.35 112.13 106.80 108.70 +11.91 39 319 2,773 +120
29APR26 600.00 P 118.32 123.56 114.97 118.65 +11.99 41 1,080 9,685 +576
29APR26 610.00 P 0.00 0.00 0.00 128.64 +11.46 43 0 1,921 0
29APR26 620.00 P 141.24 142.39 136.55 138.63 +11.18 45 208 1,155 +13
29APR26 630.00 P 0.00 0.00 0.00 148.63 +11.97 48 0 692 0
29APR26 640.00 P 0.00 0.00 0.00 158.62 +11.97 50 0 500 0
29APR26 650.00 P 0.00 0.00 0.00 168.62 +10.62 52 0 340 0
29APR26 660.00 P 0.00 0.00 0.00 178.62 +11.97 55 0 44 0
29APR26 670.00 P 0.00 0.00 0.00 188.62 +11.97 57 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 198.62 +11.97 59 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 208.62 +11.97 61 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 218.62 +11.52 63 0 0 -380
29APR26 710.00 P 0.00 0.00 0.00 228.62 +11.97 65 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 238.62 +11.52 67 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 248.62 +11.97 69 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 258.62 +11.52 71 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 268.62 +11.98 73 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 278.61 +11.97 74 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 288.61 +11.49 76 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 298.40 +11.76 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 308.61 +11.52 80 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 318.40 +11.74 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 328.61 +11.95 83 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 338.61 +11.54 85 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 348.61 +11.52 87 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 358.61 +11.92 89 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 368.61 +11.52 90 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 378.61 +11.93 92 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 388.61 +11.52 93 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 398.40 +11.31 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 408.61 +11.93 97 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 418.61 +11.98 98 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 428.61 +11.93 99 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 438.60 +11.92 101 0 0 0
28MAY26 370.00 P 2.05 2.30 1.85 0.95 - 36 10 10 -
28MAY26 380.00 P 2.05 2.70 2.05 1.42 +0.72 35 109 953 -2
28MAY26 390.00 P 3.20 3.35 2.90 2.07 +0.95 35 5 438 +4
28MAY26 400.00 P 3.85 4.60 3.53 3.00 +1.28 35 330 536 +33
28MAY26 410.00 P 5.02 5.27 4.68 4.22 +1.65 34 519 885 +419
28MAY26 420.00 P 6.65 7.50 6.05 5.78 +2.08 34 407 1,954 +313
28MAY26 430.00 P 7.51 9.40 7.48 7.70 +2.51 33 684 1,697 +54
28MAY26 440.00 P 10.00 12.00 9.79 9.79 +2.70 33 511 4,157 +87
28MAY26 450.00 P 12.64 15.15 12.17 12.54 +2.98 32 591 6,512 +32
28MAY26 460.00 P 16.10 18.74 15.11 15.85 +3.38 31 599 2,137 +400
28MAY26 470.00 P 20.20 23.15 19.05 20.06 +4.12 31 997 2,176 -64
28MAY26 480.00 P 24.23 28.37 23.67 24.68 +4.82 30 1,463 4,359 +228
28MAY26 490.00 P 31.19 33.46 29.99 30.54 +6.15 31 918 6,772 -253
28MAY26 500.00 P 38.10 38.40 35.04 36.70 +6.65 31 95 5,590 +21
28MAY26 510.00 P 43.00 44.20 42.05 43.09 +6.70 30 50 8,593 +33
28MAY26 520.00 P 51.00 56.00 50.04 51.10 +7.57 31 180 7,205 -119
28MAY26 530.00 P 60.00 64.00 58.82 58.82 +8.91 30 64 4,645 +30
28MAY26 540.00 P 68.00 72.00 63.80 69.51 +13.68 35 53 5,027 +5
28MAY26 550.00 P 76.35 80.90 75.70 75.87 +8.52 30 260 5,016 -130
28MAY26 560.00 P 86.00 86.00 85.45 85.45 +11.21 32 11 4,908 +10
28MAY26 570.00 P 0.00 0.00 0.00 91.56 +8.49 0 0 1,448 0
28MAY26 580.00 P 0.00 0.00 0.00 105.73 +13.59 38 0 843 0
28MAY26 590.00 P 0.00 0.00 0.00 114.19 +11.31 36 0 720 0
28MAY26 600.00 P 125.08 125.08 123.79 122.65 +10.23 31 31 361 +31
28MAY26 610.00 P 0.00 0.00 0.00 133.09 +11.11 35 0 2,444 0
28MAY26 620.00 P 141.96 141.96 141.80 143.25 +10.98 38 31 218 +30
28MAY26 630.00 P 0.00 0.00 0.00 153.01 +11.23 39 0 110 0
28MAY26 640.00 P 0.00 0.00 0.00 162.78 +11.26 40 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 172.65 +11.36 41 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 182.46 +11.75 41 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 192.26 +11.36 42 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 202.13 +11.15 42 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 212.07 +11.87 43 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 221.98 +11.27 44 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 231.90 +11.93 45 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 241.84 +11.92 46 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 251.79 +11.95 47 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 261.74 +11.97 48 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 271.69 +11.97 49 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 281.65 +11.99 50 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 291.61 +12.00 51 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 301.57 +12.01 52 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 311.53 +12.01 53 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 321.49 +12.02 54 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 331.45 +12.02 55 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 341.41 +12.02 56 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 351.37 +12.02 57 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 361.33 +12.02 58 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 371.30 +12.03 59 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 381.26 +12.03 60 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 390.77 +11.58 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 401.19 +12.03 62 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 411.15 +12.03 63 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 421.11 +12.03 64 0 0 0
29JUN26 370.00 P 3.24 3.26 3.16 2.52 - 36 35 35 -
29JUN26 380.00 P 3.82 4.64 3.82 3.42 +1.54 35 70 4,044 +5
29JUN26 390.00 P 4.93 5.50 4.84 4.48 +1.86 35 81 620 0
29JUN26 400.00 P 5.57 7.00 5.57 5.76 +2.16 34 167 1,655 +65
29JUN26 410.00 P 7.45 7.90 6.87 7.19 +2.27 33 213 1,487 +146
29JUN26 420.00 P 8.76 9.90 8.56 8.91 +2.40 33 207 1,652 +56
29JUN26 430.00 P 10.86 12.62 10.67 11.05 +2.65 32 791 2,840 +164
29JUN26 440.00 P 13.64 15.50 13.20 13.66 +2.81 31 243 3,388 +97
29JUN26 450.00 P 15.94 19.05 15.94 16.65 +3.08 31 473 5,931 +118
29JUN26 460.00 P 20.50 22.96 19.47 20.09 +3.61 30 417 10,736 +129
29JUN26 470.00 P 23.50 27.46 23.23 24.20 +4.21 30 2,395 5,614 +1,163
29JUN26 480.00 P 29.00 32.88 28.14 28.95 +4.61 29 686 8,091 +168
29JUN26 490.00 P 35.00 37.18 33.48 34.55 +5.54 29 187 14,840 +61
29JUN26 500.00 P 40.00 45.00 39.29 40.41 +5.96 29 481 17,331 -73
29JUN26 510.00 P 51.06 51.06 46.60 47.23 +6.74 29 12 12,328 +4
29JUN26 520.00 P 58.54 58.55 53.71 56.83 +10.50 32 229 13,483 -13
29JUN26 530.00 P 58.06 62.37 58.06 62.80 +8.89 30 74 4,903 -30
29JUN26 540.00 P 73.16 73.16 69.10 70.67 +9.36 30 122 13,697 -1
29JUN26 550.00 P 77.50 89.00 75.00 81.00 +12.00 33 104 9,822 +5
29JUN26 560.00 P 86.00 89.68 86.00 90.15 +12.93 35 249 15,005 +20
29JUN26 570.00 P 95.38 110.00 94.90 96.07 +10.07 30 1,033 5,145 +12
29JUN26 580.00 P 109.00 109.00 109.00 106.48 +14.34 33 1 11,044 -1
29JUN26 590.00 P 120.00 120.00 112.97 115.43 +12.55 33 429 3,576 -107
29JUN26 600.00 P 120.00 129.70 120.00 125.77 +13.35 35 224 5,495 -30
29JUN26 610.00 P 0.00 0.00 0.00 133.09 +11.11 30 0 2,043 0
29JUN26 620.00 P 143.52 147.00 142.95 143.37 +11.10 32 577 5,557 +224
29JUN26 630.00 P 0.00 0.00 0.00 155.44 +13.56 40 0 3,457 0
29JUN26 640.00 P 163.92 165.13 163.92 162.78 +11.26 33 65 3,331 +33
29JUN26 650.00 P 0.00 0.00 0.00 172.65 +11.36 34 0 2,041 0
29JUN26 660.00 P 0.00 0.00 0.00 182.46 +11.75 35 0 6,153 0
29JUN26 670.00 P 0.00 0.00 0.00 194.38 +13.48 44 0 307 0
29JUN26 680.00 P 0.00 0.00 0.00 202.13 +11.15 35 0 308 0
29JUN26 690.00 P 0.00 0.00 0.00 212.07 +11.87 37 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 221.98 +11.27 37 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 231.90 +11.93 38 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 241.84 +11.92 39 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 251.79 +11.95 40 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 264.62 +14.13 55 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 271.69 +11.97 41 0 40 0
29JUN26 760.00 P 0.00 0.00 0.00 281.65 +11.99 42 0 190 0
29JUN26 770.00 P 0.00 0.00 0.00 291.61 +12.00 43 0 26 0
29JUN26 780.00 P 0.00 0.00 0.00 301.57 +12.01 44 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 311.53 +11.99 45 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 321.51 +12.04 46 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 331.45 +11.99 47 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 341.47 +12.05 48 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 351.44 +12.06 49 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 361.35 +12.01 49 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 371.36 +12.07 51 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 381.32 +12.07 51 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 391.24 +12.03 52 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 401.24 +12.07 53 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 411.20 +12.06 54 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 421.17 +12.07 55 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 431.08 +12.02 55 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 441.05 +12.09 55 0 0 0
29SEP26 370.00 P 7.69 7.69 7.69 6.45 - 33 100 100 -
29SEP26 380.00 P 8.76 9.00 8.54 7.95 +1.39 33 115 414 +115
29SEP26 390.00 P 10.37 10.37 10.10 9.81 +1.75 32 46 273 +44
29SEP26 400.00 P 11.80 13.10 11.50 11.77 +1.85 32 171 2,432 +44
29SEP26 410.00 P 14.37 14.37 14.37 13.74 +1.78 31 19 774 0
29SEP26 420.00 P 15.72 17.60 15.72 16.14 +2.11 31 109 835 +22
29SEP26 430.00 P 18.78 20.30 18.78 18.94 +2.46 30 58 1,442 +18
29SEP26 440.00 P 24.27 24.27 21.28 22.28 +3.05 30 757 4,048 +289
29SEP26 450.00 P 25.40 28.00 25.24 25.77 +3.41 30 383 7,161 +192
29SEP26 460.00 P 30.00 31.59 29.88 29.70 +3.82 30 873 2,253 +854
29SEP26 470.00 P 34.50 37.30 33.00 34.05 +4.26 29 46 5,897 +31
29SEP26 480.00 P 38.50 42.00 37.90 39.02 +4.86 29 243 6,137 +221
29SEP26 490.00 P 44.71 44.71 44.41 44.19 +5.22 29 21 4,105 +13
29SEP26 500.00 P 49.05 54.00 49.05 49.88 +5.67 29 69 13,384 +10
29SEP26 510.00 P 55.91 60.20 55.34 54.90 +4.96 28 727 6,544 +49
29SEP26 520.00 P 65.00 65.00 61.58 62.81 +6.16 29 62 7,191 +49
29SEP26 530.00 P 70.81 70.81 70.81 69.54 +6.20 28 33 3,457 +30
29SEP26 540.00 P 78.18 78.18 78.18 76.48 +6.12 28 30 5,967 0
29SEP26 550.00 P 88.08 88.10 83.72 86.02 +8.52 30 135 8,881 +85
29SEP26 560.00 P 93.20 97.74 92.55 91.53 +6.23 27 123 7,116 -11
29SEP26 570.00 P 99.00 105.75 99.00 100.05 +10.00 28 61 1,592 -39
29SEP26 580.00 P 105.00 105.00 98.51 110.37 +9.37 30 3 4,924 +1
29SEP26 590.00 P 120.00 123.41 120.00 115.43 +9.56 25 37 1,380 -7
29SEP26 600.00 P 120.00 125.00 120.00 128.99 +14.95 31 4 17,028 +4
29SEP26 610.00 P 138.00 138.00 135.00 135.13 +12.63 27 16 2,678 +16
29SEP26 620.00 P 151.00 151.00 146.00 143.37 +11.10 25 13 2,371 0
29SEP26 630.00 P 156.13 156.69 156.13 155.44 +13.56 31 50 2,281 -50
29SEP26 640.00 P 164.00 164.00 164.00 162.78 +11.26 26 8 1,132 0
29SEP26 650.00 P 0.00 0.00 0.00 172.65 +11.36 27 0 15,615 0
29SEP26 660.00 P 184.00 184.00 184.00 182.69 +8.44 28 2 7,963 +2
29SEP26 670.00 P 0.00 0.00 0.00 194.38 +13.48 34 0 1,056 0
29SEP26 680.00 P 0.00 0.00 0.00 202.13 +11.15 28 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 212.07 +11.38 29 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 221.98 +11.27 30 0 200 0
29SEP26 710.00 P 0.00 0.00 0.00 231.90 +11.77 30 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 241.84 +11.77 31 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 251.87 +11.08 32 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 264.62 +14.13 42 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 272.36 +12.63 36 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 281.74 +12.05 34 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 291.64 +11.96 35 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 301.64 +12.07 36 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 311.60 +12.06 36 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 321.56 +12.09 37 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 331.47 +12.00 37 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 341.47 +12.03 38 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 351.44 +10.92 39 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 361.35 +12.01 39 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 371.36 +12.07 40 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 381.32 +10.94 41 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 391.24 +12.02 41 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 401.24 +12.06 42 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 411.20 +12.06 43 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 421.17 +12.07 43 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 431.08 +12.02 43 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 441.05 +12.08 44 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 451.05 +12.07 45 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 460.97 +12.03 45 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 470.98 +12.08 46 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 480.90 +12.03 46 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 491.26 +12.43 50 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 501.20 +12.07 51 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 511.18 +12.07 51 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 521.00 +11.56 51 0 0 0
30DEC26 370.00 P 11.54 11.54 11.54 10.58 - 32 30 30 -
30DEC26 380.00 P 13.33 14.00 12.60 12.60 +1.62 32 56 441 +49
30DEC26 390.00 P 15.03 15.86 15.03 14.59 +1.58 31 48 308 +46
30DEC26 400.00 P 16.50 18.50 16.50 16.89 +1.84 31 66 2,652 +36
30DEC26 410.00 P 20.00 20.00 19.38 19.62 +2.29 31 24 932 -12
30DEC26 420.00 P 21.75 23.65 21.42 22.53 +2.49 31 72 1,677 +45
30DEC26 430.00 P 0.00 0.00 0.00 25.68 +2.75 30 0 1,366 0
30DEC26 440.00 P 29.42 31.00 27.83 29.27 +3.27 30 31 1,413 +3
30DEC26 450.00 P 33.35 33.70 31.50 32.88 +3.32 30 28 2,352 +5
30DEC26 460.00 P 37.00 38.00 37.00 37.12 +3.98 29 56 3,231 +2
30DEC26 470.00 P 40.00 43.60 40.00 41.45 +4.20 29 706 1,959 +526
30DEC26 480.00 P 46.00 49.00 44.73 46.10 +4.56 29 656 4,899 +559
30DEC26 490.00 P 49.94 50.90 49.94 51.17 +5.14 28 8 3,504 +5
30DEC26 500.00 P 55.00 60.00 55.00 56.85 +5.59 28 39 12,765 -6
30DEC26 510.00 P 64.00 66.67 62.39 63.01 +5.71 28 121 5,136 +121
30DEC26 520.00 P 69.20 70.93 67.76 69.03 +5.84 28 285 3,292 +93
30DEC26 530.00 P 0.00 0.00 0.00 77.78 +8.45 29 1 1,537 0
30DEC26 540.00 P 0.00 0.00 0.00 84.92 +7.69 29 0 2,056 0
30DEC26 550.00 P 106.49 107.00 102.82 93.49 +10.16 30 22 6,032 0
30DEC26 560.00 P 102.00 102.00 99.48 96.60 +3.60 27 3 5,048 -2
30DEC26 570.00 P 108.00 110.00 107.08 106.78 +8.42 29 193 4,420 -77
30DEC26 580.00 P 116.51 116.51 114.00 111.86 +8.58 27 29 6,591 -29
30DEC26 590.00 P 0.00 0.00 0.00 119.76 +8.87 26 0 3,946 0
30DEC26 600.00 P 136.57 136.57 130.00 132.41 +7.47 30 13 23,726 0
30DEC26 610.00 P 140.00 143.00 135.00 136.17 +9.44 25 71 4,708 +32
30DEC26 620.00 P 0.00 0.00 0.00 145.53 +10.60 26 0 2,849 0
30DEC26 630.00 P 0.00 0.00 0.00 155.44 +12.21 27 0 2,161 0
30DEC26 640.00 P 166.00 166.00 166.00 164.69 +11.75 27 2 1,798 +1
30DEC26 650.00 P 175.00 177.00 175.00 173.15 +11.82 25 123 1,645 +1
30DEC26 660.00 P 183.27 183.27 183.27 182.95 +8.70 25 30 6,009 0
30DEC26 670.00 P 0.00 0.00 0.00 194.38 +13.48 29 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 202.13 +11.15 25 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 212.07 +11.38 25 0 1 0
30DEC26 700.00 P 220.00 220.00 220.00 222.13 +11.42 27 30 11,307 +30
30DEC26 710.00 P 0.00 0.00 0.00 232.06 +11.56 27 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 242.34 +11.73 29 0 27 0
30DEC26 730.00 P 0.00 0.00 0.00 251.87 +11.08 28 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 264.62 +14.13 36 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 272.36 +12.34 32 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 281.80 +11.86 30 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 291.73 +11.90 31 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 301.66 +11.93 32 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 311.60 +11.94 32 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 321.57 +11.99 33 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 331.49 +11.97 33 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 341.47 +12.00 34 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 351.45 +10.93 34 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 361.36 +12.00 35 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 371.36 +12.05 35 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 381.32 +10.94 36 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 391.24 +12.01 36 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 401.24 +12.05 37 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 411.20 +12.06 37 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 421.17 +12.07 38 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 431.08 +12.02 38 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 441.05 +12.03 39 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 451.05 +12.06 39 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 460.97 +12.02 40 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 470.98 +12.07 40 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 480.90 +12.03 41 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 491.26 +12.43 44 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 501.20 +12.07 44 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 511.23 +12.12 45 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 521.00 +11.56 44 0 0 0
30MAR27 370.00 P 13.99 15.10 13.99 14.10 - 31 33 32 -
30MAR27 380.00 P 16.00 16.96 16.00 16.40 +2.95 31 60 1,374 +47
30MAR27 390.00 P 19.26 19.80 18.36 18.71 +2.80 31 176 497 +14
30MAR27 400.00 P 19.42 22.30 19.42 21.43 +2.94 31 284 558 +21
30MAR27 410.00 P 22.24 25.00 22.24 24.35 +3.11 30 4 502 +2
30MAR27 420.00 P 25.00 28.50 25.00 27.30 +3.41 30 13 731 0
30MAR27 430.00 P 28.00 32.00 28.00 30.87 +3.87 30 14 615 +2
30MAR27 440.00 P 35.00 35.00 33.25 34.47 +4.09 30 106 968 +102
30MAR27 450.00 P 37.00 39.71 35.69 38.26 +4.33 29 125 951 +111
30MAR27 460.00 P 41.50 42.77 41.00 42.57 +4.78 29 34 877 0
30MAR27 470.00 P 45.79 48.50 45.79 46.91 +4.85 29 52 637 +8
30MAR27 480.00 P 50.00 53.47 49.91 51.56 +4.95 29 223 1,241 +218
30MAR27 490.00 P 57.52 57.52 57.52 56.63 +5.25 28 1 1,055 +1
30MAR27 500.00 P 62.00 65.00 61.20 62.03 +5.15 28 55 1,400 +53
30MAR27 510.00 P 67.40 69.20 67.40 67.80 +5.72 28 14 1,592 +10
30MAR27 520.00 P 75.00 77.30 75.00 74.10 +6.25 28 50 291 -35
30MAR27 530.00 P 0.00 0.00 0.00 81.13 +6.98 28 0 198 0
30MAR27 540.00 P 82.65 82.65 82.65 88.06 +7.41 28 1 91 0
30MAR27 550.00 P 0.00 0.00 0.00 94.97 +7.10 28 0 734 0
30MAR27 560.00 P 102.00 102.01 102.00 100.37 +7.37 27 3 281 +3
30MAR27 570.00 P 111.03 111.03 109.00 107.50 +7.96 27 3 410 -1
30MAR27 580.00 P 0.00 0.00 0.00 115.47 +8.54 27 0 613 0
30MAR27 590.00 P 0.00 0.00 0.00 123.28 +8.82 26 0 220 0
30MAR27 600.00 P 0.00 0.00 0.00 132.41 +7.47 27 0 938 0
30MAR27 610.00 P 0.00 0.00 0.00 138.78 +8.79 25 0 505 0
30MAR27 620.00 P 0.00 0.00 0.00 147.84 +9.66 26 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 163.30 +13.64 31 0 233 0
30MAR27 640.00 P 0.00 0.00 0.00 168.19 +9.92 28 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 174.76 +7.87 25 0 120 0
30MAR27 660.00 P 0.00 0.00 0.00 186.04 +10.33 28 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 195.13 +10.48 28 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 204.38 +13.40 28 0 100 0
30MAR27 690.00 P 0.00 0.00 0.00 213.82 +10.96 28 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 223.33 +10.47 28 0 6 0
30MAR27 710.00 P 0.00 0.00 0.00 233.00 +12.38 28 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 242.67 +11.48 28 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 252.42 +11.56 28 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 264.62 +14.06 33 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 272.36 +11.26 29 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 281.92 +11.78 29 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 291.82 +11.84 29 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 301.72 +10.78 29 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 311.64 +11.90 30 0 0 0
30MAR27 800.00 P 324.00 324.00 324.00 321.57 +11.98 30 1 2 0
30MAR27 810.00 P 0.00 0.00 0.00 331.52 +11.95 31 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 341.47 +11.97 31 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 351.45 +10.93 32 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 361.37 +11.99 32 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 371.36 +10.87 33 0 1 0
TOTAL PUT 94,014 772,998 -94,302
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 102.40
30MAR26 50.00 C 0.00 0.00 0.00 52.40 -3.32 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 49.90 -3.33 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 47.40 -3.33 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 44.90 -3.33 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 42.40 -3.34 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 39.90 -3.34 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 37.40 -3.34 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 34.90 -3.34 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 32.40 -3.34 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 29.90 -3.34 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 27.40 -3.33 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 24.90 -3.33 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 22.40 -3.13 0 0 0 -15
30MAR26 82.50 C 0.00 0.00 0.00 19.90 -3.34 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 17.40 -3.12 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 14.90 -3.12 0 0 0 -46
30MAR26 90.00 C 0.00 0.00 0.00 12.40 -3.12 0 0 0 -109
30MAR26 92.50 C 0.00 0.00 0.00 9.90 -3.12 0 0 0 -165
30MAR26 95.00 C 0.00 0.00 0.00 7.40 -3.12 0 0 0 -192
30MAR26 97.50 C 5.22 5.22 5.22 4.90 -3.12 0 1 0 -75
30MAR26 100.00 C 1.51 2.60 1.51 2.40 -3.16 0 23 0 -141
30MAR26 102.50 C 0.47 0.60 0.13 0.00 -3.37 0 67 75 -8
30MAR26 105.00 C 0.00 0.00 0.00 0.00 -1.51 0 0 148 0
30MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.47 0 0 180 0
30MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 1,104 0
30MAR26 112.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 313 0
30MAR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 395 0
30MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 544 0
30MAR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 328 0
30MAR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 750 0
30MAR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 844 0
30MAR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
30MAR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
30MAR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
30MAR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
30MAR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
30MAR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30MAR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
30MAR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
30MAR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
30MAR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
29APR26 67.50 C 0.00 0.00 0.00 35.28 -3.33 79 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 32.84 -3.29 75 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 30.39 -3.12 71 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 27.95 -3.16 68 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 25.57 -3.10 65 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 23.17 -3.03 62 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 20.79 -3.15 58 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 17.79 -3.65 39 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 15.47 -3.51 39 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 13.26 -2.84 39 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 11.17 -2.71 39 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 9.25 -2.53 39 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 7.75 -2.09 41 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 6.18 -1.90 41 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 4.78 -1.87 40 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 3.59 -1.60 39 0 42 0
29APR26 107.50 C 2.38 2.73 2.06 2.62 -1.30 38 65 92 +31
29APR26 110.00 C 1.86 1.86 1.77 1.93 -1.04 39 45 115 -30
29APR26 112.50 C 1.19 1.23 1.15 1.39 -0.83 39 88 101 -28
29APR26 115.00 C 0.57 0.80 0.57 0.99 -0.64 39 51 146 +5
29APR26 117.50 C 0.50 0.56 0.50 0.69 -0.49 39 45 159 -15
29APR26 120.00 C 0.00 0.00 0.00 0.47 -0.37 39 0 145 0
29APR26 122.50 C 0.00 0.00 0.00 0.31 -0.27 39 0 137 0
29APR26 125.00 C 0.11 0.11 0.11 0.21 -0.19 39 5 169 -5
29APR26 127.50 C 0.00 0.00 0.00 0.14 -0.13 39 0 134 0
29APR26 130.00 C 0.00 0.00 0.00 0.09 -0.09 39 0 175 0
29APR26 132.50 C 0.00 0.00 0.00 0.06 -0.07 39 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 23.38 -3.07 50 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 21.07 -3.04 48 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 18.22 -3.55 38 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 16.04 -3.39 38 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 13.98 -2.70 38 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 12.06 -2.55 38 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 10.28 -2.40 38 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 8.84 -2.06 39 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 7.48 -1.80 39 0 0 0
28MAY26 102.50 C 5.89 5.89 5.89 6.13 -1.89 38 15 29 +15
28MAY26 105.00 C 0.00 0.00 0.00 4.97 -1.64 38 0 15 0
28MAY26 107.50 C 3.81 3.81 3.50 4.00 -1.37 38 31 52 +31
28MAY26 110.00 C 2.76 2.76 2.57 3.18 -1.13 38 7 37 +7
28MAY26 112.50 C 2.41 2.44 2.41 2.46 -1.01 37 30 28 0
28MAY26 115.00 C 1.88 1.88 1.88 1.93 -0.85 37 15 82 +1
28MAY26 117.50 C 0.00 0.00 0.00 1.50 -0.71 37 0 74 0
28MAY26 120.00 C 0.00 0.00 0.00 1.17 -0.58 37 0 680 0
28MAY26 122.50 C 0.00 0.00 0.00 0.90 -0.47 37 0 77 0
28MAY26 125.00 C 0.00 0.00 0.00 0.70 -0.36 38 0 214 0
28MAY26 127.50 C 0.00 0.00 0.00 0.53 -0.32 38 0 578 0
28MAY26 130.00 C 0.00 0.00 0.00 0.40 -0.25 38 0 92 0
28MAY26 132.50 C 0.00 0.00 0.00 0.29 -0.20 38 0 105 0
28MAY26 135.00 C 0.00 0.00 0.00 0.23 -0.14 38 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 0.16 -0.11 38 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.12 -0.10 38 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.09 -0.07 38 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.07 -0.05 38 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.05 -0.04 38 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 40.36 -3.30 61 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 38.02 -3.16 61 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 35.51 -3.10 57 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 33.08 -3.05 54 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 30.73 -2.94 53 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 28.28 -2.99 49 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 26.08 -2.82 49 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 23.53 -3.04 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 21.33 -2.96 43 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 18.61 -3.44 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 16.56 -3.25 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 14.64 -2.52 37 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 12.87 -2.37 37 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 11.24 -2.20 37 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 9.94 -1.83 38 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 8.59 -1.65 38 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 7.30 -1.79 37 0 17 0
29JUN26 105.00 C 6.08 6.08 6.08 6.08 -1.69 37 9 16 0
29JUN26 107.50 C 5.10 5.10 5.09 5.09 -1.49 36 20 45 -15
29JUN26 110.00 C 4.26 4.26 4.26 4.26 -1.28 36 4 75 +2
29JUN26 112.50 C 3.51 3.53 3.51 3.54 -1.08 36 17 45 +15
29JUN26 115.00 C 2.89 2.91 2.89 3.02 -0.83 36 20 125 +20
29JUN26 117.50 C 2.35 2.37 2.35 2.48 -0.73 36 30 105 +30
29JUN26 120.00 C 1.95 1.95 1.95 2.03 -0.64 36 15 109 +15
29JUN26 122.50 C 1.59 1.59 1.59 1.71 -0.51 37 15 156 +15
29JUN26 125.00 C 0.00 0.00 0.00 1.40 -0.41 37 0 130 0
29JUN26 127.50 C 0.00 0.00 0.00 1.14 -0.41 37 0 40 0
29JUN26 130.00 C 0.00 0.00 0.00 0.92 -0.33 37 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 0.74 -0.29 37 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 0.60 -0.23 37 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 0.48 -0.20 37 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.37 -0.16 37 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.31 -0.14 37 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.25 -0.09 37 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.19 -0.10 37 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.15 -0.07 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 40.59 -3.13 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.19 -3.11 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.84 -3.07 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.43 -3.13 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.19 -3.07 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 29.05 -2.97 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.93 -2.93 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 24.93 -2.60 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 22.89 -2.58 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.04 -2.68 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 18.89 -2.92 37 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 17.26 -2.19 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.74 -2.07 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.29 -1.97 37 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 12.97 -1.84 37 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 11.50 -1.94 36 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 10.29 -1.65 36 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 9.24 -1.43 36 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 8.29 -1.35 36 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 7.45 -1.18 36 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 6.62 -1.17 36 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 5.95 -1.00 36 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 5.28 -0.95 36 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 4.70 -0.86 36 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 4.31 -0.62 37 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 3.79 -0.62 37 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 3.38 -0.63 37 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 2.98 -0.59 37 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 2.62 -0.54 37 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.33 -0.43 37 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.04 -0.43 37 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 1.79 -0.38 37 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.58 -0.31 37 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.38 -0.30 37 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.20 -0.27 37 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.06 -0.21 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.19 -3.08 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.03 -3.03 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.03 -2.88 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.99 -2.82 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.04 -2.77 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.14 -2.70 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.31 -2.62 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.26 -2.82 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.64 -2.68 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.12 -2.51 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 17.69 -2.21 35 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.27 -2.07 35 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 15.03 -1.88 35 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.64 -1.99 35 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 12.47 -1.68 35 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 11.29 -1.63 34 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 10.28 -1.54 34 0 500 0
30DEC26 110.00 C 9.25 9.25 9.25 9.45 -1.36 34 1 501 -1
30DEC26 112.50 C 0.00 0.00 0.00 8.62 -1.30 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 7.84 -1.25 34 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 7.18 -1.08 34 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 6.52 -1.06 35 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 5.91 -1.01 35 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 5.56 -0.70 35 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.04 -0.88 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 4.54 -0.85 35 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 4.15 -0.71 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 3.76 -0.67 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 3.36 -0.68 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.07 -0.57 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 2.78 -0.51 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.49 -0.51 35 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.24 -0.48 35 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.04 -0.39 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.67 -2.70 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.93 -2.63 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.29 -2.53 36 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.70 -2.46 36 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.17 -2.37 35 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 19.46 -2.53 34 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 18.12 -2.41 35 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.82 -2.34 34 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.61 -2.37 34 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 14.33 -2.09 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.25 -1.90 34 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 12.33 -1.71 34 0 0 0
30MAR27 110.00 C 11.10 11.10 11.10 11.50 -1.50 34 1 1 +1
30MAR27 112.50 C 0.00 0.00 0.00 10.58 -1.45 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 9.75 -1.37 34 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 8.99 -1.28 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 8.28 -1.35 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 7.84 -1.05 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 7.19 -1.00 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 6.68 -1.06 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 6.16 -1.00 34 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 5.65 -1.00 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 5.20 -0.93 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 4.81 -0.81 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 4.43 -0.79 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 4.04 -0.79 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 3.72 -0.72 34 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.44 -0.62 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.16 -0.61 34 0 0 0
TOTAL CALL 620 19,364 -657
30MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
30MAR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
30MAR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
30MAR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
30MAR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
30MAR26 100.00 P 0.16 0.43 0.16 0.00 -0.04 0 40 167 +9
30MAR26 102.50 P 0.76 1.11 0.17 0.10 -0.15 0 97 32 -251
30MAR26 105.00 P 3.73 3.73 3.73 2.60 +1.65 0 1 0 -210
30MAR26 107.50 P 4.55 4.67 4.53 5.10 +2.71 0 250 0 -437
30MAR26 110.00 P 0.00 0.00 0.00 7.60 +3.07 0 0 0 -65
30MAR26 112.50 P 0.00 0.00 0.00 10.10 +3.10 0 0 0 -182
30MAR26 115.00 P 0.00 0.00 0.00 12.60 +3.10 0 0 0 -144
30MAR26 117.50 P 0.00 0.00 0.00 15.10 +3.10 0 0 0 -94
30MAR26 120.00 P 0.00 0.00 0.00 17.60 +3.10 0 0 0 -67
30MAR26 122.50 P 0.00 0.00 0.00 20.10 +3.10 0 0 0 -133
30MAR26 125.00 P 0.00 0.00 0.00 22.60 +3.10 0 0 0 -69
30MAR26 127.50 P 0.00 0.00 0.00 25.10 +3.10 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 27.60 +3.10 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 30.10 +3.10 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 32.60 +3.10 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 35.10 +3.10 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 37.60 +3.10 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 40.10 +3.10 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 42.60 +3.10 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 45.10 +3.10 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 47.60 +3.10 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.03 +0.02 41 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 0.11 +0.06 39 0 25 0
29APR26 85.00 P 0.84 0.84 0.68 0.22 +0.10 39 30 33 +30
29APR26 87.50 P 0.00 0.00 0.00 0.40 +0.18 39 0 136 0
29APR26 90.00 P 1.50 1.50 1.50 0.69 +0.29 39 2 91 +2
29APR26 92.50 P 1.89 1.89 1.57 1.12 +0.43 40 50 226 -15
29APR26 95.00 P 2.00 2.52 1.93 1.71 +0.61 40 143 263 +60
29APR26 97.50 P 2.60 2.65 2.60 2.49 +0.82 40 76 103 +6
29APR26 100.00 P 4.11 4.11 3.52 3.49 +1.06 40 23 123 0
29APR26 102.50 P 4.37 5.53 4.37 4.49 +1.10 38 44 78 +6
29APR26 105.00 P 6.86 6.86 5.72 5.81 +1.41 38 38 129 +15
29APR26 107.50 P 6.95 7.05 6.93 7.37 +1.74 37 265 387 +241
29APR26 110.00 P 0.00 0.00 0.00 9.39 +2.28 39 0 189 0
29APR26 112.50 P 0.00 0.00 0.00 11.34 +2.27 39 0 219 0
29APR26 115.00 P 0.00 0.00 0.00 13.43 +2.47 39 0 133 0
29APR26 117.50 P 0.00 0.00 0.00 15.63 +2.62 39 0 93 0
29APR26 120.00 P 0.00 0.00 0.00 17.91 +2.75 39 0 77 0
29APR26 122.50 P 0.00 0.00 0.00 20.13 +2.72 33 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 22.68 +2.94 39 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 25.13 +3.01 39 0 105 0
29APR26 130.00 P 0.00 0.00 0.00 27.61 +3.06 40 0 30 0
29APR26 132.50 P 0.00 0.00 0.00 30.10 +3.09 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 32.60 +3.10 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 35.10 +3.10 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 37.60 +3.10 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 40.10 +3.10 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 42.60 +3.10 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 45.10 +3.10 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 47.60 +3.10 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.36 +0.13 38 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.59 +0.21 38 0 17 0
28MAY26 85.00 P 1.49 1.49 1.39 0.90 +0.31 38 45 30 +28
28MAY26 87.50 P 0.00 0.00 0.00 1.32 +0.40 38 0 30 0
28MAY26 90.00 P 0.00 0.00 0.00 1.86 +0.53 38 0 47 0
28MAY26 92.50 P 3.30 3.30 2.84 2.55 +0.69 38 19 84 -15
28MAY26 95.00 P 3.57 3.57 3.57 3.39 +0.87 38 8 78 -8
28MAY26 97.50 P 5.12 5.12 4.47 4.41 +1.05 38 30 22 +10
28MAY26 100.00 P 6.04 6.04 6.04 5.44 +1.08 38 15 95 0
28MAY26 102.50 P 7.70 7.70 7.70 6.63 +1.27 37 2 24 -1
28MAY26 105.00 P 9.12 9.12 9.12 8.01 +1.49 36 15 30 0
28MAY26 107.50 P 0.00 0.00 0.00 9.57 +1.74 36 0 31 0
28MAY26 110.00 P 0.00 0.00 0.00 11.58 +2.25 38 0 31 0
28MAY26 112.50 P 0.00 0.00 0.00 13.46 +2.14 38 0 56 0
28MAY26 115.00 P 0.00 0.00 0.00 15.43 +2.30 38 0 39 0
28MAY26 117.50 P 0.00 0.00 0.00 17.50 +2.44 38 0 41 0
28MAY26 120.00 P 0.00 0.00 0.00 19.67 +2.55 38 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 21.69 +2.46 35 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 23.95 +3.18 34 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 26.30 +3.30 34 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 28.52 +3.03 24 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 30.94 +3.10 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 33.34 +3.09 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 35.84 +2.99 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 38.26 +3.14 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 40.87 +3.29 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 43.35 +3.31 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 45.85 +3.33 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 48.33 +3.32 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.08 +0.03 37 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.12 +0.04 37 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.21 +0.08 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.33 +0.12 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.52 +0.19 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.77 +0.26 37 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 1.14 +0.38 37 0 43 0
29JUN26 85.00 P 2.18 2.18 2.18 1.57 +0.48 37 15 57 0
29JUN26 87.50 P 0.00 0.00 0.00 2.11 +0.57 37 0 46 0
29JUN26 90.00 P 0.00 0.00 0.00 2.78 +0.72 37 0 105 0
29JUN26 92.50 P 0.00 0.00 0.00 3.60 +0.88 37 0 107 0
29JUN26 95.00 P 5.16 5.16 4.53 4.53 +1.02 37 4 17 +2
29JUN26 97.50 P 5.51 5.51 5.51 5.51 +1.10 37 4 6 +4
29JUN26 100.00 P 6.58 6.62 6.58 6.58 +1.20 36 36 88 +36
29JUN26 102.50 P 7.86 7.86 7.86 7.86 +1.44 36 5 37 +5
29JUN26 105.00 P 9.99 9.99 9.99 9.13 +1.53 35 3 51 0
29JUN26 107.50 P 0.00 0.00 0.00 10.68 +1.74 35 0 27 0
29JUN26 110.00 P 0.00 0.00 0.00 12.67 +2.24 37 0 21 0
29JUN26 112.50 P 0.00 0.00 0.00 14.45 +2.12 37 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 16.36 +2.25 37 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 18.33 +2.36 37 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 20.41 +2.49 37 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 22.27 +2.30 34 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 24.52 +2.99 35 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 26.78 +3.09 35 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 28.99 +3.22 33 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 31.30 +3.11 32 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 33.66 +2.93 31 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 36.07 +3.17 30 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 38.45 +3.16 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 40.87 +3.13 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 43.35 +3.21 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 45.85 +3.23 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 48.33 +3.29 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.24 +0.08 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.37 +0.12 37 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.53 +0.16 37 0 1 0
29SEP26 70.00 P 1.35 1.35 1.35 0.73 +0.20 37 2 2 +2
29SEP26 72.50 P 0.00 0.00 0.00 1.01 +0.29 37 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 1.34 +0.34 37 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.73 +0.41 37 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 2.23 +0.52 37 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 2.87 +0.67 37 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 3.56 +0.83 37 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 4.34 +0.84 37 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 5.21 +0.96 37 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 6.20 +1.09 37 0 12 0
29SEP26 95.00 P 7.08 7.08 7.08 7.27 +1.21 38 2 25 +2
29SEP26 97.50 P 0.00 0.00 0.00 8.46 +1.34 38 0 3 0
29SEP26 100.00 P 9.99 9.99 9.99 9.73 +1.46 38 1 9 0
29SEP26 102.50 P 0.00 0.00 0.00 11.11 +1.57 38 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 12.49 +1.61 38 0 74 0
29SEP26 107.50 P 14.00 14.00 14.00 13.98 +1.64 38 1 32 0
29SEP26 110.00 P 0.00 0.00 0.00 15.57 +1.72 37 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 17.32 +1.95 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 19.05 +1.97 38 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 20.87 +2.33 38 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 22.82 +2.50 38 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 24.97 +2.79 39 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 26.73 +2.63 38 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 28.85 +2.59 38 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 30.96 +2.77 38 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 32.88 +2.61 37 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 35.14 +2.74 37 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 37.34 +2.77 37 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 39.62 +2.85 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 41.92 +2.91 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 44.23 +2.94 37 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 46.62 +3.04 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 48.98 +3.11 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.00 +0.23 35 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 1.29 +0.25 35 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 1.68 +0.35 35 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.11 +0.39 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.63 +0.48 35 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 3.21 +0.55 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 4.00 +0.76 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.77 +0.86 36 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 5.65 +0.87 36 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 6.58 +0.93 36 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.65 +1.09 36 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 8.73 +1.11 36 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 10.00 +1.31 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 11.28 +1.35 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.67 +1.47 36 0 0 0
30DEC26 105.00 P 14.90 14.90 14.90 14.12 +1.57 36 1 49 0
30DEC26 107.50 P 0.00 0.00 0.00 15.57 +1.57 36 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 17.13 +1.67 36 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 18.70 +1.75 36 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 20.53 +1.97 36 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 22.27 +2.22 36 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 24.17 +2.32 36 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.02 +2.38 36 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 27.96 +2.49 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.96 +2.55 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 32.27 +2.92 37 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 34.11 +2.76 36 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 36.19 +2.79 36 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 38.11 +2.62 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 40.77 +3.15 37 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 42.62 +2.84 36 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 44.82 +2.84 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 47.15 +2.93 36 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 49.40 +2.94 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.28 +0.68 35 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.03 +0.75 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.91 +0.91 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.79 +0.76 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.84 +0.93 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 8.92 +0.98 35 0 1 0
30MAR27 95.00 P 10.03 10.03 10.03 10.06 +1.04 35 3 3 +3
30MAR27 97.50 P 0.00 0.00 0.00 11.34 +1.20 35 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.63 +1.33 35 0 3 0
30MAR27 102.50 P 13.90 13.90 13.90 13.98 +1.47 35 1 1 +1
30MAR27 105.00 P 0.00 0.00 0.00 15.39 +1.47 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.85 +1.56 35 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 18.56 +1.82 36 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 19.94 +1.67 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.77 +1.92 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.51 +2.12 35 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.33 +2.24 35 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.11 +2.26 35 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.82 +2.18 35 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 30.75 +2.17 35 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.73 +2.30 35 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 35.02 +2.64 36 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 36.83 +2.44 35 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 38.94 +2.52 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.07 +2.58 35 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 43.24 +2.63 35 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 45.44 +2.69 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 47.66 +2.74 35 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 49.91 +2.81 35 0 0 0
TOTAL PUT 1,271 9,028 -1,229
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$ 25.00
30MAR26 15.50 C 0.00 0.00 0.00 9.50 -0.20 0 0 0 0
30MAR26 16.00 C 8.95 8.95 8.95 9.00 -0.33 0 4 0 -4
30MAR26 16.50 C 0.00 0.00 0.00 8.50 -0.20 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.00 -0.20 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.50 -0.20 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.00 -0.20 0 0 0 0
30MAR26 18.50 C 6.52 6.52 6.52 6.50 -0.32 0 10 0 -10
30MAR26 19.00 C 6.03 6.03 6.03 6.00 -0.32 0 20 0 -20
30MAR26 19.50 C 0.00 0.00 0.00 5.50 -0.32 0 0 0 0
30MAR26 20.00 C 5.04 5.04 5.04 5.00 -0.33 0 20 0 -20
30MAR26 21.00 C 0.00 0.00 0.00 4.00 -0.20 0 0 0 -10
30MAR26 22.00 C 3.03 3.03 3.03 3.00 -0.20 0 10 0 -42
30MAR26 23.00 C 0.00 0.00 0.00 2.00 -0.20 0 0 0 -8
30MAR26 24.00 C 0.00 0.00 0.00 1.00 -0.21 0 0 0 -173
30MAR26 25.00 C 0.20 0.20 0.02 0.00 -0.36 0 84 358 -160
30MAR26 26.00 C 0.01 0.01 0.01 0.00 -0.03 0 100 869 -100
30MAR26 27.00 C 0.01 0.01 0.01 0.00 -0.01 0 100 5,147 0
30MAR26 28.00 C 0.01 0.01 0.01 0.00 -0.01 0 207 3,746 0
30MAR26 29.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 1,407 -3
30MAR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 786 0
30MAR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
30MAR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
30MAR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
30MAR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 18.00 C 7.03 7.03 7.03 7.03 -0.21 0 6 6 +6
29APR26 18.50 C 0.00 0.00 0.00 6.57 -0.30 54 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.07 -0.31 50 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.58 -0.31 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.09 -0.25 46 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.05 -0.20 27 0 0 0
29APR26 22.00 C 3.20 3.20 3.20 3.07 -0.20 25 2 4 +2
29APR26 23.00 C 0.00 0.00 0.00 2.14 -0.18 24 0 0 0
29APR26 24.00 C 1.35 1.35 1.35 1.38 -0.15 26 30 461 +30
29APR26 25.00 C 0.66 0.74 0.61 0.73 -0.13 24 67 707 +64
29APR26 26.00 C 0.29 0.31 0.24 0.33 -0.07 24 134 797 +96
29APR26 27.00 C 0.07 0.10 0.07 0.14 -0.02 25 51 1,012 +30
29APR26 28.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 378 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 0.00 26 0 214 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 491 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 241 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.03 -0.21 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.57 -0.30 43 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.07 -0.31 40 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.58 -0.31 38 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.10 -0.30 38 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.06 -0.20 25 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.11 -0.19 25 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 2.24 -0.18 24 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 1.51 -0.15 24 0 154 0
28MAY26 25.00 C 0.89 0.99 0.85 0.97 -0.11 25 410 875 +410
28MAY26 26.00 C 0.48 0.55 0.46 0.55 -0.08 24 31 718 +9
28MAY26 27.00 C 0.25 0.26 0.23 0.30 -0.05 24 56 821 +47
28MAY26 28.00 C 0.15 0.15 0.15 0.15 -0.03 24 1 758 0
28MAY26 29.00 C 0.06 0.06 0.06 0.08 -0.01 25 24 117 +4
28MAY26 30.00 C 0.06 0.06 0.06 0.04 -0.01 25 10 100 0
28MAY26 31.00 C 0.04 0.04 0.04 0.02 0.00 26 5 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.03 -0.21 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.54 -0.20 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.06 -0.18 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.57 -0.30 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.08 -0.30 35 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 5.59 -0.30 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.12 -0.29 32 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 4.09 -0.19 24 0 160 0
29JUN26 22.00 C 0.00 0.00 0.00 3.19 -0.17 24 0 499 0
29JUN26 23.00 C 2.49 2.49 2.49 2.39 -0.15 24 23 104 +23
29JUN26 24.00 C 0.00 0.00 0.00 1.72 -0.12 24 0 68 0
29JUN26 25.00 C 1.13 1.21 1.13 1.21 -0.09 25 60 358 +60
29JUN26 26.00 C 0.70 0.75 0.70 0.76 -0.09 24 95 582 +95
29JUN26 27.00 C 0.40 0.43 0.40 0.48 -0.04 24 109 1,243 +109
29JUN26 28.00 C 0.29 0.29 0.29 0.29 -0.03 24 94 864 0
29JUN26 29.00 C 0.00 0.00 0.00 0.17 -0.03 24 0 216 0
29JUN26 30.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 1,012 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 0.00 25 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 0.00 26 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 74 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.18 -0.20 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.70 -0.17 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.25 -0.20 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.81 -0.18 30 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.35 -0.17 29 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 4.47 -0.02 27 0 9 0
29SEP26 22.00 C 3.75 3.75 3.60 3.66 -0.09 26 47 442 +47
29SEP26 23.00 C 0.00 0.00 0.00 2.85 -0.10 23 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.23 -0.08 23 0 32 0
29SEP26 25.00 C 0.00 0.00 0.00 1.74 -0.08 24 0 15 0
29SEP26 26.00 C 1.28 1.28 1.28 1.26 -0.10 23 2 21 +2
29SEP26 27.00 C 0.00 0.00 0.00 0.93 -0.06 23 0 140 0
29SEP26 28.00 C 0.00 0.00 0.00 0.67 -0.05 23 0 74 0
29SEP26 29.00 C 0.00 0.00 0.00 0.48 -0.02 23 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 0.33 -0.02 23 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 0.23 -0.01 23 0 102 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 0.00 23 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 0.00 24 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 0.00 24 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 0.00 24 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 0.00 24 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 7.27 -0.29 26 0 13 0
30DEC26 18.50 C 0.00 0.00 0.00 6.75 -0.19 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.30 -0.18 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.86 -0.18 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.44 -0.17 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.63 -0.15 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.89 -0.13 23 0 13 0
30DEC26 23.00 C 0.00 0.00 0.00 3.22 -0.11 23 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.63 -0.09 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.06 -0.07 22 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.64 -0.05 22 0 56 0
30DEC26 27.00 C 0.00 0.00 0.00 1.29 -0.04 22 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.99 -0.04 22 0 58 0
30DEC26 29.00 C 0.00 0.00 0.00 0.77 -0.02 23 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.58 -0.02 22 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.44 -0.01 23 0 231 0
30DEC26 32.00 C 0.00 0.00 0.00 0.33 0.00 23 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.24 0.00 23 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.18 0.00 23 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 0.00 23 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 0.00 23 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 7.36 -0.20 22 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.92 -0.19 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.49 -0.18 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.06 -0.18 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.65 -0.17 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.87 -0.16 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.16 -0.14 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.51 -0.13 22 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.93 -0.11 22 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.35 -0.09 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.92 -0.09 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.56 -0.07 22 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.26 -0.06 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.00 -0.05 22 0 25 0
30MAR27 30.00 C 0.00 0.00 0.00 0.79 -0.04 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.62 -0.03 22 0 14 0
30MAR27 32.00 C 0.00 0.00 0.00 0.49 -0.02 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.38 -0.02 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.29 -0.02 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
TOTAL CALL 1,815 28,956 +484
30MAR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 490 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,346 0
30MAR26 21.00 P 0.01 0.01 0.01 0.00 -0.01 0 40 282 -40
30MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
30MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,007 0
30MAR26 24.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 3,071 -2
30MAR26 25.00 P 0.35 0.35 0.02 0.00 -0.14 0 434 3,520 -189
30MAR26 26.00 P 0.78 1.30 0.78 1.00 +0.19 0 553 0 -3,347
30MAR26 27.00 P 2.14 2.20 2.00 2.00 +0.20 0 47 0 -421
30MAR26 28.00 P 3.11 3.28 3.02 3.00 +0.20 0 122 0 -429
30MAR26 29.00 P 0.00 0.00 0.00 4.00 +0.20 0 0 0 -400
30MAR26 30.00 P 5.00 5.00 5.00 5.00 +0.20 0 5 0 -5
30MAR26 31.00 P 0.00 0.00 0.00 6.00 +0.20 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.00 +0.20 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.00 +0.20 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.00 +0.20 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.00 +0.20 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.00 +0.20 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.00 +0.20 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 83 0
29APR26 19.50 P 0.04 0.04 0.04 0.01 0.00 37 150 388 +150
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 70 0
29APR26 22.00 P 0.13 0.13 0.12 0.04 +0.01 26 167 415 +161
29APR26 23.00 P 0.26 0.30 0.22 0.13 +0.03 25 126 923 +126
29APR26 24.00 P 0.45 0.51 0.39 0.36 +0.05 25 648 4,048 +207
29APR26 25.00 P 0.90 0.95 0.74 0.79 +0.11 24 55 1,138 +39
29APR26 26.00 P 1.46 1.46 1.38 1.40 +0.14 22 46 768 +46
29APR26 27.00 P 2.15 2.15 2.15 2.27 +0.18 24 4 418 +4
29APR26 28.00 P 0.00 0.00 0.00 3.20 +0.20 25 0 37 0
29APR26 29.00 P 0.00 0.00 0.00 4.17 +0.20 25 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.12 +0.17 0 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 6.15 +0.20 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.15 +0.20 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.15 +0.21 30 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.15 +0.21 39 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.15 +0.21 45 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.14 +0.20 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.14 +0.21 0 0 0 0
28MAY26 18.00 P 0.04 0.04 0.04 0.01 0.00 34 8 8 +8
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 19.00 P 0.06 0.06 0.06 0.01 0.00 29 50 98 +50
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 510 0
28MAY26 20.00 P 0.11 0.11 0.11 0.02 +0.01 27 20 448 +20
28MAY26 21.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 48 0
28MAY26 22.00 P 0.26 0.28 0.26 0.13 +0.02 25 43 282 +43
28MAY26 23.00 P 0.46 0.46 0.46 0.31 +0.04 25 12 686 +2
28MAY26 24.00 P 0.70 0.72 0.64 0.62 +0.08 25 66 579 +26
28MAY26 25.00 P 1.12 1.12 1.04 1.05 +0.09 24 36 333 +23
28MAY26 26.00 P 1.75 1.75 1.75 1.63 +0.12 23 30 523 -30
28MAY26 27.00 P 2.50 2.60 2.50 2.44 +0.16 25 20 718 +20
28MAY26 28.00 P 0.00 0.00 0.00 3.29 +0.17 24 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 4.22 +0.19 25 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.18 +0.20 25 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.16 +0.20 24 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.15 +0.20 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.15 +0.21 24 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.15 +0.21 30 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.15 +0.21 34 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.14 +0.20 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.14 +0.21 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 0.02 +0.01 26 0 34 0
29JUN26 19.50 P 0.15 0.15 0.15 0.03 +0.01 25 120 242 +120
29JUN26 20.00 P 0.17 0.17 0.17 0.04 0.00 24 60 177 +60
29JUN26 21.00 P 0.25 0.25 0.23 0.11 +0.02 24 210 328 +140
29JUN26 22.00 P 0.36 0.36 0.36 0.24 +0.04 24 30 551 0
29JUN26 23.00 P 0.54 0.54 0.53 0.46 +0.06 24 281 1,620 +251
29JUN26 24.00 P 0.90 0.90 0.80 0.81 +0.08 25 657 1,277 +637
29JUN26 25.00 P 1.30 1.30 1.22 1.24 +0.12 24 10 614 +1
29JUN26 26.00 P 2.02 2.02 2.02 1.86 +0.14 24 20 282 0
29JUN26 27.00 P 0.00 0.00 0.00 2.58 +0.16 24 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 3.39 +0.18 24 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 4.28 +0.19 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.18 +0.20 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.18 +0.22 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.16 +0.21 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.15 +0.21 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.15 +0.21 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.15 +0.21 29 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.14 +0.20 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.14 +0.21 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.02 24 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 +0.02 23 0 2 0
29SEP26 20.00 P 0.29 0.31 0.29 0.16 +0.03 24 24 36 +24
29SEP26 21.00 P 0.00 0.00 0.00 0.30 +0.06 24 0 36 0
29SEP26 22.00 P 0.00 0.00 0.00 0.51 +0.08 24 0 57 0
29SEP26 23.00 P 0.00 0.00 0.00 0.81 +0.11 24 0 298 0
29SEP26 24.00 P 1.27 1.27 1.18 1.19 +0.12 24 11 123 -11
29SEP26 25.00 P 0.00 0.00 0.00 1.63 +0.14 23 0 70 0
29SEP26 26.00 P 0.00 0.00 0.00 2.20 +0.18 23 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.89 +0.18 23 0 921 0
29SEP26 28.00 P 3.01 3.01 3.01 3.64 +0.20 23 1 52 +1
29SEP26 29.00 P 0.00 0.00 0.00 4.46 +0.21 23 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 5.49 +0.45 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.19 +0.23 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.20 +0.24 23 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.17 +0.21 23 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.15 +0.20 22 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.15 +0.21 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.14 +0.20 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.14 +0.21 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 29 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 +0.02 23 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 22 0
30DEC26 19.50 P 0.41 0.41 0.41 0.22 +0.03 23 5 55 +5
30DEC26 20.00 P 0.00 0.00 0.00 0.29 +0.04 23 0 101 0
30DEC26 21.00 P 0.65 0.65 0.65 0.47 +0.06 23 2 65 +2
30DEC26 22.00 P 0.00 0.00 0.00 0.72 +0.07 23 0 54 0
30DEC26 23.00 P 1.25 1.25 1.25 1.05 +0.10 23 1 41 +1
30DEC26 24.00 P 0.00 0.00 0.00 1.46 +0.11 23 0 138 0
30DEC26 25.00 P 0.00 0.00 0.00 1.96 +0.13 23 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 2.55 +0.16 24 0 8 0
30DEC26 27.00 P 0.00 0.00 0.00 3.12 +0.17 23 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 3.83 +0.17 23 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.61 +0.18 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.49 +0.23 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.33 +0.20 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.25 +0.20 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.20 +0.20 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.17 +0.20 23 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.16 +0.21 23 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.15 +0.21 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.14 +0.21 0 0 0 0
30MAR27 18.00 P 0.30 0.31 0.30 0.13 +0.01 22 13 36 +13
30MAR27 18.50 P 0.00 0.00 0.00 0.18 +0.02 22 0 63 0
30MAR27 19.00 P 0.00 0.00 0.00 0.23 +0.02 22 0 70 0
30MAR27 19.50 P 0.00 0.00 0.00 0.30 +0.03 22 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.38 +0.04 22 0 6 0
30MAR27 21.00 P 0.00 0.00 0.00 0.59 +0.05 22 0 28 0
30MAR27 22.00 P 0.90 1.10 0.90 0.86 +0.06 22 24 41 +17
30MAR27 23.00 P 0.00 0.00 0.00 1.21 +0.08 22 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 1.63 +0.10 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.13 +0.11 23 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.70 +0.12 23 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 3.26 +0.14 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.96 +0.15 22 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.72 +0.17 22 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 5.53 +0.18 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.38 +0.17 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.29 +0.19 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.22 +0.19 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.18 +0.19 22 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.16 +0.20 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.15 +0.21 23 0 0 0
TOTAL PUT 4,153 33,095 -2,677
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$ 384.40
30MAR26 225.00 C 157.38 157.38 157.38 159.40 -8.40 0 30 0 -60
30MAR26 230.00 C 0.00 0.00 0.00 154.40 -8.28 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 149.40 -8.28 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 144.40 -8.28 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 139.40 -8.40 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 134.40 -8.28 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 129.40 -8.27 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 124.40 -8.28 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 119.40 -8.45 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 114.40 -8.29 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 109.40 -8.29 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 104.40 -8.29 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 99.40 -8.52 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 94.40 -8.41 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 89.40 -8.20 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 84.40 -8.18 0 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 74.40 -8.18 0 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 64.40 -8.17 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 54.40 -6.67 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 44.40 -6.67 0 0 0 -105
30MAR26 350.00 C 0.00 0.00 0.00 34.40 -6.68 0 0 0 -250
30MAR26 360.00 C 0.00 0.00 0.00 24.40 -6.71 0 0 0 -15
30MAR26 370.00 C 12.04 12.24 10.06 14.40 -6.98 0 121 0 -26
30MAR26 380.00 C 4.30 5.45 2.77 4.40 -8.57 0 76 0 -171
30MAR26 390.00 C 1.47 1.67 0.21 0.00 -5.96 0 249 483 +12
30MAR26 400.00 C 0.30 0.38 0.10 0.00 -2.18 0 58 426 -1
30MAR26 410.00 C 0.20 0.20 0.08 0.00 -0.56 0 11 989 -11
30MAR26 420.00 C 0.10 0.10 0.10 0.00 -0.10 0 1 570 0
30MAR26 430.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 627 0
30MAR26 440.00 C 0.04 0.04 0.04 0.00 -0.01 0 1 831 0
30MAR26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,031 0
30MAR26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 821 0
30MAR26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,074 0
30MAR26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 570 0
30MAR26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 639 0
30MAR26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,914 0
30MAR26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 477 0
30MAR26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
30MAR26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
30MAR26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
30MAR26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
30MAR26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
30MAR26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
30MAR26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
30MAR26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 927 0
30MAR26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
29APR26 225.00 C 0.00 0.00 0.00 160.21 -8.38 84 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 154.60 -9.03 0 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 149.43 -8.58 0 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 145.24 -8.41 75 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 140.25 -8.36 72 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 134.61 -9.01 0 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 129.66 -8.98 0 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 124.55 -9.11 0 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 120.33 -8.48 62 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 114.51 -9.28 0 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 109.50 -9.34 0 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 104.65 -10.36 0 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 99.74 -9.09 0 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 94.68 -9.31 0 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 89.96 -8.23 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 85.15 -8.18 37 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 75.40 -8.32 38 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 65.60 -8.82 36 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 56.18 -6.60 36 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 47.17 -6.49 36 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 38.74 -6.30 36 0 0 0
29APR26 360.00 C 28.16 28.16 28.14 31.07 -5.99 36 19 19 +19
29APR26 370.00 C 24.19 24.19 22.32 25.00 -4.86 37 68 45 +45
29APR26 380.00 C 18.55 18.60 16.65 19.02 -3.98 37 73 88 +2
29APR26 390.00 C 12.83 13.34 11.84 13.95 -4.09 36 41 243 0
29APR26 400.00 C 10.27 10.27 8.30 9.85 -3.37 36 115 389 +22
29APR26 410.00 C 6.95 6.95 5.68 6.88 -2.83 36 141 547 +24
29APR26 420.00 C 4.69 4.82 4.12 4.74 -2.44 36 151 391 +14
29APR26 430.00 C 2.86 3.29 2.86 3.17 -1.72 36 50 298 +8
29APR26 440.00 C 2.50 2.53 2.04 2.04 -1.52 36 204 333 -33
29APR26 450.00 C 1.79 1.79 1.54 1.28 -1.11 36 38 428 +24
29APR26 460.00 C 1.10 1.10 1.10 0.78 -0.79 36 2 589 0
29APR26 470.00 C 0.94 0.94 0.94 0.45 -0.56 35 2 361 0
29APR26 480.00 C 0.00 0.00 0.00 0.26 -0.36 35 0 534 0
29APR26 490.00 C 0.00 0.00 0.00 0.15 -0.23 36 0 130 0
29APR26 500.00 C 0.59 0.59 0.59 0.08 -0.15 35 2 420 -2
29APR26 510.00 C 0.45 0.45 0.45 0.05 -0.09 36 10 226 +10
29APR26 520.00 C 0.00 0.00 0.00 0.02 -0.06 35 0 172 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 161 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 40 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 44 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 45 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 53 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 87.38 -8.62 42 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 78.35 -8.01 42 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 69.43 -7.60 41 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 59.90 -8.18 37 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 51.88 -5.98 37 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 44.43 -5.71 37 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 37.61 -5.40 37 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 32.42 -4.08 39 0 15 0
28MAY26 380.00 C 26.03 26.03 26.03 26.71 -4.40 38 12 48 -12
28MAY26 390.00 C 21.95 21.95 21.95 21.75 -3.98 38 15 172 -15
28MAY26 400.00 C 16.41 16.70 15.82 17.58 -3.76 38 67 457 +22
28MAY26 410.00 C 0.00 0.00 0.00 14.05 -3.21 38 0 438 0
28MAY26 420.00 C 10.84 11.00 10.84 11.19 -2.87 38 16 226 +1
28MAY26 430.00 C 0.00 0.00 0.00 8.75 -2.55 38 1 203 -1
28MAY26 440.00 C 0.00 0.00 0.00 6.77 -2.16 37 0 366 0
28MAY26 450.00 C 5.50 5.53 5.50 5.19 -1.80 37 16 187 +1
28MAY26 460.00 C 0.00 0.00 0.00 3.93 -1.50 37 0 167 0
28MAY26 470.00 C 0.00 0.00 0.00 2.87 -1.31 37 0 160 0
28MAY26 480.00 C 2.99 3.77 2.99 2.14 -0.96 37 4 841 -2
28MAY26 490.00 C 2.50 2.50 2.50 1.58 -0.76 37 1 147 +1
28MAY26 500.00 C 1.95 1.95 1.95 1.16 -0.60 37 6 389 +6
28MAY26 510.00 C 0.00 0.00 0.00 0.84 -0.47 37 0 45 0
28MAY26 520.00 C 0.00 0.00 0.00 0.61 -0.36 37 0 83 0
28MAY26 530.00 C 0.00 0.00 0.00 0.44 -0.28 37 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 0.31 -0.21 37 0 2 0
28MAY26 550.00 C 0.00 0.00 0.00 0.22 -0.16 37 0 27 0
28MAY26 560.00 C 0.90 0.90 0.90 0.15 -0.13 37 2 3 +2
28MAY26 570.00 C 0.00 0.00 0.00 0.11 -0.09 37 0 4 0
28MAY26 580.00 C 0.00 0.00 0.00 0.07 -0.07 37 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.05 -0.05 37 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 160.56 -8.82 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 155.69 -8.85 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 150.86 -8.81 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 146.00 -8.81 35 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 141.17 -8.79 39 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 136.34 -8.79 40 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 131.56 -8.75 41 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 126.90 -8.61 42 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 122.16 -8.57 42 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 117.44 -8.63 42 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 112.75 -8.59 42 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 108.16 -8.47 42 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 103.57 -8.40 42 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 99.05 -8.30 42 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 94.56 -8.19 42 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 89.96 -8.11 41 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 81.34 -7.58 40 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 72.92 -7.21 40 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 64.85 -6.90 39 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 56.51 -5.46 37 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 49.59 -5.18 37 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 43.22 -4.87 37 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 38.08 -3.86 38 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 32.58 -4.15 38 0 91 0
29JUN26 390.00 C 0.00 0.00 0.00 27.71 -3.81 38 0 219 0
29JUN26 400.00 C 23.44 23.44 23.44 23.44 -3.48 37 5 527 0
29JUN26 410.00 C 19.10 19.71 19.10 19.71 -3.43 37 20 3,785 0
29JUN26 420.00 C 16.07 16.57 16.07 16.57 -2.90 37 18 881 0
29JUN26 430.00 C 13.49 13.49 13.49 13.92 -2.59 38 1 138 +1
29JUN26 440.00 C 10.54 11.31 10.54 11.68 -2.24 38 26 1,165 +15
29JUN26 450.00 C 9.20 9.20 9.20 9.62 -1.95 38 3 618 +3
29JUN26 460.00 C 8.00 8.01 7.89 7.88 -1.69 38 17 1,082 -14
29JUN26 470.00 C 0.00 0.00 0.00 6.24 -1.64 37 0 311 0
29JUN26 480.00 C 0.00 0.00 0.00 5.06 -1.20 37 0 274 0
29JUN26 490.00 C 0.00 0.00 0.00 4.09 -1.02 37 0 54 0
29JUN26 500.00 C 0.00 0.00 0.00 3.28 -0.99 37 0 1,712 0
29JUN26 510.00 C 0.00 0.00 0.00 2.63 -0.72 37 0 54 0
29JUN26 520.00 C 0.00 0.00 0.00 2.10 -0.60 37 0 377 0
29JUN26 530.00 C 0.00 0.00 0.00 1.66 -0.57 37 0 408 0
29JUN26 540.00 C 0.00 0.00 0.00 1.32 -0.41 37 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 1.04 -0.34 37 0 1,289 0
29JUN26 560.00 C 0.00 0.00 0.00 0.82 -0.28 37 0 122 0
29JUN26 570.00 C 0.00 0.00 0.00 0.64 -0.23 37 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 0.50 -0.19 37 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.39 -0.15 37 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 0.30 -0.12 37 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.24 -0.09 37 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.18 -0.08 37 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.14 -0.06 37 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.11 -0.05 37 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.06 -0.04 37 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 164.17 -8.82 46 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 161.52 -6.77 53 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 154.86 -8.74 45 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 150.27 -8.67 45 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 145.60 -8.71 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 140.42 -9.21 42 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 136.78 -8.28 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 132.10 -8.43 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 127.67 -8.38 43 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 123.34 -8.17 43 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 119.03 -7.95 42 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 114.74 -7.77 42 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 110.55 -7.56 42 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 106.43 -7.36 42 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 102.39 -7.15 41 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 98.52 -6.85 41 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 90.54 -6.26 40 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 83.09 -6.03 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 75.82 -5.94 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 69.02 -6.25 39 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 62.55 -6.17 39 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 56.51 -4.23 38 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 50.98 -4.19 38 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 46.36 -3.61 38 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 41.58 -4.08 38 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 37.33 -3.74 38 0 149 0
29SEP26 410.00 C 31.01 32.82 31.01 33.39 -3.01 38 5 1,221 -1
29SEP26 420.00 C 0.00 0.00 0.00 29.85 -3.29 38 0 31 0
29SEP26 430.00 C 26.19 26.19 26.19 26.66 -3.09 38 1 49 -1
29SEP26 440.00 C 0.00 0.00 0.00 23.98 -2.72 38 0 457 0
29SEP26 450.00 C 21.38 21.38 21.38 21.38 -2.54 38 10 262 0
29SEP26 460.00 C 0.00 0.00 0.00 19.05 -2.33 38 0 613 0
29SEP26 470.00 C 0.00 0.00 0.00 16.86 -2.33 38 0 1,077 0
29SEP26 480.00 C 0.00 0.00 0.00 14.91 -2.13 38 0 95 0
29SEP26 490.00 C 0.00 0.00 0.00 13.16 -1.95 38 0 73 0
29SEP26 500.00 C 0.00 0.00 0.00 11.26 -2.12 38 0 38 0
29SEP26 510.00 C 0.00 0.00 0.00 9.91 -1.92 38 0 12 0
29SEP26 520.00 C 0.00 0.00 0.00 8.72 -1.73 38 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 7.65 -1.30 38 0 904 0
29SEP26 540.00 C 0.00 0.00 0.00 6.71 -1.18 38 0 52 0
29SEP26 550.00 C 6.76 6.76 6.76 5.88 -1.06 38 1 152 +1
29SEP26 560.00 C 0.00 0.00 0.00 5.15 -0.96 38 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 4.50 -0.86 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 3.93 -0.78 38 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 3.43 -0.82 38 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 3.00 -0.62 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 2.61 -0.56 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 2.28 -0.49 38 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 1.98 -0.45 38 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 1.72 -0.40 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 1.50 -0.35 38 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.30 -0.32 38 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.13 -0.28 38 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.98 -0.25 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.85 -0.23 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.74 -0.20 38 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 168.18 -8.85 46 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 163.69 -8.79 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 159.25 -8.55 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 154.83 -8.33 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 150.49 -8.09 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 146.18 -7.86 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 141.91 -7.66 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 137.67 -7.48 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 133.48 -7.31 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 129.39 -7.11 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 125.63 -6.65 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 121.65 -6.47 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 117.69 -6.35 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 113.77 -6.27 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 109.71 -6.39 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 106.00 -6.25 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 98.57 -6.22 40 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 91.70 -5.95 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 84.84 -6.01 39 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 78.52 -5.87 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 72.45 -5.81 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 66.75 -5.73 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 61.39 -5.63 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 57.52 -4.38 39 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 52.34 -4.75 38 0 4 0
30DEC26 400.00 C 0.00 0.00 0.00 47.97 -3.98 38 0 12 0
30DEC26 410.00 C 0.00 0.00 0.00 44.01 -3.72 38 0 101 0
30DEC26 420.00 C 0.00 0.00 0.00 40.29 -3.55 38 0 53 0
30DEC26 430.00 C 0.00 0.00 0.00 36.88 -3.38 38 0 51 0
30DEC26 440.00 C 0.00 0.00 0.00 33.76 -3.20 38 0 54 0
30DEC26 450.00 C 0.00 0.00 0.00 30.88 -3.06 38 0 523 0
30DEC26 460.00 C 0.00 0.00 0.00 28.26 -2.90 38 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 25.35 -3.23 38 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 23.12 -3.18 38 0 112 0
30DEC26 490.00 C 0.00 0.00 0.00 21.06 -2.27 38 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 19.18 -2.47 38 0 181 0
30DEC26 510.00 C 0.00 0.00 0.00 17.46 -1.97 38 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 15.88 -1.84 38 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 14.43 -1.72 38 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 13.11 -1.60 38 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 11.91 -1.48 38 0 51 0
30DEC26 560.00 C 0.00 0.00 0.00 10.81 -1.38 38 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 9.81 -1.28 38 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 8.90 -1.18 38 0 12 0
30DEC26 590.00 C 0.00 0.00 0.00 8.07 -1.10 38 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 7.31 -1.02 38 0 40 0
30DEC26 610.00 C 0.00 0.00 0.00 6.63 -0.94 38 0 16 0
30DEC26 620.00 C 0.00 0.00 0.00 6.01 -0.86 38 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 5.44 -0.80 38 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 4.93 -0.74 38 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 4.46 -0.68 38 0 11 0
30DEC26 660.00 C 0.00 0.00 0.00 4.04 -0.63 38 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 3.66 -0.58 38 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 3.31 -0.53 38 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.00 -0.59 38 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 2.71 -0.45 38 0 17 0
30MAR27 300.00 C 0.00 0.00 0.00 112.27 -5.96 40 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 105.14 -6.03 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 98.57 -5.84 39 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 92.17 -5.78 39 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 86.13 -5.66 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 80.30 -5.64 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 74.89 -5.50 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 69.67 -5.45 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 65.27 -4.88 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 60.90 -1.31 38 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 56.51 -3.88 38 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 52.55 -3.67 38 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 48.73 -3.63 38 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 45.29 -3.33 38 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 42.02 -3.64 38 0 0 0
30MAR27 450.00 C 41.88 41.88 41.88 39.08 -2.86 38 2 3 +2
30MAR27 460.00 C 0.00 0.00 0.00 36.28 -2.78 38 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 33.41 -2.91 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 31.09 -2.00 38 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 28.88 -1.82 38 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 26.88 -1.59 38 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 24.18 -2.22 37 0 2 0
TOTAL CALL 1,712 51,129 -485
30MAR26 225.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 265.00 P 0.01 0.01 0.01 0.00 -0.01 0 5 14 0
30MAR26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30MAR26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
30MAR26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30MAR26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
30MAR26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
30MAR26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
30MAR26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 888 0
30MAR26 360.00 P 0.06 0.06 0.06 0.00 -0.04 0 4 466 -4
30MAR26 370.00 P 0.37 0.44 0.06 0.00 -0.30 0 79 923 -47
30MAR26 380.00 P 2.80 2.80 0.10 0.00 -1.55 0 426 806 -31
30MAR26 390.00 P 8.20 12.15 5.28 5.60 +0.75 0 490 5 -988
30MAR26 400.00 P 18.00 21.85 14.70 15.60 +4.23 0 202 0 -2,525
30MAR26 410.00 P 28.00 30.00 25.00 25.60 +5.54 0 30 0 -1,428
30MAR26 420.00 P 38.00 47.50 35.05 35.60 +6.10 0 25 0 -2,751
30MAR26 430.00 P 48.00 53.00 44.85 45.60 +5.43 0 40 0 -579
30MAR26 440.00 P 59.00 59.00 55.00 55.60 +6.60 0 27 0 -502
30MAR26 450.00 P 68.00 70.00 66.60 65.60 +5.16 0 173 0 -1,512
30MAR26 460.00 P 81.55 81.55 75.60 75.60 +4.53 0 15 0 -690
30MAR26 470.00 P 87.10 90.00 85.00 85.60 +4.40 0 5 0 -834
30MAR26 480.00 P 0.00 0.00 0.00 95.60 +6.60 0 0 0 -318
30MAR26 490.00 P 108.00 108.00 108.00 105.60 +4.11 0 34 0 -155
30MAR26 500.00 P 0.00 0.00 0.00 115.60 +6.60 0 0 0 -265
30MAR26 510.00 P 130.04 130.04 130.04 125.60 +6.60 0 2 0 -30
30MAR26 520.00 P 0.00 0.00 0.00 135.60 +6.60 0 0 0 -4
30MAR26 530.00 P 0.00 0.00 0.00 145.60 +6.60 0 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 155.60 +6.60 0 0 0 -36
30MAR26 550.00 P 0.00 0.00 0.00 165.60 +6.60 0 0 0 -17
30MAR26 560.00 P 0.00 0.00 0.00 175.60 +6.60 0 0 0 -63
30MAR26 570.00 P 0.00 0.00 0.00 185.60 +6.60 0 0 0 -77
30MAR26 580.00 P 0.00 0.00 0.00 195.60 +6.60 0 0 0 -182
30MAR26 590.00 P 0.00 0.00 0.00 205.60 +6.60 0 0 0 -139
30MAR26 600.00 P 0.00 0.00 0.00 215.60 +6.60 0 0 0 -10
30MAR26 610.00 P 0.00 0.00 0.00 225.60 +6.60 0 0 0 -41
30MAR26 620.00 P 0.00 0.00 0.00 235.60 +6.60 0 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 245.60 +6.60 0 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 255.60 +6.60 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 265.60 +6.60 0 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 275.60 +6.60 0 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 285.60 +6.60 0 0 0 -68
30MAR26 680.00 P 0.00 0.00 0.00 295.60 +6.60 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 305.60 +6.60 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 315.60 +6.60 0 0 0 -9
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 270.00 P 0.18 0.18 0.18 0.01 0.00 40 9 9 +9
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 0.00 36 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 4 0
29APR26 300.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 115 0
29APR26 310.00 P 0.00 0.00 0.00 0.23 0.00 36 0 69 0
29APR26 320.00 P 1.65 1.65 1.64 0.53 +0.02 36 15 195 0
29APR26 330.00 P 2.53 2.81 2.33 1.12 +0.08 36 56 210 -1
29APR26 340.00 P 3.50 4.17 3.13 2.10 +0.17 36 85 255 +47
29APR26 350.00 P 4.96 6.20 4.96 3.74 +0.44 36 21 462 +4
29APR26 360.00 P 7.80 8.10 6.50 6.10 +0.69 36 166 340 +130
29APR26 370.00 P 11.20 12.35 9.27 9.39 +1.09 36 84 401 +30
29APR26 380.00 P 15.00 16.50 13.00 13.00 +1.37 35 120 552 +103
29APR26 390.00 P 19.82 22.46 18.00 18.22 +1.89 35 151 777 +41
29APR26 400.00 P 28.00 28.00 24.00 23.95 +2.20 34 117 1,055 +52
29APR26 410.00 P 34.00 34.00 30.00 30.76 +2.97 33 11 515 -2
29APR26 420.00 P 41.28 41.28 39.02 40.07 +4.70 37 5 274 +4
29APR26 430.00 P 0.00 0.00 0.00 48.02 +4.76 36 0 248 0
29APR26 440.00 P 0.00 0.00 0.00 56.97 +5.26 36 0 815 0
29APR26 450.00 P 67.10 67.10 67.10 66.29 +5.67 36 3 425 -1
29APR26 460.00 P 78.20 78.20 78.20 78.16 +7.09 50 8 921 -8
29APR26 470.00 P 86.00 86.00 86.00 86.59 +5.39 45 1 138 0
29APR26 480.00 P 0.00 0.00 0.00 95.60 +6.45 0 0 119 -408
29APR26 490.00 P 0.00 0.00 0.00 106.17 +4.68 49 1 287 0
29APR26 500.00 P 0.00 0.00 0.00 116.32 +7.32 54 0 127 0
29APR26 510.00 P 0.00 0.00 0.00 126.29 +7.29 56 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 136.31 +7.31 60 0 0 -1
29APR26 530.00 P 0.00 0.00 0.00 147.37 +8.37 72 0 30 -8
29APR26 540.00 P 0.00 0.00 0.00 156.21 +7.21 65 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 166.38 +7.38 70 0 15 -1
29APR26 560.00 P 0.00 0.00 0.00 176.17 +7.17 70 0 23 -1
29APR26 570.00 P 0.00 0.00 0.00 185.63 +6.63 61 0 15 -1
29APR26 580.00 P 0.00 0.00 0.00 196.34 +7.34 77 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 206.30 +7.30 79 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 216.12 +7.12 79 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 226.12 +7.12 82 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 235.60 +6.60 0 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 245.60 +6.60 0 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 256.41 +7.41 93 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 265.60 +6.60 0 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 276.32 +7.32 96 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 286.29 +7.29 98 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 296.31 +7.31 101 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 306.39 +7.39 104 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 316.21 +7.21 104 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.99 +0.10 37 0 11 0
28MAY26 310.00 P 0.00 0.00 0.00 1.73 +0.23 37 0 53 0
28MAY26 320.00 P 4.50 4.50 4.50 2.77 +0.29 37 2 65 0
28MAY26 330.00 P 6.40 6.40 6.05 4.24 +0.44 37 2 160 -1
28MAY26 340.00 P 8.14 8.14 8.14 6.24 +0.66 37 1 2,346 +1
28MAY26 350.00 P 10.45 11.22 10.30 8.84 +0.94 38 40 248 +39
28MAY26 360.00 P 13.68 13.68 13.68 12.12 +1.29 38 1 3,145 +1
28MAY26 370.00 P 14.30 18.80 14.30 15.77 +1.47 37 33 134 +16
28MAY26 380.00 P 21.64 22.40 19.97 19.96 +1.73 37 56 345 +2
28MAY26 390.00 P 0.00 0.00 0.00 24.98 +2.36 36 0 304 0
28MAY26 400.00 P 32.64 34.80 32.64 30.80 +2.59 36 30 354 +2
28MAY26 410.00 P 0.00 0.00 0.00 37.86 +3.52 37 0 1,774 0
28MAY26 420.00 P 0.00 0.00 0.00 44.96 +3.76 37 0 348 0
28MAY26 430.00 P 51.44 51.44 51.44 51.09 +1.43 34 5 419 +5
28MAY26 440.00 P 60.00 60.00 60.00 60.00 +3.86 35 5 172 +5
28MAY26 450.00 P 0.00 0.00 0.00 70.18 +5.86 39 2 152 0
28MAY26 460.00 P 0.00 0.00 0.00 79.06 +7.68 40 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 88.18 +6.98 40 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 97.37 +8.15 40 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 107.61 +6.12 44 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 117.13 +7.49 45 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 127.12 +7.79 47 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 136.98 +7.86 49 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 147.37 +8.35 53 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 156.97 +7.97 54 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 166.96 +7.96 56 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 176.98 +7.98 58 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 186.94 +7.94 60 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 197.12 +8.12 63 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 206.95 +7.95 64 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 217.14 +8.14 67 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 226.97 +7.97 68 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 236.97 +7.97 70 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 246.94 +7.94 72 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 256.97 +7.97 74 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 266.92 +7.92 75 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 276.96 +7.96 77 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 286.93 +7.93 79 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 296.93 +7.93 80 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 306.94 +7.94 82 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 316.94 +7.94 84 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 326.96 +7.96 86 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 336.94 +7.94 87 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 347.05 +8.05 89 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 356.95 +7.95 90 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 366.93 +7.93 92 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 377.09 +8.09 94 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 386.93 +7.93 94 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 396.95 +7.95 96 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 406.92 +7.92 97 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 417.07 +8.07 100 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 427.06 +8.06 101 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 436.95 +7.95 101 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 447.09 +8.09 104 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 456.93 +7.93 104 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 466.95 +7.95 105 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.20 +0.04 37 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.27 +0.05 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.37 +0.06 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.49 +0.08 37 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.65 +0.11 37 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.84 +0.14 37 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 1.09 +0.18 37 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 1.36 +0.20 37 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 1.73 +0.28 37 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 2.10 +0.28 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 2.63 +0.43 37 0 129 0
29JUN26 310.00 P 0.00 0.00 0.00 3.96 +0.69 38 0 75 0
29JUN26 320.00 P 7.38 7.38 7.38 5.58 +0.73 38 2 30 0
29JUN26 330.00 P 0.00 0.00 0.00 7.65 +0.91 38 0 72 0
29JUN26 340.00 P 0.00 0.00 0.00 10.30 +1.24 38 0 95 0
29JUN26 350.00 P 15.10 15.10 13.70 13.47 +1.63 38 5 494 +2
29JUN26 360.00 P 18.07 18.07 17.97 16.87 +1.64 38 6 541 -1
29JUN26 370.00 P 21.94 21.94 20.78 20.78 +1.78 37 32 3,888 +30
29JUN26 380.00 P 25.18 25.18 25.18 25.18 +2.06 37 4 1,625 -4
29JUN26 390.00 P 30.19 30.19 30.19 30.19 +2.56 36 6 3,857 0
29JUN26 400.00 P 39.80 39.80 39.80 35.88 +2.67 36 1 5,824 +1
29JUN26 410.00 P 45.00 45.00 45.00 41.68 +1.12 36 2 1,348 +2
29JUN26 420.00 P 52.42 52.42 52.42 51.30 +5.07 39 2 1,410 -2
29JUN26 430.00 P 0.00 0.00 0.00 58.68 +4.28 40 0 588 0
29JUN26 440.00 P 0.00 0.00 0.00 64.74 +4.63 37 0 490 0
29JUN26 450.00 P 0.00 0.00 0.00 73.57 +6.62 39 0 2,092 0
29JUN26 460.00 P 0.00 0.00 0.00 82.15 +7.11 39 7 298 0
29JUN26 470.00 P 0.00 0.00 0.00 90.77 +7.47 39 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 99.69 +7.78 40 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 108.78 +7.29 40 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 117.95 +7.10 40 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 127.45 +7.02 41 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 136.98 +3.98 41 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 147.37 +7.84 45 0 327 0
29JUN26 540.00 P 0.00 0.00 0.00 156.97 +7.69 45 0 101 -123
29JUN26 550.00 P 0.00 0.00 0.00 166.96 +7.87 47 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 176.98 +7.97 49 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 186.94 +7.94 50 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 197.12 +8.12 53 0 144 0
29JUN26 590.00 P 0.00 0.00 0.00 206.95 +7.95 54 0 125 0
29JUN26 600.00 P 0.00 0.00 0.00 217.14 +8.14 56 0 352 0
29JUN26 610.00 P 0.00 0.00 0.00 226.97 +7.97 57 0 0 -15
29JUN26 620.00 P 0.00 0.00 0.00 236.97 +7.97 59 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 246.94 +7.94 60 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 256.97 +7.97 62 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 266.92 +7.92 63 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 276.96 +7.96 65 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 286.93 +7.93 66 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 296.93 +7.93 67 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 306.94 +7.94 69 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 316.94 +7.94 70 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 326.96 +7.96 71 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 336.94 +7.94 73 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 347.05 +8.05 75 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 356.95 +7.95 75 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 366.93 +7.93 76 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 377.09 +8.09 78 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 386.93 +7.93 79 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 396.95 +7.95 80 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 406.92 +7.92 81 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 417.07 +8.07 83 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 427.06 +8.06 84 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 436.95 +7.95 85 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 447.09 +8.09 87 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 456.93 +7.93 87 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 466.95 +7.95 88 0 0 0
29SEP26 225.00 P 2.07 2.07 2.07 0.61 +0.05 38 1 61 +1
29SEP26 230.00 P 0.00 0.00 0.00 0.78 +0.09 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.95 +0.09 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 1.20 +0.15 38 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 1.46 +0.15 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.74 +0.17 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 2.13 +0.23 38 0 0 0
29SEP26 260.00 P 5.00 5.00 5.00 2.52 +0.23 38 1 101 0
29SEP26 265.00 P 0.00 0.00 0.00 2.98 +0.30 38 0 0 0
29SEP26 270.00 P 6.10 6.10 6.10 3.64 +0.47 38 12 12 +12
29SEP26 275.00 P 0.00 0.00 0.00 4.22 +0.49 38 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 4.89 +0.47 38 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 5.69 +0.56 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 6.48 +0.55 38 0 0 0
29SEP26 295.00 P 9.53 9.53 9.53 7.38 +0.65 38 52 52 +52
29SEP26 300.00 P 0.00 0.00 0.00 8.44 +0.79 38 0 98 0
29SEP26 310.00 P 13.25 13.25 13.25 10.62 +0.84 38 15 40 +14
29SEP26 320.00 P 0.00 0.00 0.00 13.38 +1.10 38 0 20 0
29SEP26 330.00 P 17.42 17.42 17.42 16.39 +1.34 38 1 114 0
29SEP26 340.00 P 0.00 0.00 0.00 19.88 +1.48 38 0 22 0
29SEP26 350.00 P 0.00 0.00 0.00 23.77 +1.86 38 0 117 0
29SEP26 360.00 P 28.70 28.70 28.70 27.77 +1.83 38 1 159 0
29SEP26 370.00 P 0.00 0.00 0.00 32.03 +2.02 38 0 153 0
29SEP26 380.00 P 0.00 0.00 0.00 36.62 +2.06 38 0 546 0
29SEP26 390.00 P 0.00 0.00 0.00 41.78 +2.27 37 0 958 0
29SEP26 400.00 P 49.23 49.33 49.23 47.45 +2.69 37 18 2,356 0
29SEP26 410.00 P 0.00 0.00 0.00 53.59 +2.96 37 0 1,914 0
29SEP26 420.00 P 59.54 59.54 59.54 59.54 +2.71 37 5 1,681 0
29SEP26 430.00 P 0.00 0.00 0.00 67.00 +3.50 37 0 146 0
29SEP26 440.00 P 0.00 0.00 0.00 74.13 +4.78 37 0 475 0
29SEP26 450.00 P 0.00 0.00 0.00 81.55 +4.99 38 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 89.25 +5.27 37 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 97.20 +5.53 38 0 791 0
29SEP26 480.00 P 0.00 0.00 0.00 105.27 +5.64 37 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 114.60 +6.78 39 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 121.09 +4.98 36 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 131.78 +7.21 39 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 140.60 +7.38 38 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 149.45 +7.54 38 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 158.52 +7.73 38 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 167.79 +7.75 38 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 177.05 +7.85 38 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 186.94 +6.38 39 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 197.12 +7.01 40 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 206.95 +7.21 41 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 217.14 +7.70 43 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 226.97 +7.75 44 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 236.97 +7.87 45 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 246.94 +7.94 46 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 256.97 +7.97 47 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 266.92 +7.92 48 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 276.96 +7.96 49 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 286.93 +7.93 50 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 296.93 +7.93 52 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 306.94 +7.94 53 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 316.94 +7.94 54 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.83 +0.15 38 0 132 0
30DEC26 230.00 P 0.00 0.00 0.00 2.21 +0.25 38 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 2.61 +0.24 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 3.01 +0.24 38 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 3.53 +0.36 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 4.10 +0.37 38 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 4.68 +0.38 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 5.33 +0.45 38 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 6.12 +0.55 38 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 6.91 +0.55 38 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 7.71 +0.55 38 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 8.98 +1.02 38 0 6 0
30DEC26 285.00 P 0.00 0.00 0.00 10.07 +1.08 38 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 11.16 +0.81 38 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 12.27 +0.83 38 0 10 0
30DEC26 300.00 P 0.00 0.00 0.00 13.68 +1.11 38 0 156 0
30DEC26 310.00 P 0.00 0.00 0.00 16.50 +1.11 38 0 2 0
30DEC26 320.00 P 21.38 21.38 21.38 19.69 +1.46 38 15 18 +14
30DEC26 330.00 P 0.00 0.00 0.00 23.24 +1.49 38 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 27.07 +1.76 38 0 50 0
30DEC26 350.00 P 0.00 0.00 0.00 30.82 +1.76 38 0 269 0
30DEC26 360.00 P 0.00 0.00 0.00 34.93 +1.93 38 0 183 0
30DEC26 370.00 P 0.00 0.00 0.00 39.40 +2.10 37 0 244 0
30DEC26 380.00 P 0.00 0.00 0.00 44.14 +2.23 37 0 67 0
30DEC26 390.00 P 0.00 0.00 0.00 49.35 +2.42 37 0 111 0
30DEC26 400.00 P 0.00 0.00 0.00 54.96 +2.64 37 0 671 0
30DEC26 410.00 P 0.00 0.00 0.00 60.93 +2.82 37 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 67.37 +3.14 37 0 150 0
30DEC26 430.00 P 0.00 0.00 0.00 73.32 +2.63 36 0 82 0
30DEC26 440.00 P 0.00 0.00 0.00 80.95 +4.40 37 0 304 0
30DEC26 450.00 P 0.00 0.00 0.00 86.45 +2.96 36 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 93.44 +2.81 35 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 102.92 +4.23 37 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 110.87 +5.15 37 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 118.38 +4.87 36 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 126.95 +5.51 37 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 135.28 +5.73 37 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 144.72 +6.85 38 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 153.29 +6.99 38 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 162.07 +7.35 38 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 170.93 +7.28 38 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 179.79 +7.25 37 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 188.87 +7.52 37 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 198.09 +7.52 37 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 207.43 +7.69 37 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 217.14 +5.81 37 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 226.97 +6.20 38 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 236.97 +6.71 39 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 246.94 +7.04 40 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 256.97 +7.36 41 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 266.92 +7.57 42 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 276.96 +7.79 43 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 286.93 +7.88 44 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 296.93 +7.93 45 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 306.94 +7.94 46 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 316.94 +7.94 46 0 7 0
30MAR27 300.00 P 0.00 0.00 0.00 18.00 +1.12 38 0 14 0
30MAR27 310.00 P 0.00 0.00 0.00 21.15 +1.40 38 0 50 0
30MAR27 320.00 P 0.00 0.00 0.00 24.73 +1.53 38 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 28.26 +1.78 38 0 7 0
30MAR27 340.00 P 0.00 0.00 0.00 32.13 +2.22 38 0 15 0
30MAR27 350.00 P 0.00 0.00 0.00 36.12 +2.31 37 0 4 0
30MAR27 360.00 P 0.00 0.00 0.00 40.13 +2.29 37 0 9 0
30MAR27 370.00 P 46.44 46.44 46.44 44.69 +2.35 37 10 10 +10
30MAR27 380.00 P 50.00 51.38 50.00 49.59 +2.00 37 30 75 +30
30MAR27 390.00 P 0.00 0.00 0.00 54.88 +2.20 36 0 17 0
30MAR27 400.00 P 0.00 0.00 0.00 60.45 +2.39 36 0 35 0
30MAR27 410.00 P 0.00 0.00 0.00 66.47 +2.59 36 0 2 0
30MAR27 420.00 P 0.00 0.00 0.00 72.65 +2.84 36 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 79.34 +3.14 36 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 86.20 +4.34 36 0 2 0
30MAR27 450.00 P 0.00 0.00 0.00 93.15 +4.28 36 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 100.46 +4.69 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 108.68 +5.49 37 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 115.46 +4.84 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 124.02 +5.81 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 131.98 +5.96 37 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 140.08 +6.04 37 0 0 0
TOTAL PUT 2,815 66,840 -13,224
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$ 2.90
30MAR26 2.10 C 0.00 0.00 0.00 0.80 -0.09 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.70 -0.09 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.60 -0.09 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.50 -0.09 0 0 0 -1
30MAR26 2.50 C 0.00 0.00 0.00 0.40 -0.08 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.30 -0.08 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.20 -0.08 0 0 0 0
30MAR26 2.80 C 0.11 0.14 0.11 0.10 -0.08 0 200 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.00 -0.08 0 0 5 0
30MAR26 3.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 427 0
30MAR26 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30MAR26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
30MAR26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
30MAR26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
30MAR26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,236 0
30MAR26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
30MAR26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 471 0
30MAR26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
30MAR26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
30MAR26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 631 0
30MAR26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
30MAR26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 465 0
30MAR26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
30MAR26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 919 0
30MAR26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 377 0
30MAR26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
30MAR26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
30MAR26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 456 0
30MAR26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 488 0
30MAR26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29APR26 2.10 C 0.00 0.00 0.00 0.81 -0.08 61 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.70 -0.09 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.62 -0.07 57 0 1 0
29APR26 2.40 C 0.00 0.00 0.00 0.52 -0.07 49 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.41 -0.09 31 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.33 -0.07 38 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.25 -0.06 37 0 0 0
29APR26 2.80 C 0.20 0.20 0.20 0.20 -0.05 43 4 4 +4
29APR26 2.90 C 0.15 0.15 0.15 0.14 -0.05 41 5 5 +5
29APR26 3.00 C 0.00 0.00 0.00 0.09 -0.05 39 0 142 0
29APR26 3.10 C 0.00 0.00 0.00 0.06 -0.04 39 0 10 0
29APR26 3.20 C 0.04 0.04 0.04 0.04 -0.03 40 6 6 +6
29APR26 3.30 C 0.04 0.04 0.03 0.02 -0.02 37 54 627 +54
29APR26 3.40 C 0.00 0.00 0.00 0.01 -0.02 36 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 24 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 124 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 55 0 363 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 129 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 78 0 161 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 81 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 84 0 122 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.82 -0.07 50 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.71 -0.08 29 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.62 -0.08 38 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.54 -0.07 42 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.45 -0.08 40 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.38 -0.06 41 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.32 -0.06 43 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.26 -0.05 43 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.21 -0.05 43 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.17 -0.04 44 0 27 0
28MAY26 3.10 C 0.00 0.00 0.00 0.13 -0.04 43 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.10 -0.04 43 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.08 -0.03 44 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.06 -0.03 44 0 2 0
28MAY26 3.50 C 0.00 0.00 0.00 0.04 -0.03 42 0 28 0
28MAY26 3.60 C 0.00 0.00 0.00 0.03 -0.02 43 0 17 0
28MAY26 3.70 C 0.00 0.00 0.00 0.02 -0.02 42 0 30 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 -0.02 39 0 35 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 2.10 C 0.00 0.00 0.00 0.82 -0.08 36 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.73 -0.08 38 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.65 -0.07 42 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.57 -0.07 42 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.50 -0.06 44 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.44 -0.05 46 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.38 -0.05 46 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.33 -0.05 47 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.28 -0.05 47 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.24 -0.04 47 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.20 -0.04 47 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.17 -0.03 47 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 -0.03 47 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.12 -0.03 48 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 101 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 -0.02 47 0 94 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 -0.02 46 0 100 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 -0.02 46 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 -0.02 46 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 444 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 -0.02 44 0 160 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 -0.01 42 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3,784 0
29SEP26 2.10 C 0.00 0.00 0.00 0.91 -0.06 50 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.83 -0.06 49 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.77 -0.05 51 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.71 -0.04 52 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.65 -0.04 52 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.59 -0.04 52 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.54 -0.04 52 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.50 -0.03 53 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.45 -0.03 53 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.41 -0.03 53 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.38 -0.02 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.34 -0.02 53 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.31 -0.02 54 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.28 -0.02 54 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.26 -0.01 54 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.23 -0.02 54 0 20 0
29SEP26 3.70 C 0.16 0.16 0.16 0.21 -0.01 54 10 23 +10
29SEP26 3.80 C 0.00 0.00 0.00 0.19 -0.01 54 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.16 -0.01 55 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.14 -0.01 54 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.13 0.00 55 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.12 0.00 55 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.10 -0.01 53 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 -0.01 53 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 -0.01 52 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 -0.01 51 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 -0.01 50 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 -0.01 46 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 114 0
30DEC26 2.10 C 0.00 0.00 0.00 0.99 -0.06 53 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.93 -0.06 54 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.86 -0.06 53 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.81 -0.05 54 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.75 -0.05 53 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.70 -0.05 54 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.65 -0.05 54 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.61 -0.05 54 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.57 -0.04 54 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.53 -0.04 54 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.49 -0.05 54 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.46 -0.04 55 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.43 -0.04 55 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.40 -0.04 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.37 -0.04 55 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.35 -0.03 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.32 -0.03 55 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.30 -0.03 55 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.28 -0.04 55 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.26 -0.03 55 0 45 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 -0.03 55 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.23 -0.02 56 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.21 -0.02 55 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 -0.02 56 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 -0.02 55 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 -0.02 55 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 -0.02 56 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 -0.02 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 -0.02 56 0 23 0
30MAR27 2.10 C 0.00 0.00 0.00 1.07 -0.05 55 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.01 -0.05 55 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.95 -0.06 55 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.89 -0.06 55 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.84 -0.06 55 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.79 -0.06 55 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.75 -0.05 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.71 -0.04 56 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.67 -0.04 56 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.63 -0.04 55 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.59 -0.05 55 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.56 -0.04 56 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.53 -0.04 56 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.50 -0.04 56 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.47 -0.04 56 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.45 -0.03 56 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.42 -0.04 56 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.40 -0.03 56 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.38 -0.03 56 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.36 -0.03 56 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.34 -0.03 56 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.32 -0.03 56 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 -0.03 56 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.29 -0.02 57 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.27 -0.03 56 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.26 -0.02 57 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 -0.03 56 0 28 0
TOTAL CALL 279 23,367 +78
30MAR26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 316 0
30MAR26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,303 0
30MAR26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,200 0
30MAR26 2.90 P 0.01 0.01 0.01 0.00 -0.01 0 2 2,657 -144
30MAR26 3.00 P 0.06 0.08 0.06 0.10 +0.06 0 714 0 -1,107
30MAR26 3.10 P 0.18 0.18 0.18 0.20 +0.07 0 10 0 -531
30MAR26 3.20 P 0.28 0.28 0.28 0.30 +0.07 0 25 0 -105
30MAR26 3.30 P 0.38 0.40 0.36 0.40 +0.07 0 212 0 -964
30MAR26 3.40 P 0.47 0.48 0.47 0.50 +0.07 0 238 0 -1,637
30MAR26 3.50 P 0.58 0.59 0.58 0.60 +0.07 0 113 0 -2,052
30MAR26 3.60 P 0.68 0.68 0.67 0.70 +0.07 0 71 0 -4,967
30MAR26 3.70 P 0.78 0.78 0.78 0.80 +0.07 0 75 0 -2,290
30MAR26 3.80 P 0.87 0.92 0.87 0.90 +0.06 0 36 0 -225
30MAR26 3.90 P 0.99 1.00 0.99 1.00 +0.07 0 42 0 -68
30MAR26 4.00 P 1.08 1.08 1.08 1.10 +0.07 0 50 0 -201
30MAR26 4.10 P 0.00 0.00 0.00 1.20 +0.07 0 0 0 -147
30MAR26 4.20 P 0.00 0.00 0.00 1.30 +0.07 0 0 0 -1
30MAR26 4.30 P 0.00 0.00 0.00 1.40 +0.07 0 0 0 -10
30MAR26 4.40 P 0.00 0.00 0.00 1.50 +0.07 0 0 0 -10
30MAR26 4.50 P 1.58 1.62 1.58 1.60 +0.07 0 64 0 -78
30MAR26 4.60 P 1.71 1.71 1.71 1.70 +0.07 0 5 0 -23
30MAR26 4.70 P 1.80 1.80 1.80 1.80 +0.07 0 5 0 -6
30MAR26 4.80 P 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 2.00 +0.07 0 0 0 0
30MAR26 5.00 P 2.09 2.09 2.09 2.10 +0.07 0 10 0 -70
30MAR26 5.25 P 0.00 0.00 0.00 2.35 +0.07 0 0 0 -114
30MAR26 5.50 P 0.00 0.00 0.00 2.60 +0.07 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 2.85 +0.07 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 3.10 +0.07 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 3.35 +0.07 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.60 +0.07 0 0 0 -1
30MAR26 6.75 P 0.00 0.00 0.00 3.85 +0.07 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 4.10 +0.07 0 0 0 -8
30MAR26 7.25 P 0.00 0.00 0.00 4.35 +0.07 0 0 0 -20
30MAR26 7.50 P 0.00 0.00 0.00 4.60 +0.07 0 0 0 -1
30MAR26 7.75 P 0.00 0.00 0.00 4.85 +0.07 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 5.10 +0.07 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 5.35 +0.07 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.60 +0.07 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.85 +0.07 0 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 175 0
29APR26 2.50 P 0.00 0.00 0.00 0.02 0.00 44 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.04 +0.01 45 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.06 +0.01 43 0 80 0
29APR26 2.80 P 0.10 0.10 0.10 0.09 +0.01 41 220 221 +200
29APR26 2.90 P 0.13 0.15 0.13 0.14 +0.02 43 43 1,742 +33
29APR26 3.00 P 0.20 0.20 0.18 0.20 +0.03 43 16 386 +16
29APR26 3.10 P 0.00 0.00 0.00 0.27 +0.04 44 0 1,387 0
29APR26 3.20 P 0.33 0.33 0.33 0.35 +0.05 46 3 507 +3
29APR26 3.30 P 0.00 0.00 0.00 0.43 +0.05 45 0 328 0
29APR26 3.40 P 0.51 0.51 0.51 0.53 +0.06 52 3 347 +3
29APR26 3.50 P 0.00 0.00 0.00 0.62 +0.06 52 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.72 +0.06 58 0 8 0
29APR26 3.70 P 0.00 0.00 0.00 0.82 +0.06 63 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.93 +0.07 74 0 323 0
29APR26 3.90 P 0.00 0.00 0.00 1.03 +0.07 79 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 1.13 +0.07 84 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 1.23 +0.07 89 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.33 +0.07 93 0 11 0
29APR26 4.30 P 0.00 0.00 0.00 1.43 +0.07 98 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.53 +0.07 102 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.63 +0.07 105 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.73 +0.07 109 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.83 +0.07 113 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.93 +0.07 116 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 2.03 +0.07 120 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.03 0.00 49 0 30 0
28MAY26 2.40 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.06 0.00 46 0 150 0
28MAY26 2.60 P 0.00 0.00 0.00 0.09 +0.01 47 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.12 +0.01 46 0 66 0
28MAY26 2.80 P 0.00 0.00 0.00 0.16 +0.01 46 0 218 0
28MAY26 2.90 P 0.22 0.22 0.22 0.21 +0.02 46 10 110 +10
28MAY26 3.00 P 0.26 0.26 0.26 0.27 +0.02 47 45 485 +45
28MAY26 3.10 P 0.00 0.00 0.00 0.33 +0.02 46 0 70 0
28MAY26 3.20 P 0.41 0.41 0.41 0.41 +0.04 48 30 34 +30
28MAY26 3.30 P 0.00 0.00 0.00 0.49 +0.04 50 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.57 +0.05 50 0 8 0
28MAY26 3.50 P 0.65 0.65 0.65 0.66 +0.05 52 10 122 +10
28MAY26 3.60 P 0.00 0.00 0.00 0.75 +0.06 54 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.84 +0.06 54 20 226 +20
28MAY26 3.80 P 0.00 0.00 0.00 0.94 +0.06 58 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 1.04 +0.07 62 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 1.14 +0.07 66 0 208 0
28MAY26 4.10 P 0.00 0.00 0.00 1.24 +0.07 69 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.34 +0.07 73 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.44 +0.07 76 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.55 +0.08 83 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.65 +0.07 86 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.75 +0.07 89 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.85 +0.07 92 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.95 +0.07 95 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 2.05 +0.08 97 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.08 +0.01 49 0 200 0
29JUN26 2.50 P 0.00 0.00 0.00 0.11 +0.01 50 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.14 +0.01 49 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.18 +0.02 49 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.23 +0.02 50 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.28 +0.02 50 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.34 +0.03 50 0 556 0
29JUN26 3.10 P 0.38 0.38 0.38 0.40 +0.03 50 20 520 +20
29JUN26 3.20 P 0.00 0.00 0.00 0.47 +0.03 51 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.54 +0.04 50 0 1,613 0
29JUN26 3.40 P 0.61 0.61 0.61 0.62 +0.04 51 20 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.70 +0.04 52 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.79 +0.05 54 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.88 +0.06 55 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.97 +0.06 56 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 1.06 +0.06 57 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.16 +0.07 60 0 345 0
29JUN26 4.10 P 0.00 0.00 0.00 1.25 +0.06 60 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 1.35 +0.06 63 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.45 +0.07 66 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.55 +0.07 68 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.65 +0.07 71 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.75 +0.07 73 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.85 +0.07 76 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.96 +0.07 81 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 2.06 +0.07 83 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.16 +0.07 85 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.41 +0.07 91 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.66 +0.07 96 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.90 +0.07 97 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.15 +0.08 101 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.39 +0.07 101 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.64 +0.07 105 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.89 +0.08 109 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.13 +0.07 108 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.38 +0.07 111 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.64 +0.09 119 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.88 +0.08 117 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.13 +0.08 120 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.11 +0.02 56 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.14 +0.02 56 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.17 +0.02 56 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.21 +0.03 57 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.24 +0.03 55 0 125 0
29SEP26 2.60 P 0.00 0.00 0.00 0.29 +0.03 56 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.34 +0.04 57 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.39 +0.04 56 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.45 +0.05 57 0 432 0
29SEP26 3.00 P 0.49 0.49 0.49 0.51 +0.05 57 1 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.57 +0.05 57 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.64 +0.06 58 0 715 0
29SEP26 3.30 P 0.00 0.00 0.00 0.71 +0.06 58 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.78 +0.06 58 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.85 +0.05 58 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.93 +0.06 58 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 1.01 +0.06 59 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.09 +0.06 59 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.18 +0.07 60 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 1.26 +0.06 60 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.35 +0.07 61 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.44 +0.07 62 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.53 +0.07 63 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.62 +0.07 63 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.71 +0.07 64 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.80 +0.06 64 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.90 +0.07 66 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.00 +0.08 68 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.09 +0.07 68 0 51 0
29SEP26 5.00 P 2.14 2.14 2.14 2.19 +0.07 69 10 205 +10
29SEP26 5.25 P 0.00 0.00 0.00 2.44 +0.08 73 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.69 +0.08 77 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.93 +0.06 79 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.18 +0.07 82 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.42 +0.06 83 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.67 +0.07 86 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.91 +0.06 87 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.15 +0.06 87 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.39 +0.06 87 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.64 +0.06 89 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.88 +0.06 88 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.13 +0.06 91 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.18 +0.01 57 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.21 +0.01 57 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.25 +0.01 57 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.29 +0.01 57 0 161 0
30DEC26 2.50 P 0.00 0.00 0.00 0.34 +0.02 57 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.39 +0.02 58 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.44 +0.02 58 0 1,200 0
30DEC26 2.80 P 0.48 0.48 0.48 0.49 +0.02 57 70 5,891 +20
30DEC26 2.90 P 0.00 0.00 0.00 0.55 +0.02 58 0 1,763 0
30DEC26 3.00 P 0.00 0.00 0.00 0.61 +0.02 58 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.68 +0.03 58 0 37 0
30DEC26 3.20 P 0.00 0.00 0.00 0.74 +0.03 58 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.81 +0.03 58 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.88 +0.07 58 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.95 +0.03 58 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 1.03 +0.04 59 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.11 +0.04 60 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.18 +0.03 59 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.26 +0.04 59 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.34 +0.09 60 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.42 +0.04 59 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.51 +0.05 60 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.59 +0.05 60 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.68 +0.05 61 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.77 +0.05 61 0 25 0
30DEC26 4.60 P 1.84 1.84 1.84 1.84 +0.03 59 10 10 +10
30DEC26 4.70 P 0.00 0.00 0.00 1.95 +0.05 62 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.05 +0.06 64 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.14 +0.05 64 0 0 0
30MAR27 2.10 P 0.25 0.25 0.25 0.24 +0.01 58 30 45 +30
30MAR27 2.20 P 0.00 0.00 0.00 0.28 +0.01 58 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.32 +0.01 58 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.37 +0.02 58 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.42 +0.02 59 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.47 +0.02 59 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.52 +0.02 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.58 +0.02 59 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.64 +0.02 59 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.70 +0.02 59 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 0.77 +0.03 59 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.83 +0.03 59 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.90 +0.06 59 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.95 +0.01 58 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.04 +0.03 59 20 20 +20
30MAR27 3.60 P 0.00 0.00 0.00 1.12 +0.04 60 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.19 +0.03 60 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.26 +0.03 59 0 100 0
30MAR27 3.90 P 0.00 0.00 0.00 1.34 +0.03 60 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.42 +0.04 60 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.50 +0.04 60 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.58 +0.04 60 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.66 +0.04 60 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.74 +0.04 60 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.83 +0.05 60 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.91 +0.05 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.99 +0.04 60 0 0 0
TOTAL PUT 2,253 54,232 -14,300
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$ 0.00
30MAR26 45.00 C 0.00 0.00 0.00 22.10 -0.51 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.10 -0.51 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.10 -0.51 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.10 -0.51 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.10 -0.51 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.10 -0.51 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.60 -0.51 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.10 -0.51 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.60 -0.51 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.10 -0.51 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 4.60 -0.51 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 2.10 -0.54 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.67 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.66 -0.51 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.16 -0.52 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.67 -0.51 26 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.20 -0.52 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.86 -0.52 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.96 -0.45 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.67 -0.34 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.92 -0.21 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.51 -0.13 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.29 -0.07 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
TOTAL CALL 0 225 0
30MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.40 -0.16 0 0 0 -30
30MAR26 70.00 P 0.00 0.00 0.00 2.90 +0.47 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 5.40 +0.50 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 7.90 +0.50 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 10.40 +0.50 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.90 +0.50 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.40 +0.50 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.90 +0.50 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.40 +0.50 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.90 +0.50 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.40 +0.50 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.90 +0.50 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 30.40 +0.50 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.90 +0.50 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 35.40 +0.50 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.90 +0.50 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.40 +0.50 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.90 +0.50 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.40 +0.50 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.90 +0.50 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 50.40 +0.50 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 52.90 +0.50 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 55.40 +0.50 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 57.90 +0.50 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.55 +0.04 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 1.08 +0.07 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.89 +0.12 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 3.02 +0.19 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.47 +0.25 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 6.21 +0.31 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.21 +0.37 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.39 +0.42 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.72 +0.46 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.13 +0.49 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.59 +0.50 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.08 +0.52 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.57 +0.52 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.07 +0.52 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.56 +0.52 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.06 +0.52 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.56 +0.53 33 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 35.06 +0.53 37 0 0 0
TOTAL PUT 0 408 -30
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$ 10.20
30MAR26 4.53 C 0.00 0.00 0.00 5.67 -0.10 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 5.57 -0.10 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 5.48 -0.10 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 5.38 -0.10 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 5.14 -0.10 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.66 -0.10 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 4.42 -0.10 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 4.17 -0.10 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.93 -0.10 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.69 -0.10 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.45 -0.10 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 3.21 -0.10 0 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.97 -0.10 0 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.73 -0.10 0 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 2.49 -0.10 0 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 2.25 -0.10 0 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 2.01 -0.10 0 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.76 -0.10 0 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 1.52 -0.10 0 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 1.28 -0.10 0 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 1.04 -0.10 0 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.80 -0.10 0 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.56 -0.10 0 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.08 -0.15 0 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 5.54 -0.09 112 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.44 -0.09 109 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 5.20 -0.09 103 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.96 -0.09 97 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.72 -0.06 91 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.44 -0.12 60 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 4.23 -0.07 79 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.99 -0.09 74 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.75 -0.10 69 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.52 -0.09 67 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 3.28 -0.07 62 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 3.02 -0.09 52 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.80 -0.09 53 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.57 -0.08 50 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.33 -0.08 46 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 2.06 -0.11 36 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.84 -0.08 37 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.59 -0.14 32 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.38 -0.10 32 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.18 -0.11 31 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 1.00 -0.10 31 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.84 -0.09 31 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.57 -0.08 31 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.39 -0.05 32 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.24 -0.05 32 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.15 -0.04 32 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.44 -0.12 49 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 4.23 -0.07 62 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.99 -0.09 58 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.76 -0.09 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.52 -0.09 52 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 3.28 -0.07 49 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 3.04 -0.09 45 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.80 -0.09 42 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.57 -0.09 39 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.33 -0.10 36 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 2.09 -0.10 33 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.90 -0.08 35 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.70 -0.08 34 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.52 -0.07 33 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.32 -0.10 31 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.21 -0.06 33 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 1.08 -0.05 33 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.85 -0.04 33 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.65 -0.03 33 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.50 -0.02 33 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.39 -0.02 33 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.30 -0.02 33 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 9.16 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 0.40 +0.08 0 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 0.89 +0.10 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 1.37 +0.10 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 1.85 +0.10 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 53 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 0.00 30 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.09 +0.01 32 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.32 +0.02 32 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.41 +0.02 31 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.51 +0.02 31 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.78 +0.03 32 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.10 +0.05 32 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.47 +0.08 32 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 1.89 +0.09 34 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.31 +0.09 34 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 32 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 33 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.16 +0.02 34 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.21 +0.03 34 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.26 +0.03 33 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.33 +0.03 34 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.40 +0.03 33 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.49 +0.04 34 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.59 +0.04 34 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.70 +0.05 34 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.80 +0.04 33 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.06 +0.07 33 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.40 +0.08 35 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.70 +0.04 33 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.12 +0.09 36 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.52 +0.09 37 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$ 10.20
30MAR26 4.32 C 0.00 0.00 0.00 5.88 -0.10 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.78 -0.10 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.70 -0.10 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.60 -0.10 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 5.51 -0.10 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 5.27 -0.10 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 5.03 -0.10 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.80 -0.10 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 4.57 -0.10 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 4.33 -0.10 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 4.10 -0.10 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.87 -0.10 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.63 -0.10 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 3.39 -0.10 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 3.16 -0.10 0 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.92 -0.10 0 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.69 -0.10 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 2.46 -0.10 0 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 2.22 -0.10 0 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.99 -0.10 0 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.76 -0.10 0 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 1.51 -0.10 0 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.00 -0.01 0 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$ 10.20
30MAR26 5.00 C 0.00 0.00 0.00 5.20 -0.10 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.95 -0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.70 -0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.45 -0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.20 -0.10 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.95 -0.10 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.70 -0.10 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.45 -0.10 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.20 -0.10 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.95 -0.10 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.70 -0.10 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.45 -0.10 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.20 -0.10 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.95 -0.10 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.70 -0.11 0 0 0 -50
30MAR26 8.75 C 0.00 0.00 0.00 1.45 -0.10 0 0 0 -57
30MAR26 9.00 C 0.00 0.00 0.00 1.20 -0.10 0 0 0 -60
30MAR26 9.25 C 0.99 0.99 0.99 0.95 -0.11 0 2 0 -60
30MAR26 9.50 C 0.00 0.00 0.00 0.70 -0.10 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.45 -0.10 0 0 0 -35
30MAR26 10.00 C 0.00 0.00 0.00 0.20 -0.11 0 0 0 -200
30MAR26 10.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 38 0
30MAR26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
30MAR26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.99 -0.09 92 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.72 -0.09 69 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.47 -0.09 63 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.22 -0.09 57 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.99 -0.10 67 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.75 -0.09 65 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.48 -0.09 50 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.23 -0.09 45 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.01 -0.09 51 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.75 -0.08 42 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.52 -0.07 41 0 91 0
29APR26 9.00 C 0.00 0.00 0.00 1.29 -0.07 39 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.06 -0.06 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.86 -0.07 35 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 0.68 -0.05 35 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.52 -0.05 34 0 40 0
29APR26 10.50 C 0.30 0.30 0.30 0.27 -0.05 33 15 120 +12
29APR26 11.00 C 0.13 0.13 0.13 0.13 -0.04 33 20 63 0
29APR26 11.50 C 0.00 0.00 0.00 0.06 -0.02 34 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.27 -0.07 70 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.02 -0.09 64 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.77 -0.10 58 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.51 -0.08 51 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.27 -0.10 48 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.02 -0.09 43 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.75 -0.12 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.52 -0.12 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.30 -0.11 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.10 -0.08 34 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 0.91 -0.08 34 0 60 0
28MAY26 9.75 C 0.00 0.00 0.00 0.74 -0.08 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.61 -0.04 35 0 30 0
28MAY26 10.50 C 0.00 0.00 0.00 0.36 -0.04 33 0 2 0
28MAY26 11.00 C 0.00 0.00 0.00 0.21 -0.04 34 0 6 0
28MAY26 11.50 C 0.14 0.14 0.14 0.12 -0.02 34 30 60 +30
28MAY26 12.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 30 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.26 -0.09 104 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.01 -0.08 98 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.76 -0.06 92 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.51 -0.07 86 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.24 -0.09 72 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.01 -0.07 75 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.76 -0.10 69 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.51 -0.10 64 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.27 -0.07 62 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.02 -0.09 57 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.77 -0.10 53 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.53 -0.09 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.28 -0.10 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.04 -0.07 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.75 -0.14 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.53 -0.11 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.31 -0.10 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.11 -0.13 31 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.96 -0.05 33 0 534 0
29JUN26 9.75 C 0.00 0.00 0.00 0.77 -0.08 31 0 39 0
29JUN26 10.00 C 0.00 0.00 0.00 0.65 -0.04 33 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.42 -0.03 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.26 -0.04 32 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.26 -0.09 81 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.01 -0.08 76 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.76 -0.06 71 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.51 -0.07 67 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.26 -0.07 62 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.01 -0.09 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.76 -0.10 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.51 -0.10 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.27 -0.07 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.02 -0.09 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.78 -0.09 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.54 -0.09 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.28 -0.10 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.07 -0.08 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.83 -0.10 33 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.64 -0.09 33 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.46 -0.08 33 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.30 -0.06 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.12 -0.06 32 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.99 -0.09 32 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.88 -0.05 32 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.68 -0.04 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.52 -0.03 32 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.40 -0.02 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.31 -0.02 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.24 -0.01 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.51 -0.07 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.26 -0.07 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.01 -0.09 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.76 -0.10 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.51 -0.10 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.27 -0.07 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.02 -0.10 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.78 -0.09 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.55 -0.09 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.30 -0.09 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.11 -0.08 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.92 -0.06 31 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.74 -0.09 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.59 -0.08 31 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.44 -0.03 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.27 -0.07 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.15 -0.10 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 1.04 -0.06 30 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.84 -0.06 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.68 -0.05 31 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.55 -0.04 31 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.45 -0.03 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.37 -0.03 32 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.27 -0.10 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.04 -0.09 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.80 -0.09 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.56 -0.11 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.35 -0.11 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.16 -0.11 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.04 -0.05 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.88 -0.03 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.73 -0.03 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.59 -0.03 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.43 -0.06 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.30 -0.07 30 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.20 -0.05 30 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.00 -0.05 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.83 -0.05 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.69 -0.04 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.58 -0.04 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.50 -0.03 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.41 -0.03 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.27 -0.02 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.18 - 31 0 0 -
TOTAL CALL 67 2,647 -420
30MAR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
30MAR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30MAR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 0.30 +0.06 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.80 +0.10 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.30 +0.10 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.80 +0.10 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.30 +0.08 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.80 +0.08 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.30 +0.08 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.80 +0.08 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.30 +0.08 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.80 +0.08 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 0.00 33 0 53 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 33 0
29APR26 9.25 P 0.00 0.00 0.00 0.07 +0.01 33 0 36 0
29APR26 9.50 P 0.11 0.11 0.11 0.12 +0.01 33 4 102 +4
29APR26 9.75 P 0.17 0.18 0.17 0.19 +0.02 33 9 43 +1
29APR26 10.00 P 0.26 0.26 0.26 0.27 +0.02 32 5 14 +5
29APR26 10.50 P 0.50 0.50 0.50 0.54 +0.03 32 20 20 +20
29APR26 11.00 P 0.00 0.00 0.00 0.90 +0.06 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.34 +0.08 33 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.81 +0.10 34 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 2.31 +0.09 40 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.81 +0.09 47 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.31 +0.09 53 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.81 +0.09 58 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.31 +0.09 63 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.81 +0.09 68 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 0.00 33 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.02 0.00 34 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.06 0.00 34 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 60 0
28MAY26 8.75 P 0.00 0.00 0.00 0.14 +0.02 34 0 30 0
28MAY26 9.00 P 0.00 0.00 0.00 0.19 +0.02 33 0 30 0
28MAY26 9.25 P 0.00 0.00 0.00 0.27 +0.02 33 0 60 0
28MAY26 9.50 P 0.00 0.00 0.00 0.37 +0.03 33 0 7 0
28MAY26 9.75 P 0.00 0.00 0.00 0.48 +0.04 33 0 4 0
28MAY26 10.00 P 0.00 0.00 0.00 0.62 +0.04 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.93 +0.03 32 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.33 +0.07 33 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.76 +0.09 34 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.24 +0.10 37 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.69 +0.10 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.16 +0.06 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.66 +0.07 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.15 +0.09 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.65 +0.07 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.14 +0.09 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 42 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 0.00 33 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 0.00 31 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 0.00 31 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 +0.01 32 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.14 +0.01 31 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.20 +0.03 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.26 +0.02 31 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.34 +0.02 31 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.45 +0.03 31 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.57 +0.04 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.69 +0.02 30 0 30 0
29JUN26 10.50 P 0.00 0.00 0.00 1.01 +0.04 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.39 +0.08 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.80 +0.08 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.27 +0.11 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.72 +0.10 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.18 +0.08 29 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.66 +0.07 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.15 +0.06 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.65 +0.07 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.14 +0.08 0 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 40 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 0.00 33 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 34 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 +0.01 34 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 0.00 33 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 +0.01 33 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 +0.01 33 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 +0.02 33 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.21 +0.02 33 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.28 +0.03 34 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.35 +0.03 34 0 10 0
29SEP26 8.75 P 0.41 0.41 0.41 0.43 +0.03 34 5 5 +5
29SEP26 9.00 P 0.00 0.00 0.00 0.52 +0.03 34 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.63 +0.04 34 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.75 +0.05 34 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.88 +0.05 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.02 +0.06 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.33 +0.07 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.63 +0.02 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.06 +0.08 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.48 +0.09 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.92 +0.10 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.37 +0.09 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.84 +0.10 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.28 +0.08 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.78 +0.10 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.24 +0.09 42 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 32 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 0.00 32 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 0.00 31 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.28 0.00 31 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 +0.02 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.45 +0.02 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.54 +0.03 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.64 +0.03 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.75 +0.03 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.87 +0.04 32 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.00 +0.04 32 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 1.14 +0.04 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.45 +0.05 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.79 +0.06 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.16 +0.06 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.56 +0.07 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.98 +0.07 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.43 +0.08 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.89 +0.10 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.35 +0.11 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.79 +0.08 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.26 +0.08 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.20 +0.01 31 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.25 +0.01 31 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.36 +0.01 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.46 +0.02 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.54 +0.03 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.63 +0.03 31 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.74 +0.03 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.86 +0.04 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.97 +0.04 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.11 +0.05 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.25 +0.05 32 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.55 +0.05 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.89 +0.06 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.26 +0.07 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.64 +0.07 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.05 +0.07 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.49 +0.08 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.94 +0.10 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.36 +0.08 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.82 +0.08 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.31 - 37 0 0 -
TOTAL PUT 43 2,622 +35
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$ 21.86
30MAR26 13.00 C 0.00 0.00 0.00 8.86 -0.42 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.36 -0.42 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.86 -0.42 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.36 -0.42 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.86 -0.42 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.36 -0.42 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.86 -0.42 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.36 -0.42 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.86 -0.42 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.36 -0.42 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.86 -0.42 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.36 -0.42 0 0 0 -1
30MAR26 19.00 C 0.00 0.00 0.00 2.86 -0.42 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.36 -0.42 0 0 0 0
30MAR26 20.00 C 1.92 1.92 1.92 1.86 -0.42 0 1 0 -1
30MAR26 21.00 C 0.00 0.00 0.00 0.86 -0.43 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.00 -0.40 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 14 0
30MAR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30MAR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
30MAR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.36 -0.43 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.86 -0.43 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.36 -0.43 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.86 -0.43 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.36 -0.43 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.86 -0.43 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.37 -0.42 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.88 -0.42 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 1.04 -0.38 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.52 -0.26 26 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.22 -0.15 26 0 13 0
29APR26 24.00 C 0.00 0.00 0.00 0.08 -0.07 26 0 8 0
29APR26 25.00 C 0.03 0.03 0.03 0.02 -0.03 26 30 39 -5
29APR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 24 0
29APR26 27.00 C 0.03 0.03 0.03 0.01 0.00 33 19 2 -17
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 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 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.36 -0.43 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.86 -0.43 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.36 -0.43 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.86 -0.43 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.37 -0.42 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.89 -0.41 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.45 -0.39 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.99 -0.42 25 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 1.34 -0.32 26 0 1 0
28MAY26 22.00 C 0.00 0.00 0.00 0.84 -0.22 27 0 0 0
28MAY26 23.00 C 0.44 0.44 0.44 0.49 -0.14 27 1 11 -1
28MAY26 24.00 C 0.00 0.00 0.00 0.26 -0.10 27 0 22 0
28MAY26 25.00 C 0.00 0.00 0.00 0.13 -0.06 27 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 81 0
28MAY26 28.00 C 0.03 0.03 0.03 0.01 -0.01 27 18 16 -2
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.86 -0.43 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.36 -0.43 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.86 -0.43 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.36 -0.43 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.86 -0.43 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.37 -0.42 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.89 -0.41 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.45 -0.39 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.03 -0.37 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.64 -0.35 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.20 -0.40 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.58 -0.32 26 80 80 +80
29JUN26 22.00 C 0.00 0.00 0.00 1.10 -0.22 27 80 80 +80
29JUN26 23.00 C 0.00 0.00 0.00 0.72 -0.18 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.46 -0.12 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.28 -0.09 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.16 -0.06 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.42 -0.41 28 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 5.96 -0.40 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.50 -0.40 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.06 -0.39 28 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 4.63 -0.38 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.23 -0.36 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.83 -0.35 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.46 -0.34 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.11 -0.32 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.78 -0.30 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.20 -0.26 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.70 -0.22 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.30 -0.18 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.97 -0.15 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.72 -0.11 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.52 -0.09 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.37 -0.07 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.26 -0.05 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.18 -0.04 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.74 -0.38 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.33 -0.37 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.93 -0.36 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.55 -0.34 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.18 -0.34 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.84 -0.31 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.51 -0.30 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.20 -0.28 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.64 -0.25 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.16 -0.21 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.74 -0.19 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.39 -0.17 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.10 -0.14 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.87 -0.11 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.68 -0.09 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.53 -0.07 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.40 -0.07 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.31 -0.05 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.97 -0.37 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.58 -0.36 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.21 -0.34 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.84 -0.34 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.50 -0.31 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.17 -0.30 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.85 -0.29 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.56 -0.27 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.02 -0.24 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.54 -0.21 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.11 -0.21 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.76 -0.17 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.46 -0.14 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.20 -0.12 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.98 -0.11 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.80 -0.09 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.65 -0.07 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.52 -0.07 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.42 -0.05 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.34 -0.04 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.21 -0.04 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
TOTAL CALL 229 880 +133
30MAR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30MAR26 22.00 P 0.24 0.24 0.24 0.14 +0.01 0 2 0 -12
30MAR26 23.00 P 0.00 0.00 0.00 1.14 +0.36 0 0 0 -29
30MAR26 24.00 P 0.00 0.00 0.00 2.14 +0.39 0 0 0 -31
30MAR26 25.00 P 0.00 0.00 0.00 3.14 +0.42 0 0 0 -20
30MAR26 26.00 P 0.00 0.00 0.00 4.14 +0.42 0 0 0 -21
30MAR26 27.00 P 0.00 0.00 0.00 5.14 +0.42 0 0 0 -15
30MAR26 28.00 P 0.00 0.00 0.00 6.14 +0.42 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.14 +0.42 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.14 +0.42 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.14 +0.42 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.14 +0.42 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.14 +0.42 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.14 +0.42 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.14 +0.42 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 14.14 +0.42 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 0.00 27 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.07 +0.02 27 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.13 +0.04 27 0 19 0
29APR26 21.00 P 0.00 0.00 0.00 0.38 +0.09 27 0 2 0
29APR26 22.00 P 0.73 0.73 0.73 0.86 +0.19 28 1 6 -1
29APR26 23.00 P 0.00 0.00 0.00 1.58 +0.33 29 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 2.39 +0.34 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.34 +0.39 26 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 4.33 +0.42 0 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 5.33 +0.42 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.33 +0.42 0 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 7.33 +0.42 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.33 +0.42 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.33 +0.42 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.33 +0.42 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.33 +0.42 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.33 +0.43 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 13.33 +0.43 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 14.33 +0.43 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.13 +0.03 28 0 3 0
28MAY26 19.50 P 0.00 0.00 0.00 0.21 +0.06 28 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.32 +0.08 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.65 +0.14 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 1.15 +0.22 28 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 1.81 +0.31 29 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.54 +0.32 28 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 3.41 +0.37 27 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 4.35 +0.39 27 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 5.34 +0.42 29 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 6.33 +0.42 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.33 +0.42 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.33 +0.42 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.33 +0.42 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.33 +0.42 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.33 +0.42 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.33 +0.42 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.33 +0.43 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.33 +0.43 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 +0.03 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.18 +0.04 28 0 2 0
29JUN26 19.00 P 0.00 0.00 0.00 0.26 +0.06 28 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.37 +0.08 28 0 0 0
29JUN26 20.00 P 0.53 0.53 0.53 0.50 +0.09 28 3 6 +3
29JUN26 21.00 P 0.00 0.00 0.00 0.87 +0.15 28 80 81 +80
29JUN26 22.00 P 0.00 0.00 0.00 1.38 +0.21 29 80 80 +80
29JUN26 23.00 P 0.00 0.00 0.00 2.02 +0.30 29 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.69 +0.29 28 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 3.51 +0.34 28 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.41 +0.37 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.36 +0.40 28 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.34 +0.42 29 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.33 +0.42 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.33 +0.42 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.33 +0.42 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.33 +0.42 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.33 +0.42 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.33 +0.42 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.33 +0.43 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.33 +0.43 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.18 +0.03 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.25 +0.05 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.34 +0.07 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.44 +0.07 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.56 +0.09 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.71 +0.11 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.87 +0.12 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.28 +0.16 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.79 +0.21 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.38 +0.25 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.06 +0.29 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.81 +0.31 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.63 +0.35 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.50 +0.37 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.41 +0.38 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.36 +0.40 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.34 +0.41 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.33 +0.42 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.33 +0.42 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.33 +0.42 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.33 +0.42 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.33 +0.43 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.33 +0.43 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.27 +0.05 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.34 +0.05 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.44 +0.07 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.55 +0.08 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.68 +0.10 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.83 +0.12 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.99 +0.12 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.18 +0.15 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.61 +0.19 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.11 +0.21 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.70 +0.25 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.35 +0.27 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.06 +0.29 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.84 +0.32 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.67 +0.35 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.54 +0.37 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.44 +0.38 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.38 +0.39 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.35 +0.41 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.33 +0.41 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.33 +0.42 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.33 +0.42 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.33 +0.43 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.33 +0.43 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.40 +0.06 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.50 +0.07 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.61 +0.08 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.74 +0.10 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.88 +0.11 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.04 +0.12 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.22 +0.14 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.42 +0.15 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.86 +0.18 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.37 +0.21 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.95 +0.24 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.59 +0.26 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.29 +0.29 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.04 +0.32 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.83 +0.33 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.67 +0.35 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.55 +0.37 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.45 +0.38 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.39 +0.40 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.35 +0.40 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.34 +0.42 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.33 +0.42 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.33 +0.43 0 0 0 0
TOTAL PUT 166 471 +34
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$ 4.54
30MAR26 3.60 C 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.54 +0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.44 +0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.34 +0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.24 +0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.14 +0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 0.00 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
30MAR26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
30MAR26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
30MAR26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.95 +0.04 37 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.85 +0.04 33 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.75 +0.02 29 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.66 +0.04 35 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.56 +0.02 30 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.47 +0.02 30 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.38 +0.02 28 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.12 +0.01 27 0 30 0
29APR26 4.70 C 0.00 0.00 0.00 0.08 +0.01 27 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 0.00 29 0 8 0
29APR26 5.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 18 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 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 45 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.96 +0.01 30 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.87 +0.02 33 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.77 +0.02 29 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.68 +0.02 30 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.59 +0.01 29 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.51 +0.02 29 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.43 +0.02 29 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.28 +0.01 26 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.19 +0.02 28 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.11 +0.01 27 0 60 0
28MAY26 4.90 C 0.00 0.00 0.00 0.09 +0.02 29 0 30 0
28MAY26 5.00 C 0.00 0.00 0.00 0.07 +0.01 29 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 37 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 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.98 +0.01 31 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.89 +0.02 31 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.80 +0.01 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.71 +0.01 29 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.63 +0.01 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.55 +0.01 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.47 0.00 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.41 +0.01 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.35 +0.02 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.30 +0.03 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.25 +0.02 29 0 20 0
29JUN26 4.70 C 0.00 0.00 0.00 0.20 +0.01 28 0 16 0
29JUN26 4.80 C 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 +0.01 30 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 0.00 30 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 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 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.03 +0.02 33 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.94 +0.02 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.86 +0.03 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.78 +0.03 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.70 +0.03 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.63 +0.03 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.56 +0.03 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.49 +0.02 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.43 +0.02 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.33 +0.01 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
29SEP26 5.00 C 0.18 0.18 0.18 0.18 +0.01 28 20 20 +20
29SEP26 5.25 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 28 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.05 +0.02 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.97 +0.03 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.88 +0.02 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.81 +0.03 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.73 +0.02 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.66 +0.02 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.60 +0.02 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.54 +0.02 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.49 +0.02 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.39 +0.01 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.31 +0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.25 +0.02 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.18 +0.01 29 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 0.00 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 +0.01 29 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.07 +0.04 32 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.99 +0.05 31 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.91 +0.04 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.84 +0.04 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.77 +0.01 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.71 +0.01 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.65 +0.01 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.60 +0.02 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.55 +0.01 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.50 +0.01 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.45 0.00 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.42 +0.01 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.38 +0.01 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.34 0.00 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.31 0.00 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.19 0.00 29 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 0.00 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 0.06 +0.01 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
TOTAL CALL 20 1,803 +20
30MAR26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30MAR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 287 0
30MAR26 4.60 P 0.13 0.13 0.09 0.06 -0.04 0 49 0 -153
30MAR26 4.70 P 0.22 0.22 0.21 0.16 -0.04 0 74 0 -84
30MAR26 4.80 P 0.00 0.00 0.00 0.26 -0.04 0 0 0 -15
30MAR26 4.90 P 0.00 0.00 0.00 0.36 -0.04 0 0 0 -137
30MAR26 5.00 P 0.00 0.00 0.00 0.46 -0.04 0 0 0 -60
30MAR26 5.25 P 0.00 0.00 0.00 0.71 -0.04 0 0 0 -3
30MAR26 5.50 P 0.00 0.00 0.00 0.96 -0.05 0 0 0 -2
30MAR26 5.75 P 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.96 -0.04 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.21 -0.04 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.46 -0.04 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.71 -0.04 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.96 -0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.21 -0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.46 -0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.71 -0.04 0 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 43 0 0 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 0.00 34 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 0.00 29 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 -0.01 28 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.05 -0.01 27 0 45 0
29APR26 4.40 P 0.00 0.00 0.00 0.08 -0.02 27 0 67 0
29APR26 4.50 P 0.12 0.12 0.12 0.12 -0.02 27 6 60 +6
29APR26 4.60 P 0.00 0.00 0.00 0.17 -0.03 27 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.24 -0.02 28 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.31 -0.02 28 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.40 -0.02 31 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.48 -0.02 29 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.72 -0.03 34 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.97 -0.04 43 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.22 -0.03 50 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.47 -0.03 57 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.72 -0.03 64 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.97 -0.03 70 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.22 -0.03 76 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.47 -0.03 82 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.72 -0.03 87 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.04 0.00 30 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 0.00 29 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.08 0.00 30 0 10 0
28MAY26 4.30 P 0.00 0.00 0.00 0.10 -0.01 28 0 17 0
28MAY26 4.40 P 0.00 0.00 0.00 0.14 -0.01 29 0 13 0
28MAY26 4.50 P 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.23 -0.02 28 0 14 0
28MAY26 4.70 P 0.00 0.00 0.00 0.29 -0.02 28 0 30 0
28MAY26 4.80 P 0.00 0.00 0.00 0.35 -0.03 27 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.44 -0.01 30 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.51 -0.02 28 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.73 -0.02 29 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.97 -0.04 32 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.22 -0.03 38 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.47 -0.03 43 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.72 -0.03 48 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.97 -0.03 53 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.22 -0.03 57 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.47 -0.03 61 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.73 -0.02 71 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 29 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 -0.01 29 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 0.00 30 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 0.00 30 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 -0.01 28 0 15 0
29JUN26 4.20 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.19 -0.01 29 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.23 -0.02 29 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.28 -0.02 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 -0.02 29 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.40 -0.02 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.54 -0.03 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.75 -0.02 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.97 -0.04 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.22 -0.03 32 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.47 -0.03 36 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.72 -0.03 41 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.97 -0.03 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.22 -0.03 48 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.47 -0.03 52 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.73 -0.02 59 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.96 -0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.21 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.46 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.71 -0.04 0 0 0 0
29SEP26 3.60 P 0.07 0.07 0.07 0.08 0.00 30 40 40 +40
29SEP26 3.70 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 -0.01 29 0 10 0
29SEP26 3.90 P 0.15 0.15 0.15 0.15 0.00 29 40 40 +40
29SEP26 4.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 -0.01 28 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 -0.01 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 -0.01 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.40 -0.02 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.46 -0.02 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.53 -0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.59 -0.02 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.66 -0.02 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.74 -0.01 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.94 -0.01 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.14 -0.03 23 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.36 -0.03 18 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.60 -0.02 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.83 -0.03 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.56 -0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.81 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.34 -0.02 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.58 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.83 -0.03 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 -0.01 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 -0.01 28 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 -0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.42 -0.01 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 -0.01 28 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.53 -0.02 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 -0.02 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.66 -0.01 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.73 -0.01 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.80 -0.01 27 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 0.99 -0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.18 -0.03 25 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.40 -0.02 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.63 -0.01 24 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.86 -0.05 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.81 -0.07 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.29 -0.01 28 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.42 -0.02 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.47 -0.02 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.58 -0.02 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.64 -0.02 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.70 -0.03 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.77 -0.02 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.84 -0.02 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.02 -0.03 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.22 -0.06 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.42 -0.07 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.65 -0.06 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.91 -0.02 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.14 -0.03 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.37 -0.03 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.61 -0.03 28 0 0 0
TOTAL PUT 209 1,788 -368
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$ 114.10
30MAR26 80.00 C 0.00 0.00 0.00 34.10 -1.52 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 31.60 -1.52 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 29.10 -1.52 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 26.60 -1.52 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 24.10 -1.52 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 21.60 -1.52 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 19.10 -1.52 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 16.60 -1.52 0 0 0 0
30MAR26 100.00 C 14.53 14.53 14.53 14.10 -1.52 0 1 0 -1
30MAR26 102.50 C 0.00 0.00 0.00 11.60 -1.52 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 9.10 -1.53 0 0 0 -30
30MAR26 107.50 C 0.00 0.00 0.00 6.60 -1.55 0 0 0 -33
30MAR26 110.00 C 0.00 0.00 0.00 4.10 -1.66 0 0 0 -102
30MAR26 112.50 C 1.15 1.45 1.15 1.60 -2.01 0 10 0 -159
30MAR26 115.00 C 0.22 0.42 0.22 0.00 -1.95 0 11 97 0
30MAR26 117.50 C 0.11 0.11 0.06 0.00 -0.89 0 16 305 0
30MAR26 120.00 C 0.00 0.00 0.00 0.00 -0.32 0 0 151 0
30MAR26 122.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 74 0
30MAR26 125.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 145 0
30MAR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30MAR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
30MAR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
30MAR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
30MAR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30MAR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30MAR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 34.28 -1.52 45 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 31.81 -1.51 47 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 29.34 -1.51 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 26.90 -1.50 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 24.49 -1.49 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 22.12 -1.47 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 19.83 -1.44 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 17.61 -1.41 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 15.49 -1.36 46 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 13.50 -1.30 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 11.64 -1.23 46 0 33 0
29APR26 107.50 C 8.20 8.20 8.20 9.93 -1.16 46 2 54 0
29APR26 110.00 C 8.59 8.59 8.50 8.41 -1.04 46 4 605 +4
29APR26 112.50 C 6.04 6.76 6.04 6.99 -0.93 46 24 551 +8
29APR26 115.00 C 6.67 6.67 5.95 5.78 -0.89 46 56 773 +34
29APR26 117.50 C 4.95 4.95 4.95 4.75 -0.77 46 6 304 +6
29APR26 120.00 C 3.67 3.67 3.05 3.87 -0.70 47 18 130 +13
29APR26 122.50 C 2.99 3.24 2.99 3.13 -0.61 47 20 90 +20
29APR26 125.00 C 1.99 2.67 1.99 2.48 -0.53 47 32 167 0
29APR26 127.50 C 0.00 0.00 0.00 1.94 -0.45 47 0 134 0
29APR26 130.00 C 0.00 0.00 0.00 1.50 -0.38 47 0 33 0
29APR26 132.50 C 0.00 0.00 0.00 1.15 -0.31 47 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 0.88 -0.25 47 0 17 0
29APR26 137.50 C 0.00 0.00 0.00 0.64 -0.20 46 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 0.49 -0.14 46 0 17 0
29APR26 142.50 C 0.00 0.00 0.00 0.35 -0.13 46 0 15 0
29APR26 145.00 C 0.00 0.00 0.00 0.26 -0.10 46 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 0.19 -0.07 46 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.14 -0.05 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 34.44 -1.51 45 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 32.01 -1.50 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 29.61 -1.49 45 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 27.25 -1.47 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 24.95 -1.45 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 22.72 -1.42 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 20.57 -1.39 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 18.52 -1.35 45 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 16.58 -1.29 45 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 14.75 -1.23 45 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 13.03 -1.19 45 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 11.47 -1.10 45 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 10.25 -0.79 46 0 35 0
28MAY26 112.50 C 0.00 0.00 0.00 8.87 -0.96 46 0 147 0
28MAY26 115.00 C 0.00 0.00 0.00 7.69 -0.88 46 0 127 0
28MAY26 117.50 C 6.21 6.30 5.78 6.66 -0.78 46 75 149 +75
28MAY26 120.00 C 5.83 6.11 5.83 5.70 -0.74 46 45 99 +45
28MAY26 122.50 C 0.00 0.00 0.00 4.87 -0.63 46 0 31 0
28MAY26 125.00 C 3.96 3.96 3.50 4.09 -0.63 45 30 108 +15
28MAY26 127.50 C 2.99 2.99 2.99 3.48 -0.50 45 15 61 +15
28MAY26 130.00 C 0.00 0.00 0.00 2.89 -0.49 45 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 2.44 -0.39 45 0 20 0
28MAY26 135.00 C 0.00 0.00 0.00 1.95 -0.43 45 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 1.63 -0.29 45 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 1.33 -0.27 45 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 1.11 -0.20 45 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.89 -0.20 45 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.74 -0.15 45 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.59 -0.15 45 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 34.56 -1.49 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.18 -1.49 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.86 -1.48 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.61 -1.44 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 25.42 -1.43 44 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 23.33 -1.40 44 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 21.33 -1.33 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 19.42 -1.32 44 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.65 -1.23 44 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 15.94 -1.21 44 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 14.40 -1.13 44 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 12.91 -1.10 44 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 11.74 -0.87 45 0 15 0
29JUN26 112.50 C 0.00 0.00 0.00 10.52 -0.92 45 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 9.34 -0.80 45 0 23 0
29JUN26 117.50 C 7.45 7.45 7.45 8.35 -0.72 45 15 54 +15
29JUN26 120.00 C 7.82 7.82 7.82 7.45 -0.64 45 15 113 +2
29JUN26 122.50 C 0.00 0.00 0.00 6.59 -0.62 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 5.84 -0.59 45 0 15 0
29JUN26 127.50 C 5.45 5.45 5.45 5.11 -0.61 45 15 21 -15
29JUN26 130.00 C 0.00 0.00 0.00 4.49 -0.53 45 0 15 0
29JUN26 132.50 C 0.00 0.00 0.00 3.94 -0.51 45 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 3.32 -0.57 44 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 2.91 -0.39 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 2.51 -0.39 44 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 2.19 -0.30 44 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.90 -0.29 44 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.62 -0.28 44 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 1.42 -0.22 44 0 16 0
29SEP26 80.00 C 0.00 0.00 0.00 35.72 -1.36 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 33.69 -1.28 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.72 -1.27 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.83 -1.19 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 28.04 -1.17 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 26.26 -1.15 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 24.66 -1.06 46 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 23.06 -1.06 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.57 -0.95 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 20.16 -0.95 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 18.76 -0.94 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 17.53 -0.83 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 16.26 -0.88 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 15.15 -0.83 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 14.19 -0.71 46 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 13.22 -0.68 46 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 12.32 -0.60 46 0 74 0
29SEP26 122.50 C 0.00 0.00 0.00 11.48 -0.57 46 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 10.70 -0.56 47 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 9.80 -0.66 46 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 9.11 -0.55 46 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 8.46 -0.52 46 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 7.82 -0.48 46 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 6.99 -0.41 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 6.48 -0.37 46 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 5.98 -0.36 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 5.47 -0.36 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 5.05 -0.28 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.67 -0.27 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.56 -1.30 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 35.72 -1.25 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.98 -1.23 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 32.25 -1.22 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.62 -1.13 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 29.06 -1.13 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.50 -1.13 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 26.07 -1.03 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.70 -1.03 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 23.33 -1.03 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 22.06 -0.92 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 20.88 -0.92 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 19.70 -0.92 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 18.79 -0.65 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 17.79 -0.71 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 16.84 -0.69 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 15.96 -0.65 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 15.11 -0.63 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 14.29 -0.66 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 13.47 -0.68 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 12.64 -0.70 46 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 11.87 -0.64 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 10.90 -0.90 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.27 -0.55 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 9.63 -0.56 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 9.00 -0.56 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 8.51 -0.45 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.03 -0.44 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.54 -0.45 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 39.43 -1.23 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 37.73 -1.22 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 36.02 -1.22 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 34.46 -1.14 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 32.93 -1.14 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 31.40 -1.13 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 29.98 -1.03 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 28.64 -1.03 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 27.30 -1.03 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 25.95 -1.04 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 24.81 -0.92 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 23.66 -0.92 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.51 -0.92 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 21.38 -0.90 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.80 -0.71 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 19.87 -0.66 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 18.80 -0.81 46 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 17.97 -0.78 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 17.17 -0.63 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 16.44 -0.53 46 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.64 -0.56 46 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 14.84 -0.70 46 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.64 -1.10 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 13.03 -0.57 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 12.42 -0.56 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 11.81 -0.56 45 0 0 0
TOTAL CALL 410 5,949 -88
30MAR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30MAR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
30MAR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30MAR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
30MAR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
30MAR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
30MAR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 107.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 158 0
30MAR26 110.00 P 0.00 0.00 0.00 0.00 -0.14 0 0 1,030 0
30MAR26 112.50 P 0.76 0.76 0.76 0.00 -0.49 0 4 176 0
30MAR26 115.00 P 0.00 0.00 0.00 0.90 -0.43 0 0 5 -61
30MAR26 117.50 P 4.95 4.95 3.40 3.40 +0.60 0 2 0 -49
30MAR26 120.00 P 0.00 0.00 0.00 5.90 +1.08 0 0 0 -15
30MAR26 122.50 P 0.00 0.00 0.00 8.40 +1.43 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 10.90 +1.49 0 0 0 -1
30MAR26 127.50 P 0.00 0.00 0.00 13.40 +1.50 0 0 0 -4
30MAR26 130.00 P 0.00 0.00 0.00 15.90 +1.50 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 18.40 +1.50 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 20.90 +1.50 0 0 0 -10
30MAR26 137.50 P 0.00 0.00 0.00 23.40 +1.50 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 25.90 +1.50 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 28.40 +1.50 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 30.90 +1.50 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 33.40 +1.50 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 35.90 +1.50 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 0.11 +0.02 46 0 99 0
29APR26 90.00 P 0.30 0.34 0.30 0.19 +0.03 46 6 64 0
29APR26 92.50 P 0.00 0.00 0.00 0.33 +0.05 46 0 167 0
29APR26 95.00 P 0.00 0.00 0.00 0.54 +0.09 46 0 155 0
29APR26 97.50 P 0.00 0.00 0.00 0.82 +0.11 46 0 75 0
29APR26 100.00 P 0.00 0.00 0.00 1.21 +0.15 47 0 1,037 0
29APR26 102.50 P 0.00 0.00 0.00 1.72 +0.20 47 0 65 0
29APR26 105.00 P 0.00 0.00 0.00 2.38 +0.28 47 0 193 0
29APR26 107.50 P 3.86 3.86 3.86 3.15 +0.36 46 10 413 +7
29APR26 110.00 P 4.50 4.50 4.50 4.07 +0.44 46 5 537 0
29APR26 112.50 P 0.00 0.00 0.00 5.17 +0.54 46 0 668 0
29APR26 115.00 P 6.15 6.15 6.15 6.45 +0.65 46 3 744 +3
29APR26 117.50 P 0.00 0.00 0.00 7.90 +0.75 46 0 274 0
29APR26 120.00 P 0.00 0.00 0.00 9.48 +0.76 46 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 11.23 +0.94 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 13.09 +1.02 46 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 15.06 +1.08 46 0 117 0
29APR26 130.00 P 0.00 0.00 0.00 17.14 +1.15 46 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 19.32 +1.25 46 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 21.55 +1.28 46 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 23.84 +1.32 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 26.20 +1.38 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 28.59 +1.41 46 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 31.01 +1.43 46 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 33.46 +1.46 46 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 35.92 +1.47 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.20 +0.03 45 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.31 +0.05 45 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.46 +0.07 45 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.67 +0.09 45 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.94 +0.11 45 0 32 0
28MAY26 92.50 P 0.00 0.00 0.00 1.30 +0.15 45 0 60 0
28MAY26 95.00 P 2.42 2.42 2.42 1.81 +0.27 45 15 45 +15
28MAY26 97.50 P 0.00 0.00 0.00 2.35 +0.27 45 0 35 0
28MAY26 100.00 P 2.99 2.99 2.99 2.99 +0.32 45 1 31 +1
28MAY26 102.50 P 0.00 0.00 0.00 3.68 +0.34 44 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 4.53 +0.41 44 0 31 0
28MAY26 107.50 P 0.00 0.00 0.00 5.52 +0.48 44 0 43 0
28MAY26 110.00 P 7.59 7.59 7.59 6.63 +0.56 44 15 62 +15
28MAY26 112.50 P 8.60 8.60 7.83 7.89 +0.65 44 30 168 +30
28MAY26 115.00 P 0.00 0.00 0.00 9.28 +0.74 44 0 82 0
28MAY26 117.50 P 0.00 0.00 0.00 10.75 +0.86 44 0 35 0
28MAY26 120.00 P 0.00 0.00 0.00 12.53 +1.09 45 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 14.26 +0.96 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 16.05 +0.97 45 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 17.97 +1.07 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 19.93 +1.09 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 22.00 +1.17 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 24.10 +1.19 45 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 26.29 +1.26 45 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 28.50 +1.28 45 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 30.78 +1.34 45 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 33.06 +1.34 45 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 35.41 +1.39 45 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 37.76 +1.40 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.56 +0.06 44 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.77 +0.08 44 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 1.04 +0.09 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 1.39 +0.13 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 1.79 +0.15 44 0 1,001 0
29JUN26 92.50 P 0.00 0.00 0.00 2.31 +0.20 44 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 2.93 +0.30 45 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 3.58 +0.38 44 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 4.30 +0.37 44 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 5.16 +0.45 44 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 6.13 +0.53 44 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 7.18 +0.57 44 0 515 0
29JUN26 110.00 P 0.00 0.00 0.00 8.36 +0.63 44 0 67 0
29JUN26 112.50 P 0.00 0.00 0.00 9.65 +0.69 44 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 11.08 +0.78 44 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 12.58 +0.74 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 14.21 +0.83 44 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 15.87 +0.84 44 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 17.65 +0.93 44 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 19.45 +0.93 44 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 21.32 +0.63 44 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 23.31 +1.04 44 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 25.32 +1.09 44 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 27.41 +1.15 44 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 29.51 +1.15 44 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 31.70 +1.24 44 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 33.91 +1.25 44 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 36.14 +1.27 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 38.43 +1.32 44 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.21 +0.20 46 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.70 +0.27 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.24 +0.27 46 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 3.86 +0.35 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.56 +0.36 46 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 5.28 +0.38 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.97 +0.28 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 6.94 +0.56 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 7.89 +0.46 45 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 8.92 +0.51 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 10.03 +0.54 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 11.22 +0.59 45 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 12.46 +0.59 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 13.82 +0.65 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 15.28 +0.76 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 16.73 +0.68 45 0 15 0
29SEP26 120.00 P 0.00 0.00 0.00 18.31 +0.70 45 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 19.98 +0.80 45 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 21.73 +0.87 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 23.40 +0.96 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 25.20 +1.07 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 27.03 +1.07 46 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 28.87 +1.07 46 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 30.77 +1.13 46 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 32.75 +1.17 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 34.75 +1.18 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 36.75 +1.18 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 38.83 +1.26 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 40.95 +1.26 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.74 +0.22 45 0 4 0
30DEC26 82.50 P 0.00 0.00 0.00 4.36 +0.27 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.08 +0.29 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 5.80 +0.30 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.64 +0.39 45 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.54 +0.39 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 8.19 +0.14 45 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 9.20 +0.48 45 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 10.25 +0.48 44 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 11.32 +0.49 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 12.51 +0.55 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.77 +0.59 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.11 +0.61 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 16.53 +0.65 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.01 +0.68 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 19.55 +0.75 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 21.14 +0.78 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 22.72 +0.72 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.48 +0.80 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.16 +0.86 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.85 +0.87 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 29.60 +0.93 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 31.45 +0.98 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 33.30 +0.98 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.16 +0.99 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 37.04 +1.00 45 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 39.04 +1.10 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 41.04 +1.09 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 43.06 +1.10 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.14 +0.29 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.88 +0.30 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.62 +0.30 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.51 +0.38 45 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.43 +0.39 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.35 +0.39 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 10.07 +0.18 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.15 +0.48 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.22 +0.48 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 13.32 +0.50 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.72 +0.52 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.00 +0.55 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 17.34 +0.59 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.73 +0.62 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 19.97 +0.51 44 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 21.65 +0.75 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.39 +0.85 45 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.84 +0.48 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.69 +0.66 45 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 28.38 +0.86 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 30.07 +0.86 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 31.78 +0.87 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 33.51 +0.89 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 35.37 +0.98 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.24 +0.99 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 39.11 +0.99 45 0 0 0
TOTAL PUT 91 10,612 -69
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 31.36
30MAR26 8.00 C 0.00 0.00 0.00 23.36 -1.06 0 0 0 -24
30MAR26 8.25 C 0.00 0.00 0.00 23.11 -1.07 0 0 0 -18
30MAR26 8.50 C 0.00 0.00 0.00 22.86 -1.09 0 0 0 -9
30MAR26 8.75 C 0.00 0.00 0.00 22.61 -1.05 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.36 -1.09 0 0 0 -1
30MAR26 9.25 C 0.00 0.00 0.00 22.11 -1.00 0 0 0 -3
30MAR26 9.50 C 0.00 0.00 0.00 21.86 -1.09 0 0 0 -18
30MAR26 9.75 C 0.00 0.00 0.00 21.61 -1.13 0 0 0 -16
30MAR26 10.00 C 0.00 0.00 0.00 21.36 -1.00 0 0 0 -15
30MAR26 10.50 C 0.00 0.00 0.00 20.86 -1.00 0 0 0 -9
30MAR26 11.00 C 0.00 0.00 0.00 20.36 -1.05 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 19.86 -1.05 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 19.36 -1.07 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 18.86 -1.10 0 0 0 -4
30MAR26 13.00 C 0.00 0.00 0.00 18.36 -1.00 0 0 0 -8
30MAR26 13.50 C 0.00 0.00 0.00 17.86 -1.08 0 0 0 -8
30MAR26 14.00 C 0.00 0.00 0.00 17.36 -1.05 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 16.86 -1.13 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 16.36 -1.03 0 0 0 -8
30MAR26 15.50 C 0.00 0.00 0.00 15.86 -1.05 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.36 -1.05 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.86 -1.02 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.36 -1.10 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.86 -1.05 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.36 -1.02 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.86 -1.05 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.36 -1.05 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.86 -1.10 0 0 0 -241
30MAR26 20.00 C 12.00 12.00 11.05 11.36 -1.00 0 18 0 -286
30MAR26 21.00 C 0.00 0.00 0.00 10.36 -1.00 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.36 -1.10 0 0 0 -10
30MAR26 23.00 C 0.00 0.00 0.00 8.36 -1.02 0 0 0 -1
30MAR26 24.00 C 0.00 0.00 0.00 7.36 -1.02 0 0 0 -35
30MAR26 25.00 C 5.44 5.44 5.44 6.36 -1.13 0 1 0 -329
30MAR26 26.00 C 5.10 5.10 4.51 5.36 -1.10 0 53 0 -175
30MAR26 27.00 C 3.57 3.57 3.57 4.36 -1.01 0 2 0 -114
30MAR26 28.00 C 0.00 0.00 0.00 3.36 -1.01 0 0 0 -3
30MAR26 29.00 C 0.00 0.00 0.00 2.36 -1.03 0 0 0 -35
30MAR26 30.00 C 1.59 1.61 1.08 1.36 -1.07 0 239 0 -137
30MAR26 31.00 C 0.51 0.62 0.34 0.36 -1.12 0 103 1 -136
30MAR26 32.00 C 0.43 0.43 0.02 0.00 -0.73 0 258 387 +11
30MAR26 33.00 C 0.04 0.04 0.01 0.00 -0.31 0 45 6,542 +19
30MAR26 34.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 484 0
30MAR26 35.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 1,254 0
30MAR26 36.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 5,822 0
30MAR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 845 0
30MAR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 587 0
30MAR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,878 0
30MAR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,242 0
30MAR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,200 0
30MAR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,593 0
30MAR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 626 0
30MAR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 626 0
30MAR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 509 0
30MAR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 493 0
30MAR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 432 0
30MAR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 682 0
30MAR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,641 0
30MAR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,211 0
30MAR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 489 0
29APR26 22.00 C 0.00 0.00 0.00 9.55 -1.17 78 0 45 0
29APR26 23.00 C 0.00 0.00 0.00 8.58 -1.00 73 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 7.56 -1.12 63 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 6.66 -0.95 63 0 46 0
29APR26 26.00 C 0.00 0.00 0.00 5.74 -1.04 59 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 4.98 -0.95 62 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 4.07 -1.03 55 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 3.35 -0.82 55 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 2.67 -0.77 53 0 30 0
29APR26 31.00 C 2.06 2.07 1.95 2.06 -0.67 51 95 113 +53
29APR26 32.00 C 1.66 1.73 1.47 1.63 -0.50 52 117 295 +27
29APR26 33.00 C 1.40 1.40 1.10 1.23 -0.43 52 30 1,666 +5
29APR26 34.00 C 1.10 1.10 0.83 0.91 -0.39 51 802 1,132 +664
29APR26 35.00 C 0.80 0.80 0.63 0.68 -0.31 52 945 1,368 +587
29APR26 36.00 C 0.60 0.60 0.48 0.49 -0.26 51 105 1,408 0
29APR26 37.00 C 0.41 0.41 0.33 0.34 -0.22 51 140 713 +8
29APR26 38.00 C 0.31 0.31 0.25 0.24 -0.19 51 89 527 +8
29APR26 39.00 C 0.22 0.22 0.22 0.16 -0.17 51 55 830 +45
29APR26 40.00 C 0.00 0.00 0.00 0.11 -0.13 51 0 509 0
29APR26 41.00 C 0.00 0.00 0.00 0.07 -0.10 50 0 447 0
29APR26 42.00 C 0.00 0.00 0.00 0.05 -0.08 51 0 301 0
29APR26 43.00 C 0.00 0.00 0.00 0.03 -0.06 50 0 8,422 0
29APR26 44.00 C 0.00 0.00 0.00 0.02 -0.05 51 0 276 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 2,030 0
29APR26 46.00 C 0.10 0.10 0.10 0.01 -0.03 52 1 278 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 201 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 362 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 156 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 246 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 233 0
29APR26 55.00 C 0.05 0.05 0.05 0.01 0.00 73 200 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 372 0
28MAY26 23.00 C 0.00 0.00 0.00 8.65 -1.21 54 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.73 -1.22 52 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 6.97 -1.09 56 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 6.06 -1.15 52 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 5.23 -1.11 50 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 4.53 -1.04 50 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 3.95 -0.78 52 0 21 0
28MAY26 30.00 C 3.50 3.50 3.50 3.36 -0.71 52 20 20 +5
28MAY26 31.00 C 2.89 2.89 2.87 2.82 -0.60 51 34 64 +19
28MAY26 32.00 C 2.60 2.60 2.24 2.36 -0.51 51 71 161 -22
28MAY26 33.00 C 2.06 2.06 1.80 1.95 -0.46 51 218 676 +148
28MAY26 34.00 C 1.76 1.76 1.52 1.56 -0.45 50 205 593 +126
28MAY26 35.00 C 1.36 1.36 1.23 1.26 -0.43 50 131 617 0
28MAY26 36.00 C 0.00 0.00 0.00 0.99 -0.42 49 0 419 0
28MAY26 37.00 C 0.85 0.85 0.85 0.77 -0.41 48 26 324 -9
28MAY26 38.00 C 0.79 0.79 0.70 0.59 -0.37 48 59 474 +12
28MAY26 39.00 C 0.00 0.00 0.00 0.45 -0.35 47 0 297 0
28MAY26 40.00 C 0.62 0.62 0.46 0.33 -0.35 47 171 1,824 -9
28MAY26 41.00 C 0.50 0.50 0.46 0.24 -0.32 46 60 290 0
28MAY26 42.00 C 0.00 0.00 0.00 0.18 -0.28 46 0 310 0
28MAY26 43.00 C 0.28 0.28 0.28 0.13 -0.24 46 30 356 0
28MAY26 44.00 C 0.00 0.00 0.00 0.09 -0.22 45 0 118 0
28MAY26 45.00 C 0.00 0.00 0.00 0.06 -0.19 44 0 189 0
28MAY26 46.00 C 0.00 0.00 0.00 0.04 -0.16 44 0 110 0
28MAY26 47.00 C 0.00 0.00 0.00 0.03 -0.14 44 0 165 0
28MAY26 48.00 C 0.15 0.15 0.15 0.02 -0.12 44 15 187 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 -0.10 42 0 110 0
28MAY26 50.00 C 0.11 0.11 0.11 0.01 -0.08 44 1,600 2,797 -1,064
28MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.05 48 0 233 0
28MAY26 55.00 C 0.09 0.09 0.09 0.01 -0.03 51 15 333 +15
28MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 1,867 0
28MAY26 60.00 C 0.07 0.07 0.07 0.01 -0.01 58 15 734 0
29JUN26 17.50 C 0.00 0.00 0.00 14.09 -1.15 66 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 13.52 -1.20 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.13 -1.15 64 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 12.55 -1.25 53 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 12.06 -1.26 51 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 11.61 -1.24 53 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 10.80 -1.11 60 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 9.78 -1.20 53 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 8.90 -1.18 52 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 8.18 -1.01 56 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 7.24 -1.11 51 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 6.45 -1.12 50 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 5.82 -0.98 52 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 5.33 -0.71 55 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 4.68 -0.43 54 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 3.96 -0.66 51 0 203 0
29JUN26 31.00 C 3.68 3.68 3.45 3.45 -0.58 51 26 150 +16
29JUN26 32.00 C 3.04 3.04 2.80 2.99 -0.52 51 380 355 +143
29JUN26 33.00 C 2.41 2.56 2.41 2.58 -0.47 50 16 819 +14
29JUN26 34.00 C 2.07 2.20 2.07 2.22 -0.41 50 60 833 +45
29JUN26 35.00 C 1.78 1.88 1.78 1.91 -0.37 50 45 263 +30
29JUN26 36.00 C 0.00 0.00 0.00 1.64 -0.36 51 0 359 0
29JUN26 37.00 C 1.31 1.31 1.31 1.41 -0.31 51 1 511 +1
29JUN26 38.00 C 1.21 1.21 1.19 1.19 -0.27 51 37 844 0
29JUN26 39.00 C 0.00 0.00 0.00 1.02 -0.21 51 0 685 0
29JUN26 40.00 C 0.86 0.86 0.86 0.86 -0.17 51 15 2,400 +15
29JUN26 41.00 C 0.00 0.00 0.00 0.74 -0.13 51 0 334 0
29JUN26 42.00 C 0.65 0.65 0.65 0.65 -0.07 52 30 119 +30
29JUN26 43.00 C 0.00 0.00 0.00 0.54 -0.06 51 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.47 -0.02 52 0 539 0
29JUN26 45.00 C 0.00 0.00 0.00 0.40 -0.01 52 0 836 0
29JUN26 46.00 C 0.38 0.38 0.38 0.34 +0.01 52 15 974 0
29JUN26 47.00 C 0.31 0.31 0.31 0.29 +0.02 52 28 176 +1
29JUN26 48.00 C 0.30 0.30 0.30 0.25 +0.03 53 2 210 0
29JUN26 49.00 C 0.00 0.00 0.00 0.21 +0.03 53 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 0.18 +0.04 53 0 71 0
29JUN26 52.50 C 0.22 0.22 0.20 0.12 +0.03 53 45 299 +15
29SEP26 22.00 C 0.00 0.00 0.00 10.63 -1.06 56 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 9.81 -1.06 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.02 -1.07 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.38 -0.97 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.77 -0.86 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.13 -0.73 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.52 -0.71 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.91 -0.72 52 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 5.38 -0.72 52 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 4.93 -0.56 52 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 4.49 -0.56 52 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 4.09 -0.53 52 0 389 0
29SEP26 34.00 C 3.60 3.60 3.60 3.72 -0.50 52 10 751 +10
29SEP26 35.00 C 0.00 0.00 0.00 3.39 -0.47 52 0 619 0
29SEP26 36.00 C 0.00 0.00 0.00 3.08 -0.46 52 0 1,399 0
29SEP26 37.00 C 0.00 0.00 0.00 2.81 -0.41 52 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 2.56 -0.39 52 0 746 0
29SEP26 39.00 C 0.00 0.00 0.00 2.37 -0.33 52 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 2.15 -0.30 52 0 1,559 0
29SEP26 41.00 C 0.00 0.00 0.00 1.92 -0.30 52 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 1.75 -0.26 52 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 1.61 -0.21 53 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 1.43 -0.17 52 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 1.29 -0.16 52 0 59 0
29SEP26 46.00 C 0.00 0.00 0.00 1.21 -0.10 53 0 25 0
29SEP26 47.00 C 1.25 1.25 1.25 1.06 -0.16 52 5 43 -5
29SEP26 48.00 C 0.00 0.00 0.00 0.97 -0.13 52 0 47 0
29SEP26 49.00 C 0.00 0.00 0.00 0.88 -0.11 52 0 34 0
29SEP26 50.00 C 0.00 0.00 0.00 0.80 -0.07 52 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 0.65 -0.04 53 0 176 0
30DEC26 22.00 C 0.00 0.00 0.00 11.21 -1.10 53 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 10.48 -1.08 53 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 9.89 -0.96 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.12 -1.05 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.67 -0.85 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.07 -0.73 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.51 -0.68 52 0 0 0
30DEC26 29.00 C 6.71 6.71 6.71 7.13 -0.52 54 15 55 +15
30DEC26 30.00 C 6.60 6.60 6.46 6.41 -0.72 51 38 221 +38
30DEC26 31.00 C 0.00 0.00 0.00 5.96 -0.65 51 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 5.57 -0.54 51 0 264 0
30DEC26 33.00 C 5.14 5.25 5.14 5.20 -0.56 51 25 145 +25
30DEC26 34.00 C 4.80 4.80 4.80 4.83 -0.53 51 15 147 +15
30DEC26 35.00 C 0.00 0.00 0.00 4.49 -0.51 51 0 75 0
30DEC26 36.00 C 0.00 0.00 0.00 4.18 -0.48 52 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 3.89 -0.46 52 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.63 -0.45 52 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.39 -0.41 52 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 3.20 -0.35 52 0 71 0
30DEC26 41.00 C 0.00 0.00 0.00 3.02 -0.29 53 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 2.86 -0.22 53 0 27 0
30DEC26 43.00 C 0.00 0.00 0.00 2.71 -0.15 54 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 2.57 -0.09 54 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 2.44 -0.04 55 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.33 +0.03 55 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 2.29 +0.15 56 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 2.18 +0.19 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.08 +0.28 57 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 1.99 +0.32 58 0 14 0
30DEC26 52.50 C 0.00 0.00 0.00 1.74 +0.30 58 0 69 0
30MAR27 23.00 C 0.00 0.00 0.00 11.25 -1.00 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.50 -1.07 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.88 -1.05 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.47 -0.90 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.90 -0.72 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.37 -0.70 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.87 -0.68 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.26 -0.79 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.83 -0.72 51 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 6.43 -0.58 51 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 6.11 -0.50 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.75 -0.59 51 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 5.41 -0.54 51 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 5.10 -0.54 51 0 501 0
30MAR27 37.00 C 0.00 0.00 0.00 4.81 -0.52 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.55 -0.48 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.29 -0.44 52 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 4.04 -0.47 52 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 3.82 -0.50 52 0 18 0
30MAR27 42.00 C 3.49 3.49 3.49 3.61 -0.48 52 10 12 +3
30MAR27 43.00 C 0.00 0.00 0.00 3.42 -0.41 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.22 -0.43 52 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 3.01 -0.47 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.86 -0.44 52 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.75 -0.38 53 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.61 -0.36 53 0 0 0
30MAR27 49.00 C 2.59 2.59 2.59 2.48 -0.18 53 1 72 +1
TOTAL CALL 6,787 100,902 -583
30MAR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 415 0
30MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 571 0
30MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 366 0
30MAR26 26.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 524 0
30MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 322 0
30MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 316 0
30MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 924 0
30MAR26 30.00 P 0.05 0.06 0.05 0.00 -0.07 0 11 2,177 -9
30MAR26 31.00 P 0.10 0.18 0.09 0.00 -0.16 0 63 908 0
30MAR26 32.00 P 0.33 1.01 0.33 0.64 +0.24 0 1,737 0 -2,032
30MAR26 33.00 P 1.42 1.85 1.42 1.64 +0.71 0 1,178 0 -8,486
30MAR26 34.00 P 2.80 2.82 2.40 2.64 +0.87 0 99 0 -950
30MAR26 35.00 P 3.41 3.92 3.41 3.64 +0.96 0 932 0 -4,362
30MAR26 36.00 P 4.25 4.90 4.25 4.64 +0.88 0 91 0 -7,906
30MAR26 37.00 P 5.60 5.90 5.60 5.64 +0.97 0 253 0 -2,692
30MAR26 38.00 P 6.62 6.70 6.55 6.64 +0.91 0 921 0 -3,707
30MAR26 39.00 P 7.65 7.65 7.65 7.64 +1.00 0 1 0 -265
30MAR26 40.00 P 0.00 0.00 0.00 8.64 +1.00 0 0 0 -1,820
30MAR26 41.00 P 0.00 0.00 0.00 9.64 +0.99 0 0 0 -112
30MAR26 42.00 P 10.77 10.95 10.77 10.64 +1.00 0 211 0 -366
30MAR26 43.00 P 0.00 0.00 0.00 11.64 +0.99 0 0 0 -110
30MAR26 44.00 P 0.00 0.00 0.00 12.64 +1.00 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.64 +1.00 0 0 0 -30
30MAR26 46.00 P 0.00 0.00 0.00 14.64 +1.00 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.64 +1.00 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.64 +1.00 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.64 +1.00 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.64 +1.00 0 0 0 -15
30MAR26 52.50 P 0.00 0.00 0.00 21.14 +1.00 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.06 0.00 66 0 17 0
29APR26 23.00 P 0.12 0.12 0.12 0.10 +0.01 65 10 52 +10
29APR26 24.00 P 0.20 0.20 0.16 0.15 +0.01 63 50 84 +50
29APR26 25.00 P 0.22 0.22 0.21 0.23 +0.03 61 155 159 +155
29APR26 26.00 P 0.30 0.33 0.30 0.32 +0.05 59 23 79 +5
29APR26 27.00 P 0.53 0.53 0.53 0.47 +0.08 57 10 219 0
29APR26 28.00 P 0.69 0.77 0.61 0.66 +0.12 55 125 400 +82
29APR26 29.00 P 0.84 0.91 0.84 0.91 +0.17 54 9 487 +4
29APR26 30.00 P 1.00 1.35 1.00 1.24 +0.25 53 31 1,347 +17
29APR26 31.00 P 1.52 1.80 1.52 1.65 +0.32 51 174 495 -23
29APR26 32.00 P 2.02 2.17 2.02 2.17 +0.41 51 66 313 -10
29APR26 33.00 P 2.44 2.79 2.44 2.78 +0.51 51 143 525 +15
29APR26 34.00 P 3.47 3.47 3.47 3.38 +0.47 48 5 638 0
29APR26 35.00 P 4.27 4.27 4.27 4.27 +0.68 52 5 451 +5
29APR26 36.00 P 5.10 5.15 5.10 5.11 +0.63 53 8 1,505 +8
29APR26 37.00 P 0.00 0.00 0.00 6.01 +0.70 55 0 386 0
29APR26 38.00 P 6.72 6.73 6.72 6.84 +0.90 52 50 404 0
29APR26 39.00 P 7.50 7.50 7.50 7.91 +0.93 61 3 714 -3
29APR26 40.00 P 8.82 8.82 8.82 8.95 +1.21 68 15 398 -15
29APR26 41.00 P 0.00 0.00 0.00 9.64 +0.88 0 0 371 0
29APR26 42.00 P 0.00 0.00 0.00 10.74 +0.96 63 0 393 0
29APR26 43.00 P 0.00 0.00 0.00 11.66 +0.91 56 0 104 0
29APR26 44.00 P 0.00 0.00 0.00 12.66 +0.91 59 0 112 0
29APR26 45.00 P 0.00 0.00 0.00 13.64 +0.99 0 0 180 0
29APR26 46.00 P 0.00 0.00 0.00 14.64 +1.00 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 15.67 +1.03 71 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 16.67 +1.03 74 0 16 0
29APR26 49.00 P 0.00 0.00 0.00 17.67 +1.03 77 0 27 0
29APR26 50.00 P 0.00 0.00 0.00 18.72 +1.08 89 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 21.14 +1.00 0 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 23.67 +1.03 94 0 45 0
29APR26 57.50 P 0.00 0.00 0.00 26.17 +1.03 100 0 0 -35
29APR26 60.00 P 0.00 0.00 0.00 28.67 +1.03 106 0 0 -44
28MAY26 23.00 P 0.00 0.00 0.00 0.22 +0.03 55 0 4 0
28MAY26 24.00 P 0.43 0.43 0.43 0.33 +0.05 55 28 35 +28
28MAY26 25.00 P 0.52 0.52 0.52 0.47 +0.07 54 24 24 0
28MAY26 26.00 P 0.66 0.66 0.66 0.66 +0.11 54 15 114 +15
28MAY26 27.00 P 0.85 0.85 0.85 0.89 +0.14 53 15 163 0
28MAY26 28.00 P 1.16 1.16 1.16 1.16 +0.19 53 30 399 +30
28MAY26 29.00 P 1.50 1.50 1.46 1.48 +0.23 52 138 823 +107
28MAY26 30.00 P 1.80 2.03 1.73 1.86 +0.26 51 137 577 +119
28MAY26 31.00 P 2.10 2.42 2.10 2.31 +0.34 50 163 354 +68
28MAY26 32.00 P 2.89 2.89 2.82 2.83 +0.40 50 24 528 -16
28MAY26 33.00 P 3.54 3.54 3.54 3.41 +0.45 50 9 990 +9
28MAY26 34.00 P 0.00 0.00 0.00 4.12 +0.56 51 0 765 0
28MAY26 35.00 P 0.00 0.00 0.00 4.60 +0.39 46 0 803 0
28MAY26 36.00 P 0.00 0.00 0.00 5.32 +0.39 44 0 528 0
28MAY26 37.00 P 0.00 0.00 0.00 6.24 +0.41 47 0 567 0
28MAY26 38.00 P 0.00 0.00 0.00 6.96 +0.34 43 0 482 0
28MAY26 39.00 P 0.00 0.00 0.00 7.96 +0.63 47 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 8.95 +0.74 50 0 464 0
28MAY26 41.00 P 0.00 0.00 0.00 9.90 +0.93 52 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 10.90 +1.03 55 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 11.76 +0.97 51 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 12.86 +1.11 60 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 13.84 +1.17 61 0 84 0
28MAY26 46.00 P 0.00 0.00 0.00 14.83 +1.10 63 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 15.78 +1.12 63 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 16.81 +1.13 68 0 45 0
28MAY26 49.00 P 0.00 0.00 0.00 17.81 +1.15 70 0 75 0
28MAY26 50.00 P 0.00 0.00 0.00 18.77 +1.12 70 0 45 0
28MAY26 52.50 P 0.00 0.00 0.00 21.29 +1.13 77 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.67 +1.03 71 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 26.26 +1.09 85 0 63 0
28MAY26 60.00 P 0.00 0.00 0.00 28.76 +1.07 90 0 105 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 +0.02 57 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 +0.03 58 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 +0.04 58 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 +0.04 57 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 +0.05 57 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.16 +0.06 56 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.23 +0.07 56 0 58 0
29JUN26 22.00 P 0.00 0.00 0.00 0.34 +0.10 56 0 416 0
29JUN26 23.00 P 0.51 0.51 0.51 0.47 +0.13 55 15 533 +15
29JUN26 24.00 P 0.64 0.64 0.64 0.63 +0.15 55 15 97 +15
29JUN26 25.00 P 0.85 0.85 0.85 0.83 +0.19 54 15 181 +15
29JUN26 26.00 P 1.02 1.02 1.02 1.05 +0.20 53 15 291 +15
29JUN26 27.00 P 1.30 1.30 1.30 1.30 +0.19 52 10 676 +10
29JUN26 28.00 P 0.00 0.00 0.00 1.60 +0.23 51 0 610 0
29JUN26 29.00 P 0.00 0.00 0.00 1.96 +0.27 51 0 1,354 0
29JUN26 30.00 P 2.24 2.52 2.24 2.37 +0.28 50 18 3,087 +16
29JUN26 31.00 P 3.02 3.02 2.80 2.84 +0.37 50 38 972 -8
29JUN26 32.00 P 3.43 3.43 3.43 3.39 +0.42 50 5 888 +5
29JUN26 33.00 P 4.09 4.09 4.03 3.98 +0.45 50 29 787 +25
29JUN26 34.00 P 4.62 4.70 4.62 4.62 +0.53 49 11 1,307 +11
29JUN26 35.00 P 0.00 0.00 0.00 5.46 +0.70 52 0 533 0
29JUN26 36.00 P 0.00 0.00 0.00 6.10 +0.69 51 0 252 0
29JUN26 37.00 P 0.00 0.00 0.00 6.83 +0.70 50 0 858 0
29JUN26 38.00 P 7.34 7.34 7.34 7.62 +0.78 50 10 750 0
29JUN26 39.00 P 0.00 0.00 0.00 8.57 +0.94 53 0 306 0
29JUN26 40.00 P 0.00 0.00 0.00 9.43 +0.93 53 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 10.30 +1.01 54 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 11.18 +1.00 54 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 11.96 +0.87 50 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 13.04 +1.06 55 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 13.84 +0.94 51 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 14.88 +1.14 55 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.85 +1.17 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.85 +1.15 58 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 17.81 +1.15 58 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 18.77 +1.11 59 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 21.43 +1.27 71 0 46 0
29SEP26 22.00 P 0.92 0.94 0.92 0.90 +0.18 54 20 100 +20
29SEP26 23.00 P 0.00 0.00 0.00 1.12 +0.19 53 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 1.39 +0.23 53 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 1.62 +0.17 52 0 99 0
29SEP26 26.00 P 0.00 0.00 0.00 1.97 +0.22 52 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 2.33 +0.31 52 0 236 0
29SEP26 28.00 P 2.72 2.72 2.72 2.72 +0.25 51 15 157 +15
29SEP26 29.00 P 0.00 0.00 0.00 3.15 +0.26 51 0 97 0
29SEP26 30.00 P 3.47 3.47 3.47 3.62 +0.33 51 25 646 0
29SEP26 31.00 P 0.00 0.00 0.00 4.14 +0.38 51 0 523 0
29SEP26 32.00 P 0.00 0.00 0.00 4.69 +0.49 51 0 273 0
29SEP26 33.00 P 0.00 0.00 0.00 5.29 +0.44 51 0 866 0
29SEP26 34.00 P 0.00 0.00 0.00 5.92 +0.49 51 0 807 0
29SEP26 35.00 P 6.54 6.54 6.40 6.59 +0.52 51 47 1,121 -47
29SEP26 36.00 P 0.00 0.00 0.00 7.37 +0.63 52 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 8.02 +0.69 51 0 902 0
29SEP26 38.00 P 0.00 0.00 0.00 8.77 +0.70 51 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 9.51 +0.67 51 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 10.32 +0.71 52 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 11.09 +0.71 51 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 11.95 +0.78 52 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 12.79 +0.80 52 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.73 +0.93 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.52 +0.82 52 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 15.49 +1.01 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.30 +0.92 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.20 +0.92 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 18.11 +0.94 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 19.12 +1.01 54 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 21.45 +1.08 54 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.54 +0.33 55 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 1.80 +0.33 54 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 2.09 +0.31 53 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 2.41 +0.32 53 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 2.73 +0.29 52 0 35 0
30DEC26 27.00 P 3.05 3.05 3.05 3.12 +0.33 52 15 40 +15
30DEC26 28.00 P 0.00 0.00 0.00 3.50 +0.38 51 0 47 0
30DEC26 29.00 P 0.00 0.00 0.00 3.94 +0.29 50 0 72 0
30DEC26 30.00 P 4.57 4.57 4.57 4.43 +0.32 50 7 142 0
30DEC26 31.00 P 4.84 4.84 4.84 4.97 +0.37 50 20 182 +20
30DEC26 32.00 P 0.00 0.00 0.00 5.34 +0.19 48 0 470 0
30DEC26 33.00 P 6.12 6.12 6.12 6.13 +0.43 50 5 390 0
30DEC26 34.00 P 0.00 0.00 0.00 6.76 +0.45 50 0 225 0
30DEC26 35.00 P 0.00 0.00 0.00 7.42 +0.48 50 0 252 0
30DEC26 36.00 P 0.00 0.00 0.00 8.12 +0.52 50 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 8.71 +0.46 50 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 9.48 +0.55 50 0 1,155 0
30DEC26 39.00 P 0.00 0.00 0.00 10.39 +0.74 52 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 11.16 +0.75 52 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 11.95 +0.78 52 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 12.66 +0.75 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.48 +0.76 51 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 14.39 +0.86 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.20 +0.88 52 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 16.08 +0.96 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.85 +0.89 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.81 +1.00 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.67 +1.00 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 19.56 +0.98 52 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 21.82 +1.06 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.13 +0.15 51 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 2.46 +0.17 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.83 +0.20 51 0 15 0
30MAR27 26.00 P 0.00 0.00 0.00 3.26 +0.24 51 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 3.71 +0.32 51 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 4.15 +0.30 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.53 +0.22 50 0 165 0
30MAR27 30.00 P 0.00 0.00 0.00 5.10 +0.32 50 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 5.64 +0.32 50 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 6.22 +0.36 50 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 6.83 +0.38 50 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 7.46 +0.44 50 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 8.12 +0.46 50 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 8.74 +0.42 50 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 9.51 +0.56 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.29 +0.73 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.97 +0.68 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.81 +0.84 51 0 135 0
30MAR27 41.00 P 0.00 0.00 0.00 12.58 +0.82 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.28 +0.74 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.07 +0.77 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.94 +0.85 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.78 +0.94 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.61 +0.90 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.47 +0.94 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.30 +0.94 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.15 +0.95 52 0 0 0
TOTAL PUT 7,298 67,909 -32,139
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.40
30MAR26 3.00 C 0.000 0.000 0.000 2.400 +0.016 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.300 +0.019 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.200 +0.019 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.100 +0.015 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.000 +0.019 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.900 +0.019 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.800 +0.019 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.700 +0.019 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.600 +0.019 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.500 +0.019 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.400 +0.019 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.300 +0.019 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.200 +0.016 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.100 +0.019 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.000 +0.019 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.900 +0.019 0 0 0 -1
30MAR26 4.60 C 0.000 0.000 0.000 0.800 +0.019 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.700 +0.019 0 0 0 -3
30MAR26 4.80 C 0.000 0.000 0.000 0.600 +0.018 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.500 +0.019 0 0 0 -126
30MAR26 5.00 C 0.318 0.409 0.318 0.400 +0.014 0 31 0 -306
30MAR26 5.25 C 0.073 0.073 0.073 0.150 +0.018 0 1 0 -475
30MAR26 5.50 C 0.000 0.000 0.000 0.000 -0.008 0 0 641 0
30MAR26 5.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 945 0
30MAR26 6.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,166 0
30MAR26 6.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 595 0
30MAR26 6.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 81 0
30MAR26 6.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 212 0
30MAR26 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.508 +0.019 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.408 +0.008 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.309 +0.019 34 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.209 +0.018 28 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.109 +0.019 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.010 +0.019 28 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.911 +0.018 28 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.813 +0.017 28 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.716 +0.029 27 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.622 +0.022 27 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.548 +0.029 33 0 60 0
29APR26 5.00 C 0.391 0.445 0.385 0.443 +0.020 27 148 1,023 +148
29APR26 5.25 C 0.179 0.183 0.179 0.255 +0.004 26 412 642 +254
29APR26 5.50 C 0.091 0.123 0.091 0.130 0.000 27 42 1,206 +1
29APR26 5.75 C 0.028 0.043 0.026 0.056 -0.003 27 227 907 +82
29APR26 6.00 C 0.015 0.015 0.015 0.021 -0.002 27 30 285 0
29APR26 6.25 C 0.000 0.000 0.000 0.007 -0.001 28 0 127 0
29APR26 6.50 C 0.000 0.000 0.000 0.002 -0.001 28 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 45 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.516 +0.019 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.417 +0.017 26 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.309 +0.010 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.220 +0.019 28 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.120 +0.030 25 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.023 +0.016 26 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.925 +0.032 25 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.831 +0.035 25 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.724 +0.014 18 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.640 +0.013 22 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.560 +0.011 24 0 119 0
28MAY26 5.00 C 0.402 0.411 0.402 0.485 +0.010 25 60 200 +30
28MAY26 5.25 C 0.211 0.287 0.211 0.323 +0.006 26 60 414 +30
28MAY26 5.50 C 0.000 0.000 0.000 0.200 +0.003 27 0 373 0
28MAY26 5.75 C 0.080 0.080 0.080 0.115 +0.001 27 2 113 0
28MAY26 6.00 C 0.000 0.000 0.000 0.061 -0.001 27 0 249 0
28MAY26 6.25 C 0.000 0.000 0.000 0.031 0.000 27 0 271 0
28MAY26 6.50 C 0.000 0.000 0.000 0.014 -0.002 27 0 165 0
28MAY26 6.75 C 0.000 0.000 0.000 0.007 0.000 28 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.003 0.000 28 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.002 0.000 30 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.603 -0.003 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.516 +0.019 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.417 +0.008 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.309 -0.002 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.220 +0.006 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.120 +0.001 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.023 +0.016 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.925 +0.020 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.834 +0.015 17 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.750 +0.014 20 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.670 +0.014 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.593 +0.012 23 0 159 0
29JUN26 5.00 C 0.000 0.000 0.000 0.522 +0.011 24 0 303 0
29JUN26 5.25 C 0.309 0.309 0.309 0.365 +0.008 24 1 1,052 0
29JUN26 5.50 C 0.163 0.198 0.163 0.243 +0.006 25 27 544 -27
29JUN26 5.75 C 0.000 0.000 0.000 0.153 +0.003 25 0 439 0
29JUN26 6.00 C 0.000 0.000 0.000 0.092 +0.002 25 0 322 0
29JUN26 6.25 C 0.000 0.000 0.000 0.052 0.000 25 0 140 0
29JUN26 6.50 C 0.000 0.000 0.000 0.029 +0.001 25 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.016 0.000 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 36 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.616 +0.010 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.516 +0.006 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.418 +0.005 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.316 0.000 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.222 +0.008 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.127 +0.008 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.033 +0.026 16 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.952 +0.032 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.868 +0.031 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.780 +0.022 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.706 +0.022 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.626 +0.013 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.561 +0.013 23 0 48 0
29SEP26 5.25 C 0.000 0.000 0.000 0.432 +0.019 25 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.318 +0.013 25 0 284 0
29SEP26 5.75 C 0.220 0.220 0.220 0.225 +0.007 25 3 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.155 +0.005 25 0 537 0
29SEP26 6.25 C 0.000 0.000 0.000 0.104 +0.004 25 0 540 0
29SEP26 6.50 C 0.000 0.000 0.000 0.068 +0.002 25 0 351 0
29SEP26 6.75 C 0.000 0.000 0.000 0.044 +0.001 25 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.028 +0.001 24 0 75 0
29SEP26 7.25 C 0.000 0.000 0.000 0.018 +0.001 25 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 1.526 +0.016 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.420 +0.007 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.334 +0.018 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.244 +0.020 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.162 +0.022 24 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.072 +0.035 24 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.005 +0.045 25 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.916 +0.028 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.842 +0.025 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.771 +0.022 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.703 +0.016 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.640 +0.013 24 0 2 0
30DEC26 5.25 C 0.475 0.475 0.475 0.516 +0.018 25 15 87 +9
30DEC26 5.50 C 0.000 0.000 0.000 0.400 +0.010 25 0 92 0
30DEC26 5.75 C 0.000 0.000 0.000 0.309 +0.008 25 0 6 0
30DEC26 6.00 C 0.000 0.000 0.000 0.238 +0.004 25 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.188 +0.005 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.142 +0.003 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.107 +0.003 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.079 +0.003 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.057 +0.002 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.041 +0.002 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.030 +0.001 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.021 0.000 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.015 +0.001 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.011 +0.001 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.008 0.000 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 1.529 +0.019 19 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.435 +0.022 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.346 +0.030 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.260 +0.024 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.182 +0.039 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.098 +0.030 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.020 +0.025 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.942 +0.015 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.882 +0.021 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.816 +0.017 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.754 +0.014 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.696 +0.013 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.570 +0.013 23 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.462 +0.012 24 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.371 +0.010 24 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.296 +0.009 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.233 +0.007 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.187 +0.004 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.147 +0.003 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.116 +0.005 25 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.089 +0.003 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.067 +0.002 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.051 +0.002 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.039 +0.002 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.029 +0.001 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.022 +0.001 24 0 0 0
TOTAL CALL 1,059 16,268 -384
30MAR26 3.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 141 0
30MAR26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 50 0
30MAR26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 161 0
30MAR26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,254 0
30MAR26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 488 0
30MAR26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 668 0
30MAR26 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 811 0
30MAR26 5.25 P 0.020 0.020 0.002 0.000 -0.006 0 54 836 -19
30MAR26 5.50 P 0.197 0.197 0.088 0.100 -0.030 0 30 0 -620
30MAR26 5.75 P 0.000 0.000 0.000 0.350 -0.026 0 0 0 -252
30MAR26 6.00 P 0.000 0.000 0.000 0.600 -0.022 0 0 0 -60
30MAR26 6.25 P 0.000 0.000 0.000 0.850 -0.022 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.100 -0.022 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.350 -0.030 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.600 -0.030 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.850 -0.030 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.100 -0.035 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.350 -0.020 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.600 -0.022 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.850 -0.020 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.100 -0.030 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.350 -0.039 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.600 -0.035 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.850 -0.020 0 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 -0.001 29 0 30 0
29APR26 4.50 P 0.006 0.006 0.006 0.002 -0.001 29 1 86 +1
29APR26 4.60 P 0.000 0.000 0.000 0.004 -0.001 29 0 71 0
29APR26 4.70 P 0.000 0.000 0.000 0.007 -0.003 28 0 332 0
29APR26 4.80 P 0.033 0.033 0.033 0.013 -0.004 28 37 187 +35
29APR26 4.90 P 0.048 0.048 0.031 0.022 -0.007 28 141 417 +54
29APR26 5.00 P 0.058 0.058 0.045 0.037 -0.009 28 82 807 -26
29APR26 5.25 P 0.174 0.174 0.100 0.106 -0.015 28 390 639 +142
29APR26 5.50 P 0.325 0.328 0.224 0.230 -0.020 29 272 1,354 -133
29APR26 5.75 P 0.537 0.542 0.478 0.410 -0.022 30 262 989 +34
29APR26 6.00 P 0.000 0.000 0.000 0.632 -0.022 33 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 0.877 -0.021 40 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.133 -0.021 50 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.391 -0.020 60 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.637 -0.032 66 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.903 -0.023 78 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.163 -0.021 88 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.413 -0.021 94 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.669 -0.015 102 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.918 -0.035 107 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.154 -0.023 107 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.410 -0.042 114 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.003 0.000 29 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.004 -0.001 28 0 34 0
28MAY26 4.40 P 0.000 0.000 0.000 0.007 -0.002 28 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.011 -0.003 27 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.018 -0.003 28 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.028 -0.004 28 0 107 0
28MAY26 4.80 P 0.000 0.000 0.000 0.041 -0.006 28 0 182 0
28MAY26 4.90 P 0.000 0.000 0.000 0.059 -0.007 28 0 194 0
28MAY26 5.00 P 0.110 0.110 0.110 0.083 -0.008 28 1 302 +1
28MAY26 5.25 P 0.000 0.000 0.000 0.167 -0.013 28 0 258 0
28MAY26 5.50 P 0.000 0.000 0.000 0.294 -0.016 28 0 170 0
28MAY26 5.75 P 0.573 0.573 0.573 0.462 -0.019 29 30 180 +30
28MAY26 6.00 P 0.000 0.000 0.000 0.664 -0.020 30 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 0.892 -0.020 33 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.136 -0.021 38 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.391 -0.020 45 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.648 -0.021 51 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.906 -0.020 58 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.163 -0.021 64 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.421 -0.020 71 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.678 -0.021 76 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.936 -0.020 82 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.188 -0.026 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 26 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.002 -0.001 26 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.004 0.000 26 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.006 -0.001 26 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.009 -0.002 26 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.014 -0.002 26 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.021 -0.003 26 0 90 0
29JUN26 4.60 P 0.000 0.000 0.000 0.031 -0.004 26 0 177 0
29JUN26 4.70 P 0.000 0.000 0.000 0.045 -0.004 26 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.062 -0.005 26 0 134 0
29JUN26 4.90 P 0.000 0.000 0.000 0.084 -0.006 26 0 318 0
29JUN26 5.00 P 0.000 0.000 0.000 0.110 -0.008 26 0 430 0
29JUN26 5.25 P 0.224 0.224 0.224 0.200 -0.011 26 15 617 0
29JUN26 5.50 P 0.000 0.000 0.000 0.328 -0.014 26 0 618 0
29JUN26 5.75 P 0.000 0.000 0.000 0.492 -0.016 27 0 387 0
29JUN26 6.00 P 0.000 0.000 0.000 0.685 -0.018 28 0 258 0
29JUN26 6.25 P 0.000 0.000 0.000 0.905 -0.019 30 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.141 -0.020 33 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.391 -0.021 37 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.648 -0.021 43 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.906 -0.020 48 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.163 -0.021 53 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.421 -0.020 58 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.678 -0.021 63 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.936 -0.020 68 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.193 -0.021 72 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.448 -0.016 76 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.697 -0.016 79 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.943 -0.035 82 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.009 0.000 25 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.013 -0.001 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.018 -0.001 25 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.025 -0.002 25 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.035 -0.002 25 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.047 -0.002 25 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.061 -0.003 25 0 57 0
29SEP26 4.50 P 0.000 0.000 0.000 0.080 -0.001 25 0 66 0
29SEP26 4.60 P 0.000 0.000 0.000 0.096 -0.009 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.126 -0.004 25 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.151 -0.006 24 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.182 -0.008 24 0 126 0
29SEP26 5.00 P 0.000 0.000 0.000 0.223 -0.009 24 0 1,461 0
29SEP26 5.25 P 0.329 0.329 0.329 0.332 -0.010 24 15 203 0
29SEP26 5.50 P 0.468 0.468 0.468 0.465 -0.017 24 1 283 +1
29SEP26 5.75 P 0.000 0.000 0.000 0.654 -0.011 26 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.845 -0.014 26 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.034 -0.029 25 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.246 -0.035 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.475 -0.034 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.711 -0.035 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.951 -0.045 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.200 -0.042 28 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.457 -0.033 32 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.699 -0.040 33 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.947 -0.041 34 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.197 -0.028 37 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.448 -0.037 39 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.697 -0.038 41 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.943 -0.041 42 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.036 -0.001 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.046 -0.002 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.060 -0.002 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.074 -0.003 25 0 102 0
30DEC26 4.30 P 0.100 0.110 0.100 0.090 -0.001 25 2 26 +2
30DEC26 4.40 P 0.000 0.000 0.000 0.110 -0.007 25 0 47 0
30DEC26 4.50 P 0.133 0.133 0.133 0.139 -0.003 26 2 84 +2
30DEC26 4.60 P 0.000 0.000 0.000 0.163 -0.006 25 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.194 -0.005 25 0 30 0
30DEC26 4.80 P 0.000 0.000 0.000 0.230 -0.006 26 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.265 -0.008 25 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.306 -0.009 26 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.425 -0.010 26 0 11 0
30DEC26 5.50 P 0.593 0.593 0.593 0.565 -0.014 26 15 21 +15
30DEC26 5.75 P 0.000 0.000 0.000 0.735 -0.013 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.918 -0.013 27 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.110 -0.021 27 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.300 -0.044 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.527 -0.034 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.751 -0.038 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.968 -0.029 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.207 -0.046 26 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.457 -0.038 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.700 -0.039 29 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.947 -0.041 30 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.197 -0.038 32 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.448 -0.037 34 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.697 -0.038 36 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.051 -0.001 25 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.065 -0.001 25 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.079 -0.002 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.098 -0.002 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.118 -0.002 25 0 1 0
30MAR27 4.40 P 0.175 0.175 0.175 0.143 -0.002 25 15 15 +15
30MAR27 4.50 P 0.000 0.000 0.000 0.168 -0.003 25 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.198 -0.004 25 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.231 -0.003 25 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.267 -0.004 25 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.307 -0.004 25 0 1 0
30MAR27 5.00 P 0.000 0.000 0.000 0.347 -0.006 25 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.468 -0.007 25 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.610 -0.008 25 0 1 0
30MAR27 5.75 P 0.000 0.000 0.000 0.764 -0.017 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.948 -0.013 26 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.144 -0.013 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.337 -0.017 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.551 -0.016 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.768 -0.039 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.996 -0.039 27 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.220 -0.051 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.457 -0.045 26 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.706 -0.039 27 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.947 -0.041 28 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.197 -0.038 29 0 0 0
TOTAL PUT 1,365 21,123 -778
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 ($0.001) CLOSING PRICE HK$ 4.89
30MAR26 2.90 C 0.000 0.000 0.000 1.990 +0.021 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.890 +0.021 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.790 +0.020 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.690 +0.021 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.590 +0.024 0 0 0 -693
30MAR26 3.40 C 0.000 0.000 0.000 1.490 +0.020 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.390 +0.020 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.290 +0.014 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.190 +0.020 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.090 +0.020 0 0 0 -40
30MAR26 3.90 C 0.000 0.000 0.000 0.990 +0.003 0 0 0 0
30MAR26 4.00 C 0.867 0.867 0.867 0.890 +0.021 0 150 0 -251
30MAR26 4.10 C 0.000 0.000 0.000 0.790 +0.020 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.690 +0.023 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.590 +0.029 0 0 0 -358
30MAR26 4.40 C 0.000 0.000 0.000 0.490 +0.029 0 0 0 -4,619
30MAR26 4.50 C 0.374 0.374 0.374 0.390 +0.022 0 60 0 -18,795
30MAR26 4.60 C 0.275 0.298 0.275 0.290 +0.021 0 101 0 -10,578
30MAR26 4.70 C 0.100 0.203 0.100 0.190 +0.026 0 1,609 0 -26,388
30MAR26 4.80 C 0.021 0.108 0.021 0.090 +0.021 0 1,509 0 -25,840
30MAR26 4.90 C 0.005 0.018 0.005 0.000 -0.014 0 4,981 10,947 +2,436
30MAR26 5.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 43,070 0
30MAR26 5.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 6,020 0
30MAR26 5.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 3,387 0
30MAR26 5.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.000 - 0 0 0 -
29APR26 3.20 C 0.000 0.000 0.000 1.695 +0.017 0 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.595 +0.025 0 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.495 +0.025 0 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.396 +0.018 48 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.296 +0.020 42 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.196 +0.025 34 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 1.096 +0.016 0 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.996 +0.009 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.890 +0.010 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.791 +0.009 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.690 +0.004 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.606 +0.021 33 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.513 +0.030 32 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.412 +0.028 26 0 12,210 0
29APR26 4.60 C 0.000 0.000 0.000 0.315 +0.026 22 0 5,046 0
29APR26 4.70 C 0.220 0.220 0.220 0.227 +0.023 20 20 21,981 +20
29APR26 4.80 C 0.138 0.186 0.130 0.151 +0.018 19 233 5,582 +152
29APR26 4.90 C 0.087 0.129 0.085 0.092 +0.012 19 1,616 4,192 -51
29APR26 5.00 C 0.065 0.086 0.061 0.051 +0.008 19 4,744 8,121 +3,334
29APR26 5.25 C 0.018 0.026 0.018 0.007 +0.001 18 1,027 2,654 +782
29APR26 5.50 C 0.009 0.009 0.009 0.001 0.000 20 90 1,168 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 26 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 31 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 37 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 - 62 0 0 -
28MAY26 3.30 C 0.000 0.000 0.000 1.610 +0.036 73 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.510 +0.029 69 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.411 +0.033 65 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.311 +0.035 60 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.213 +0.030 57 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.102 +0.022 45 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.015 +0.028 50 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.906 +0.021 40 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.820 +0.030 43 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.718 +0.030 38 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.615 +0.030 33 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.514 +0.029 28 0 2,338 0
28MAY26 4.50 C 0.444 0.456 0.444 0.416 +0.028 24 7 98 0
28MAY26 4.60 C 0.306 0.334 0.299 0.323 +0.026 22 1,630 6,904 +730
28MAY26 4.70 C 0.260 0.260 0.229 0.241 +0.023 21 230 4,873 +200
28MAY26 4.80 C 0.227 0.227 0.226 0.172 +0.020 20 120 2,922 +70
28MAY26 4.90 C 0.180 0.180 0.169 0.117 +0.015 20 120 3,888 -31
28MAY26 5.00 C 0.110 0.124 0.110 0.077 +0.012 20 855 4,413 +855
28MAY26 5.25 C 0.052 0.056 0.050 0.024 +0.005 20 591 2,215 +431
28MAY26 5.50 C 0.023 0.026 0.023 0.007 +0.002 20 736 2,457 -179
28MAY26 5.75 C 0.000 0.000 0.000 0.002 +0.001 20 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 0.004 0.004 0.004 0.001 0.000 26 40 126 +40
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 33 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 - 44 0 0 -
29JUN26 3.00 C 0.000 0.000 0.000 1.905 +0.019 71 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.806 +0.019 68 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.717 +0.030 70 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.618 +0.030 67 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.510 +0.021 59 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.419 +0.029 59 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.320 +0.030 55 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.213 +0.025 49 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.102 +0.011 39 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.015 +0.020 42 0 41 0
29JUN26 4.00 C 0.900 0.900 0.900 0.923 +0.030 41 30 13,114 -30
29JUN26 4.10 C 0.000 0.000 0.000 0.821 +0.030 37 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.718 +0.029 32 0 235 0
29JUN26 4.30 C 0.606 0.606 0.606 0.615 +0.027 28 50 2,262 0
29JUN26 4.40 C 0.000 0.000 0.000 0.518 +0.027 25 0 21,574 0
29JUN26 4.50 C 0.456 0.456 0.456 0.425 +0.025 23 108 3,357 -7
29JUN26 4.60 C 0.333 0.333 0.333 0.339 +0.020 22 30 7,322 0
29JUN26 4.70 C 0.281 0.331 0.281 0.265 +0.016 21 90 6,052 -10
29JUN26 4.80 C 0.000 0.000 0.000 0.203 +0.013 21 0 3,424 0
29JUN26 4.90 C 0.167 0.167 0.167 0.154 +0.010 21 4 9,656 0
29JUN26 5.00 C 0.152 0.163 0.152 0.115 +0.008 20 80 8,088 +70
29JUN26 5.25 C 0.077 0.082 0.077 0.052 +0.004 20 680 13,396 +620
29JUN26 5.50 C 0.044 0.044 0.044 0.021 +0.001 20 20 2,961 0
29JUN26 5.75 C 0.000 0.000 0.000 0.008 0.000 20 0 1,244 0
29JUN26 6.00 C 0.000 0.000 0.000 0.003 0.000 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
29JUN26 7.75 C 0.000 0.000 0.000 0.001 - 35 0 0 -
29SEP26 3.00 C 0.000 0.000 0.000 1.914 +0.019 57 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.816 +0.020 55 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.717 +0.020 52 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.618 +0.028 49 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.519 +0.020 46 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.420 +0.020 43 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.322 +0.022 41 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.225 +0.024 39 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.128 +0.029 36 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.015 +0.019 31 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 0.923 +0.029 30 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.823 +0.028 27 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.725 +0.026 25 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.634 +0.024 23 0 1,948 0
29SEP26 4.40 C 0.576 0.579 0.576 0.549 +0.020 22 6 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.473 +0.016 22 0 3,970 0
29SEP26 4.60 C 0.000 0.000 0.000 0.406 +0.014 21 0 2,931 0
29SEP26 4.70 C 0.375 0.375 0.375 0.348 +0.012 21 1 2,391 +1
29SEP26 4.80 C 0.000 0.000 0.000 0.296 +0.010 21 0 1,227 0
29SEP26 4.90 C 0.270 0.275 0.264 0.249 +0.008 21 1,126 5,250 0
29SEP26 5.00 C 0.000 0.000 0.000 0.210 +0.008 21 0 1,913 0
29SEP26 5.25 C 0.138 0.148 0.138 0.131 +0.004 21 37 2,538 +35
29SEP26 5.50 C 0.000 0.000 0.000 0.077 +0.002 21 0 1,510 0
29SEP26 5.75 C 0.000 0.000 0.000 0.045 +0.001 21 0 821 0
29SEP26 6.00 C 0.000 0.000 0.000 0.024 0.000 21 0 192 0
29SEP26 6.25 C 0.000 0.000 0.000 0.013 0.000 21 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.007 0.000 21 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.004 0.000 21 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 0.000 21 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 - 24 0 0 -
30DEC26 3.10 C 0.000 0.000 0.000 1.816 +0.018 44 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.717 +0.020 42 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.618 +0.020 39 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.519 +0.020 37 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.420 +0.019 35 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.323 +0.019 33 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.227 +0.026 31 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.130 +0.029 29 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.031 +0.028 27 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.936 +0.026 25 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.846 +0.024 24 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.763 +0.022 23 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.684 +0.016 22 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.611 +0.013 22 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.539 +0.009 21 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.474 +0.008 21 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.413 +0.013 20 0 2,803 0
30DEC26 4.80 C 0.000 0.000 0.000 0.365 +0.013 20 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.321 +0.013 21 0 85 0
30DEC26 5.00 C 0.264 0.264 0.264 0.281 +0.010 21 930 1,538 -283
30DEC26 5.25 C 0.188 0.188 0.188 0.210 +0.020 21 10 359 +10
30DEC26 5.50 C 0.135 0.135 0.135 0.145 +0.011 21 2 148 +2
30DEC26 5.75 C 0.000 0.000 0.000 0.095 +0.002 21 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.064 +0.002 21 0 208 0
30DEC26 6.25 C 0.000 0.000 0.000 0.042 +0.002 21 0 419 0
30DEC26 6.50 C 0.000 0.000 0.000 0.027 +0.002 21 0 204 0
30DEC26 6.75 C 0.000 0.000 0.000 0.017 +0.001 21 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.010 0.000 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 21 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 - 22 0 0 -
30MAR27 3.30 C 0.000 0.000 0.000 1.618 +0.020 33 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.519 +0.020 31 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.421 +0.019 29 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.325 +0.020 27 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.231 +0.026 26 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.136 +0.028 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.042 +0.026 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.955 +0.025 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.872 +0.021 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.792 +0.017 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.708 +0.007 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.637 +0.012 20 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.569 +0.009 19 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.509 +0.001 19 0 540 0
30MAR27 4.70 C 0.000 0.000 0.000 0.451 +0.014 19 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.402 +0.014 19 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.358 +0.015 19 0 100 0
30MAR27 5.00 C 0.305 0.311 0.305 0.317 +0.012 19 3 318 +3
30MAR27 5.25 C 0.223 0.223 0.223 0.232 +0.010 19 395 1,290 +395
30MAR27 5.50 C 0.000 0.000 0.000 0.167 +0.001 19 0 96 0
30MAR27 5.75 C 0.121 0.121 0.121 0.123 +0.007 20 900 996 +900
30MAR27 6.00 C 0.000 0.000 0.000 0.084 +0.005 20 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.057 +0.003 20 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.038 +0.002 20 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.025 +0.001 20 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.016 +0.001 20 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.011 +0.001 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.007 0.000 20 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.005 - 20 0 0 -
TOTAL CALL 24,971 324,956 -77,067
30MAR26 2.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,351 0
30MAR26 3.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 5,409 0
30MAR26 3.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 5,594 0
30MAR26 3.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 7,080 0
30MAR26 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 59,168 0
30MAR26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 8,743 0
30MAR26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 12,462 0
30MAR26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 9,848 0
30MAR26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 16,854 0
30MAR26 4.50 P 0.001 0.001 0.001 0.000 -0.001 0 200 17,379 0
30MAR26 4.60 P 0.001 0.001 0.001 0.000 -0.001 0 135 17,441 0
30MAR26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 18,953 0
30MAR26 4.80 P 0.018 0.023 0.014 0.000 -0.009 0 125 1,507 -73
30MAR26 4.90 P 0.093 0.093 0.021 0.010 -0.043 0 30 390 -1,090
30MAR26 5.00 P 0.140 0.140 0.140 0.110 -0.030 0 10 0 -21
30MAR26 5.25 P 0.000 0.000 0.000 0.360 -0.032 0 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.610 -0.030 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.860 -0.030 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.110 -0.030 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.360 -0.030 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.610 -0.030 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.860 -0.030 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.110 -0.030 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.360 -0.030 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.610 -0.030 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.860 - 0 0 0 -
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 39 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 36 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 271 0
29APR26 3.90 P 0.004 0.004 0.004 0.001 0.000 29 100 992 -100
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 1,559 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 1,710 0
29APR26 4.20 P 0.011 0.011 0.008 0.001 -0.001 19 240 36,812 +100
29APR26 4.30 P 0.011 0.012 0.011 0.003 -0.002 19 1,094 5,707 -57
29APR26 4.40 P 0.027 0.027 0.023 0.008 -0.003 18 40 4,101 +30
29APR26 4.50 P 0.028 0.030 0.025 0.020 -0.006 19 240 25,810 0
29APR26 4.60 P 0.057 0.057 0.033 0.039 -0.010 18 379 11,650 -198
29APR26 4.70 P 0.083 0.083 0.058 0.073 -0.013 18 1,010 4,964 +140
29APR26 4.80 P 0.127 0.127 0.085 0.121 -0.017 18 72 819 +62
29APR26 4.90 P 0.161 0.161 0.121 0.184 -0.021 17 324 957 +298
29APR26 5.00 P 0.000 0.000 0.000 0.259 -0.024 16 0 10 0
29APR26 5.25 P 0.000 0.000 0.000 0.480 -0.027 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.719 -0.028 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.961 -0.058 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.203 -0.066 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.445 -0.073 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.687 -0.081 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.929 -0.088 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.171 -0.096 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.413 -0.103 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.655 -0.111 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.898 - 0 0 0 -
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 33 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 30 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 28 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.002 0.000 20 0 2,552 0
28MAY26 4.10 P 0.000 0.000 0.000 0.004 -0.001 19 0 310 0
28MAY26 4.20 P 0.028 0.028 0.028 0.009 -0.001 20 30 3,282 0
28MAY26 4.30 P 0.039 0.039 0.030 0.017 -0.001 20 375 1,692 +375
28MAY26 4.40 P 0.045 0.045 0.045 0.031 -0.002 20 600 1,706 -184
28MAY26 4.50 P 0.057 0.057 0.056 0.052 -0.004 20 40 3,206 0
28MAY26 4.60 P 0.080 0.080 0.080 0.077 -0.007 19 300 1,510 0
28MAY26 4.70 P 0.134 0.134 0.097 0.116 -0.009 19 1,370 2,840 +770
28MAY26 4.80 P 0.182 0.182 0.134 0.165 -0.011 19 1,020 994 +825
28MAY26 4.90 P 0.236 0.238 0.163 0.223 -0.015 19 1,560 1,520 +1,360
28MAY26 5.00 P 0.000 0.000 0.000 0.291 -0.018 18 0 90 0
28MAY26 5.25 P 0.000 0.000 0.000 0.493 -0.023 13 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.722 -0.027 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.961 -0.058 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.203 -0.066 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.490 -0.028 26 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.739 -0.029 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.989 -0.028 31 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.238 -0.029 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.488 -0.028 31 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.738 -0.028 42 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.987 - 0 0 0 -
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 29 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 27 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 25 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 -0.001 20 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.002 -0.001 20 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.004 -0.001 20 0 2,546 0
29JUN26 4.00 P 0.000 0.000 0.000 0.008 -0.002 20 0 2,793 0
29JUN26 4.10 P 0.000 0.000 0.000 0.014 -0.003 20 0 3,620 0
29JUN26 4.20 P 0.041 0.041 0.041 0.023 -0.005 20 70 27,801 -70
29JUN26 4.30 P 0.000 0.000 0.000 0.038 -0.006 20 0 1,850 0
29JUN26 4.40 P 0.058 0.058 0.058 0.058 -0.007 20 10 2,020 -10
29JUN26 4.50 P 0.000 0.000 0.000 0.080 -0.010 20 0 3,206 0
29JUN26 4.60 P 0.112 0.112 0.108 0.112 -0.013 20 800 3,168 +600
29JUN26 4.70 P 0.161 0.161 0.121 0.153 -0.014 20 40 1,448 +30
29JUN26 4.80 P 0.168 0.181 0.158 0.201 -0.017 19 87 1,249 +87
29JUN26 4.90 P 0.233 0.233 0.233 0.258 -0.019 19 30 497 +30
29JUN26 5.00 P 0.264 0.289 0.264 0.322 -0.021 19 60 430 +60
29JUN26 5.25 P 0.000 0.000 0.000 0.510 -0.026 17 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.729 -0.027 0 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 0.963 -0.056 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.203 -0.066 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.490 -0.028 24 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.739 -0.029 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.989 -0.028 29 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.238 -0.029 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.488 -0.028 33 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.738 -0.028 38 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.987 - 37 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 24 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 0.001 -0.001 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.002 -0.001 21 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.004 -0.001 21 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.006 -0.002 21 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.010 -0.002 21 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.016 -0.002 21 0 4,250 0
29SEP26 3.90 P 0.044 0.044 0.044 0.023 -0.005 21 200 3,283 -200
29SEP26 4.00 P 0.055 0.055 0.054 0.034 -0.006 21 75 3,265 +25
29SEP26 4.10 P 0.000 0.000 0.000 0.048 -0.008 21 0 2,734 0
29SEP26 4.20 P 0.000 0.000 0.000 0.067 -0.009 21 0 5,056 0
29SEP26 4.30 P 0.000 0.000 0.000 0.090 -0.010 21 0 2,570 0
29SEP26 4.40 P 0.120 0.120 0.120 0.119 -0.011 21 10 776 -10
29SEP26 4.50 P 0.180 0.180 0.180 0.152 -0.015 21 30 1,058 0
29SEP26 4.60 P 0.206 0.206 0.202 0.187 -0.009 21 157 1,604 +157
29SEP26 4.70 P 0.250 0.250 0.219 0.227 -0.014 20 970 2,979 +970
29SEP26 4.80 P 0.292 0.292 0.266 0.273 -0.019 20 1,624 1,720 +1,616
29SEP26 4.90 P 0.349 0.349 0.349 0.326 -0.021 20 30 5,150 +30
29SEP26 5.00 P 0.412 0.412 0.412 0.386 -0.022 20 30 1,127 +30
29SEP26 5.25 P 0.000 0.000 0.000 0.560 -0.023 19 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.770 -0.013 19 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 0.975 -0.044 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.207 -0.062 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.490 -0.028 20 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.739 -0.029 21 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.989 -0.028 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.238 -0.029 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.488 -0.028 28 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.738 -0.028 31 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.987 - 31 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 0.000 22 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.006 -0.001 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.009 -0.001 21 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.013 -0.002 21 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.020 -0.001 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.028 -0.003 21 0 875 0
30DEC26 3.80 P 0.000 0.000 0.000 0.038 -0.004 21 0 3,006 0
30DEC26 3.90 P 0.000 0.000 0.000 0.052 -0.004 21 0 1,243 0
30DEC26 4.00 P 0.000 0.000 0.000 0.068 -0.006 21 0 3,711 0
30DEC26 4.10 P 0.000 0.000 0.000 0.088 -0.007 21 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.113 -0.007 21 0 154 0
30DEC26 4.30 P 0.000 0.000 0.000 0.141 -0.010 21 0 372 0
30DEC26 4.40 P 0.000 0.000 0.000 0.173 -0.011 22 0 430 0
30DEC26 4.50 P 0.214 0.222 0.214 0.212 -0.011 22 100 8,891 0
30DEC26 4.60 P 0.000 0.000 0.000 0.253 -0.010 22 0 1,540 0
30DEC26 4.70 P 0.295 0.295 0.295 0.301 -0.014 22 33 1,845 0
30DEC26 4.80 P 0.394 0.394 0.343 0.353 -0.010 22 107 1,041 +41
30DEC26 4.90 P 0.391 0.391 0.391 0.409 -0.013 22 33 53 +33
30DEC26 5.00 P 0.526 0.526 0.526 0.470 -0.016 22 30 30 +30
30DEC26 5.25 P 0.000 0.000 0.000 0.639 -0.005 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.840 -0.009 23 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.054 +0.005 24 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.268 -0.002 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.507 -0.011 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.741 -0.027 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.989 -0.028 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.238 -0.029 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.488 -0.028 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.738 -0.028 29 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.987 - 29 0 0 -
30MAR27 3.30 P 0.000 0.000 0.000 0.008 -0.001 20 0 186 0
30MAR27 3.40 P 0.000 0.000 0.000 0.012 -0.001 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.017 -0.002 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.024 -0.003 20 0 112 0
30MAR27 3.70 P 0.060 0.060 0.060 0.034 -0.002 20 60 112 +30
30MAR27 3.80 P 0.000 0.000 0.000 0.046 -0.003 20 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.060 -0.004 20 0 20 0
30MAR27 4.00 P 0.000 0.000 0.000 0.078 -0.005 20 0 194 0
30MAR27 4.10 P 0.000 0.000 0.000 0.100 -0.006 20 0 20 0
30MAR27 4.20 P 0.000 0.000 0.000 0.124 -0.007 20 0 0 0
30MAR27 4.30 P 0.183 0.183 0.183 0.154 -0.008 20 30 30 +30
30MAR27 4.40 P 0.000 0.000 0.000 0.186 -0.011 20 0 2,119 0
30MAR27 4.50 P 0.248 0.248 0.248 0.225 -0.010 20 22 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.267 -0.013 20 0 416 0
30MAR27 4.70 P 0.000 0.000 0.000 0.314 -0.013 20 0 1,000 0
30MAR27 4.80 P 0.000 0.000 0.000 0.365 -0.016 20 0 1,011 0
30MAR27 4.90 P 0.000 0.000 0.000 0.421 -0.016 20 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.482 -0.018 20 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.652 -0.020 21 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.845 -0.018 21 0 4 0
30MAR27 5.75 P 0.000 0.000 0.000 1.061 -0.014 22 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.293 -0.004 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.520 +0.002 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.752 -0.016 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.989 -0.028 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.238 -0.029 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.488 -0.028 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.738 -0.028 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.987 - 28 0 0 -
TOTAL PUT 13,932 446,429 +5,746
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.24
30MAR26 3.90 C 0.000 0.000 0.000 4.340 +0.149 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.240 +0.149 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 4.140 +0.149 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 4.040 +0.149 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.940 +0.149 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.840 +0.149 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.740 +0.149 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.640 +0.149 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.540 +0.149 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.440 +0.149 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.340 +0.149 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.240 +0.149 0 0 0 -1
30MAR26 5.25 C 0.000 0.000 0.000 2.990 +0.149 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.740 +0.149 0 0 0 -2,492
30MAR26 5.75 C 0.000 0.000 0.000 2.490 +0.149 0 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.240 +0.149 0 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.990 +0.149 0 0 0 0
30MAR26 6.50 C 1.680 1.680 1.680 1.740 +0.149 0 1 0 -118
30MAR26 6.75 C 0.000 0.000 0.000 1.490 +0.149 0 0 0 -50
30MAR26 7.00 C 0.000 0.000 0.000 1.240 +0.149 0 0 0 -1
30MAR26 7.25 C 0.850 0.850 0.850 0.990 +0.148 0 75 0 -3,556
30MAR26 7.50 C 0.723 0.723 0.715 0.740 +0.148 0 51 0 -7,087
30MAR26 7.75 C 0.390 0.440 0.390 0.490 +0.140 0 2,007 0 -9,961
30MAR26 8.00 C 0.095 0.218 0.095 0.240 +0.113 0 572 0 -12,040
30MAR26 8.25 C 0.007 0.008 0.002 0.000 -0.021 0 656 12,185 -426
30MAR26 8.50 C 0.001 0.001 0.001 0.000 -0.002 0 40 20,463 -40
30MAR26 8.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 4,940 0
30MAR26 9.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 6,277 0
30MAR26 9.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 2,291 0
30MAR26 9.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 3,363 0
30MAR26 9.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 994 0
30MAR26 10.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 441 0
30MAR26 10.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.450 +0.142 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.350 +0.141 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.251 +0.143 58 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 3.001 +0.142 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.752 +0.142 47 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.502 +0.141 0 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.253 +0.140 37 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 2.003 +0.139 0 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.754 +0.140 27 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.504 +0.137 0 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.256 +0.147 23 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 1.010 +0.143 23 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.772 +0.132 22 0 2,955 0
29APR26 7.75 C 0.000 0.000 0.000 0.536 +0.093 19 0 4,029 0
29APR26 8.00 C 0.240 0.342 0.240 0.352 +0.082 21 2,352 6,570 +2,267
29APR26 8.25 C 0.138 0.202 0.138 0.211 +0.059 22 1,508 3,751 +1,046
29APR26 8.50 C 0.064 0.101 0.062 0.113 +0.035 22 2,518 6,597 +1,760
29APR26 8.75 C 0.038 0.048 0.038 0.055 +0.017 22 281 8,459 +268
29APR26 9.00 C 0.020 0.021 0.020 0.023 +0.007 22 300 2,999 +300
29APR26 9.25 C 0.000 0.000 0.000 0.009 +0.003 22 0 1,225 0
29APR26 9.50 C 0.000 0.000 0.000 0.004 +0.002 23 0 740 0
29APR26 9.75 C 0.003 0.003 0.003 0.001 0.000 22 150 1,062 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 12 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 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 51 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.360 +0.144 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.261 +0.145 39 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.012 +0.144 34 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.763 +0.145 30 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.514 +0.145 26 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.265 +0.144 22 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.016 +0.142 0 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.768 +0.141 22 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.520 +0.135 21 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.277 +0.168 22 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.040 +0.173 21 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.817 +0.177 21 0 2,065 0
28MAY26 7.75 C 0.510 0.584 0.510 0.606 +0.157 20 160 1,168 +100
28MAY26 8.00 C 0.342 0.342 0.342 0.429 +0.146 20 30 2,039 0
28MAY26 8.25 C 0.228 0.264 0.228 0.293 +0.128 21 231 1,292 +200
28MAY26 8.50 C 0.137 0.189 0.137 0.189 +0.100 21 177 2,530 +147
28MAY26 8.75 C 0.100 0.113 0.100 0.116 +0.072 21 46 6,010 +10
28MAY26 9.00 C 0.052 0.062 0.052 0.067 +0.046 21 663 3,267 +230
28MAY26 9.25 C 0.035 0.042 0.035 0.039 +0.029 22 250 470 +180
28MAY26 9.50 C 0.023 0.027 0.023 0.020 +0.016 22 190 323 +103
28MAY26 9.75 C 0.000 0.000 0.000 0.010 +0.008 22 0 60 0
28MAY26 10.00 C 0.000 0.000 0.000 0.005 +0.004 22 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.669 +0.142 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.570 +0.142 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.471 +0.142 34 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.371 +0.142 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.272 +0.142 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.024 +0.142 30 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.775 +0.142 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.527 +0.142 22 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.279 +0.142 22 0 150 0
29JUN26 6.25 C 0.000 0.000 0.000 2.031 +0.140 21 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.768 +0.118 0 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.520 +0.123 0 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.305 +0.195 21 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.079 +0.208 21 0 2,191 0
29JUN26 7.50 C 0.841 0.841 0.840 0.869 +0.219 21 90 3,174 0
29JUN26 7.75 C 0.574 0.665 0.561 0.659 +0.186 20 590 1,812 +572
29JUN26 8.00 C 0.401 0.455 0.390 0.501 +0.181 20 160 16,564 +100
29JUN26 8.25 C 0.283 0.344 0.274 0.365 +0.159 20 261 2,645 -105
29JUN26 8.50 C 0.223 0.255 0.222 0.259 +0.131 21 367 3,967 +357
29JUN26 8.75 C 0.000 0.000 0.000 0.177 +0.100 21 0 1,773 0
29JUN26 9.00 C 0.114 0.117 0.114 0.117 +0.072 21 12 2,877 0
29JUN26 9.25 C 0.000 0.000 0.000 0.079 +0.054 21 0 606 0
29JUN26 9.50 C 0.050 0.052 0.050 0.049 +0.035 21 23 571 +3
29JUN26 9.75 C 0.032 0.032 0.032 0.029 +0.022 21 220 481 +220
29JUN26 10.00 C 0.000 0.000 0.000 0.017 +0.013 21 0 537 0
29JUN26 10.50 C 0.000 0.000 0.000 0.006 +0.005 22 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.002 +0.001 22 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.571 +0.134 31 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.472 +0.135 33 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.372 +0.135 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.273 +0.134 28 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.025 +0.134 28 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.776 +0.133 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.528 +0.132 22 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.280 +0.129 21 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.034 +0.125 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.791 +0.135 22 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.520 +0.112 0 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.305 +0.131 19 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.112 +0.176 22 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.916 +0.158 22 0 1,913 0
29SEP26 7.75 C 0.656 0.656 0.656 0.740 +0.115 22 90 1,950 0
29SEP26 8.00 C 0.477 0.564 0.477 0.584 +0.089 21 92 6,614 +60
29SEP26 8.25 C 0.366 0.459 0.366 0.462 +0.075 22 394 2,127 +206
29SEP26 8.50 C 0.336 0.359 0.335 0.360 +0.062 22 148 7,689 +40
29SEP26 8.75 C 0.270 0.270 0.267 0.279 +0.052 22 21 3,252 0
29SEP26 9.00 C 0.000 0.000 0.000 0.213 +0.044 22 0 427 0
29SEP26 9.25 C 0.000 0.000 0.000 0.159 +0.034 22 0 357 0
29SEP26 9.50 C 0.000 0.000 0.000 0.117 +0.027 22 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.085 +0.020 22 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.061 +0.014 22 0 505 0
29SEP26 10.50 C 0.000 0.000 0.000 0.031 +0.008 22 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.015 +0.004 22 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.007 +0.002 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 0.002 +0.001 23 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.472 +0.135 30 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.372 +0.135 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.273 +0.134 25 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.025 +0.134 25 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.777 +0.134 24 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.529 +0.132 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.284 +0.130 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.043 +0.126 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.809 +0.130 22 0 0 0
30DEC26 6.75 C 1.538 1.538 1.538 1.547 +0.088 17 1 61 +1
30DEC26 7.00 C 0.000 0.000 0.000 1.352 +0.093 21 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.186 +0.137 22 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.012 +0.117 22 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.831 +0.089 21 0 1,374 0
30DEC26 8.00 C 0.577 0.650 0.577 0.698 +0.081 22 36 10,583 0
30DEC26 8.25 C 0.470 0.550 0.470 0.585 +0.074 22 64 603 +39
30DEC26 8.50 C 0.396 0.443 0.396 0.486 +0.066 22 60 710 0
30DEC26 8.75 C 0.365 0.365 0.365 0.400 +0.054 22 7 75 +7
30DEC26 9.00 C 0.295 0.300 0.295 0.326 +0.045 22 18 161 +18
30DEC26 9.25 C 0.000 0.000 0.000 0.267 +0.040 22 0 469 0
30DEC26 9.50 C 0.000 0.000 0.000 0.215 +0.031 22 0 359 0
30DEC26 9.75 C 0.000 0.000 0.000 0.172 +0.021 22 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.138 +0.019 22 0 476 0
30DEC26 10.50 C 0.000 0.000 0.000 0.091 +0.017 23 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.055 +0.010 23 0 40 0
30DEC26 11.50 C 0.000 0.000 0.000 0.033 +0.007 23 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.020 +0.005 23 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.012 +0.003 23 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 3.372 +0.135 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.273 +0.134 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.025 +0.134 24 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.777 +0.134 23 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.531 +0.134 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.290 +0.134 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.056 +0.134 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.809 +0.112 20 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.575 +0.091 18 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.387 +0.101 20 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.255 +0.114 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.063 +0.073 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 0.922 +0.092 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.794 +0.082 21 2,510 2,542 +2,510
30MAR27 8.25 C 0.000 0.000 0.000 0.683 +0.079 21 2,510 2,529 +2,501
30MAR27 8.50 C 0.000 0.000 0.000 0.583 +0.069 21 0 73 0
30MAR27 8.75 C 0.000 0.000 0.000 0.493 +0.060 21 0 117 0
30MAR27 9.00 C 0.000 0.000 0.000 0.418 +0.058 22 0 3 0
30MAR27 9.25 C 0.000 0.000 0.000 0.351 +0.049 22 0 60 0
30MAR27 9.50 C 0.245 0.245 0.245 0.293 +0.043 22 50 380 +50
30MAR27 9.75 C 0.000 0.000 0.000 0.245 +0.039 22 0 30 0
30MAR27 10.00 C 0.000 0.000 0.000 0.201 +0.031 22 0 205 0
30MAR27 10.50 C 0.000 0.000 0.000 0.136 +0.016 22 0 130 0
30MAR27 11.00 C 0.000 0.000 0.000 0.096 +0.017 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.063 +0.012 22 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.041 +0.008 22 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.027 +0.006 22 0 0 0
TOTAL CALL 19,982 197,900 -22,582
30MAR26 3.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 23,408 0
30MAR26 6.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 35,117 0
30MAR26 6.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 4,710 0
30MAR26 7.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 50,967 0
30MAR26 7.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 13,017 0
30MAR26 7.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 10,593 0
30MAR26 7.75 P 0.004 0.004 0.001 0.000 -0.003 0 64 29,761 -5
30MAR26 8.00 P 0.021 0.021 0.003 0.000 -0.038 0 577 12,700 -520
30MAR26 8.25 P 0.110 0.110 0.036 0.010 -0.175 0 336 0 -2,202
30MAR26 8.50 P 0.380 0.380 0.330 0.260 -0.150 0 15 0 -605
30MAR26 8.75 P 0.000 0.000 0.000 0.510 -0.150 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 0.760 -0.150 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.010 -0.150 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.260 -0.157 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.510 -0.157 0 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 1.760 -0.155 0 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.260 -0.155 0 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 2.760 -0.157 0 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.260 -0.156 0 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 3.760 -0.156 0 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.260 -0.156 0 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 4.760 -0.156 0 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 57 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 52 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 37 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 32 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 1,357 0
29APR26 7.00 P 0.000 0.000 0.000 0.001 -0.002 23 0 3,337 0
29APR26 7.25 P 0.019 0.019 0.018 0.005 -0.006 23 20 12,187 -20
29APR26 7.50 P 0.041 0.043 0.026 0.016 -0.017 22 2,990 11,987 -145
29APR26 7.75 P 0.090 0.090 0.056 0.047 -0.036 22 7,786 18,615 +6,472
29APR26 8.00 P 0.167 0.168 0.110 0.110 -0.062 23 5,641 8,769 +2,194
29APR26 8.25 P 0.265 0.265 0.231 0.217 -0.081 23 546 3,300 +42
29APR26 8.50 P 0.468 0.468 0.411 0.373 -0.100 23 15 1,007 +8
29APR26 8.75 P 0.000 0.000 0.000 0.569 -0.114 25 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.773 -0.142 22 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 1.011 -0.149 22 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.298 -0.119 39 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.555 -0.112 46 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.811 -0.104 52 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.307 -0.108 60 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.810 -0.107 69 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.310 -0.106 77 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.806 -0.110 84 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.311 -0.105 92 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 26 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 -0.002 23 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.003 -0.005 22 0 217 0
28MAY26 7.00 P 0.018 0.026 0.018 0.008 -0.014 22 1,600 2,455 +911
28MAY26 7.25 P 0.059 0.060 0.047 0.021 -0.032 22 240 1,501 0
28MAY26 7.50 P 0.093 0.093 0.066 0.048 -0.055 22 310 4,371 +120
28MAY26 7.75 P 0.126 0.127 0.122 0.097 -0.092 22 140 3,537 -124
28MAY26 8.00 P 0.229 0.229 0.190 0.176 -0.134 22 300 4,152 +130
28MAY26 8.25 P 0.360 0.360 0.354 0.288 -0.180 22 100 1,459 +100
28MAY26 8.50 P 0.467 0.467 0.464 0.437 -0.218 22 100 877 +50
28MAY26 8.75 P 0.000 0.000 0.000 0.600 -0.291 21 0 120 0
28MAY26 9.00 P 0.000 0.000 0.000 0.802 -0.320 21 0 150 0
28MAY26 9.25 P 0.000 0.000 0.000 1.025 -0.338 21 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.301 -0.308 30 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.555 -0.302 34 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.813 -0.293 39 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.328 -0.276 48 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.830 -0.273 55 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.334 -0.268 61 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.832 -0.269 67 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.332 -0.267 72 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 42 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 40 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 39 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.002 -0.001 23 0 16,735 0
29JUN26 6.50 P 0.000 0.000 0.000 0.004 -0.004 22 0 2,999 0
29JUN26 6.75 P 0.029 0.029 0.029 0.009 -0.010 21 200 2,130 +200
29JUN26 7.00 P 0.038 0.053 0.038 0.021 -0.022 21 1,060 8,355 +472
29JUN26 7.25 P 0.083 0.091 0.083 0.044 -0.040 21 90 25,980 -30
29JUN26 7.50 P 0.100 0.100 0.100 0.084 -0.059 21 1 4,091 0
29JUN26 7.75 P 0.204 0.204 0.160 0.145 -0.089 21 91 2,344 +61
29JUN26 8.00 P 0.305 0.305 0.248 0.233 -0.123 22 133 6,591 +88
29JUN26 8.25 P 0.440 0.440 0.422 0.348 -0.160 22 60 4,658 +30
29JUN26 8.50 P 0.000 0.000 0.000 0.492 -0.194 22 0 1,009 0
29JUN26 8.75 P 0.000 0.000 0.000 0.646 -0.267 21 0 123 0
29JUN26 9.00 P 0.000 0.000 0.000 0.837 -0.299 21 0 290 0
29JUN26 9.25 P 0.000 0.000 0.000 1.048 -0.315 21 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.313 -0.296 26 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.558 -0.299 29 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 1.813 -0.293 32 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.328 -0.276 40 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.831 -0.272 46 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.334 -0.268 51 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.833 -0.268 56 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.332 -0.267 60 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.831 -0.267 64 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 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 0.001 -0.001 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.003 0.000 23 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.006 -0.001 22 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.012 -0.003 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.023 -0.006 22 0 1,469 0
29SEP26 6.50 P 0.000 0.000 0.000 0.042 -0.009 22 0 3,000 0
29SEP26 6.75 P 0.102 0.102 0.102 0.071 -0.015 22 94 1,722 +16
29SEP26 7.00 P 0.136 0.136 0.136 0.113 -0.023 22 120 25,831 +120
29SEP26 7.25 P 0.211 0.211 0.211 0.171 -0.031 22 120 3,840 0
29SEP26 7.50 P 0.000 0.000 0.000 0.248 -0.035 22 0 2,907 0
29SEP26 7.75 P 0.000 0.000 0.000 0.341 -0.040 22 0 2,509 0
29SEP26 8.00 P 0.536 0.536 0.536 0.455 -0.050 22 60 3,352 +10
29SEP26 8.25 P 0.683 0.683 0.683 0.586 -0.063 22 60 1,387 +60
29SEP26 8.50 P 0.761 0.761 0.754 0.741 -0.065 22 190 960 -87
29SEP26 8.75 P 0.000 0.000 0.000 0.911 -0.101 22 0 1 0
29SEP26 9.00 P 0.000 0.000 0.000 1.099 -0.112 22 0 6 0
29SEP26 9.25 P 0.000 0.000 0.000 1.339 -0.053 24 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.539 -0.088 24 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 1.781 -0.076 25 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.011 -0.095 26 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.504 -0.100 30 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.988 -0.115 32 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.478 -0.124 35 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.973 -0.128 37 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.469 -0.130 40 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.967 -0.131 43 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 -0.001 22 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.002 -0.001 22 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.006 -0.002 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.012 -0.002 23 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.022 -0.004 23 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.037 -0.007 23 0 1,340 0
30DEC26 6.25 P 0.000 0.000 0.000 0.060 -0.011 23 0 1,288 0
30DEC26 6.50 P 0.108 0.108 0.108 0.092 -0.016 23 30 1,337 +30
30DEC26 6.75 P 0.192 0.192 0.192 0.137 -0.020 23 60 916 +30
30DEC26 7.00 P 0.229 0.229 0.209 0.194 -0.027 23 130 17,480 +130
30DEC26 7.25 P 0.000 0.000 0.000 0.267 -0.034 23 0 1,386 0
30DEC26 7.50 P 0.000 0.000 0.000 0.355 -0.043 23 0 939 0
30DEC26 7.75 P 0.542 0.542 0.542 0.458 -0.054 23 60 2,078 +60
30DEC26 8.00 P 0.000 0.000 0.000 0.578 -0.062 23 0 1,435 0
30DEC26 8.25 P 0.817 0.817 0.751 0.718 -0.066 23 63 148 +63
30DEC26 8.50 P 0.936 0.936 0.890 0.873 -0.076 23 180 270 +150
30DEC26 8.75 P 0.000 0.000 0.000 1.011 -0.089 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.223 -0.096 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.420 -0.099 24 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.627 -0.112 25 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.842 -0.101 25 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.068 -0.112 26 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.537 -0.099 28 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.025 -0.079 31 0 0 0
30DEC26 11.50 P 3.468 3.468 3.468 3.478 -0.124 30 12 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.986 -0.115 34 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.484 -0.115 36 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.007 -0.001 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.013 -0.002 22 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.022 -0.003 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.037 -0.005 22 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.059 -0.007 22 0 285 0
30MAR27 6.25 P 0.000 0.000 0.000 0.088 -0.011 22 0 350 0
30MAR27 6.50 P 0.182 0.182 0.182 0.128 -0.016 22 60 398 +48
30MAR27 6.75 P 0.000 0.000 0.000 0.179 -0.022 22 0 251 0
30MAR27 7.00 P 0.000 0.000 0.000 0.241 -0.030 22 0 198 0
30MAR27 7.25 P 0.000 0.000 0.000 0.320 -0.034 22 0 40 0
30MAR27 7.50 P 0.000 0.000 0.000 0.413 -0.040 22 0 140 0
30MAR27 7.75 P 0.000 0.000 0.000 0.520 -0.050 22 0 114 0
30MAR27 8.00 P 0.000 0.000 0.000 0.640 -0.060 23 2,510 2,512 +2,360
30MAR27 8.25 P 0.000 0.000 0.000 0.780 -0.064 23 2,510 2,660 +2,510
30MAR27 8.50 P 0.000 0.000 0.000 0.931 -0.075 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.095 -0.085 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.275 -0.091 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.465 -0.101 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.666 -0.111 24 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 1.877 -0.111 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.095 -0.109 25 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.555 -0.113 26 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.036 -0.094 28 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.531 -0.071 31 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.024 -0.077 33 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 4.503 -0.096 34 0 0 0
TOTAL PUT 28,674 434,391 +12,727
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.74
30MAR26 3.30 C 0.000 0.000 0.000 3.440 +0.119 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.340 +0.119 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 3.240 +0.119 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 3.140 +0.119 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 3.040 +0.119 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.940 +0.119 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.840 +0.119 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.740 +0.119 0 0 0 -200
30MAR26 4.10 C 0.000 0.000 0.000 2.640 +0.119 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.540 +0.119 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.440 +0.119 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.340 +0.119 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.240 +0.119 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 2.140 +0.119 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.040 +0.119 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.940 +0.119 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.840 +0.119 0 0 0 -50
30MAR26 5.00 C 0.000 0.000 0.000 1.740 +0.119 0 0 0 -50
30MAR26 5.25 C 0.000 0.000 0.000 1.490 +0.119 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.240 +0.119 0 0 0 -3,410
30MAR26 5.75 C 0.000 0.000 0.000 0.990 +0.119 0 0 0 -886
30MAR26 6.00 C 0.535 0.725 0.535 0.740 +0.119 0 900 0 -10,595
30MAR26 6.25 C 0.439 0.495 0.405 0.490 +0.117 0 1,125 0 -8,063
30MAR26 6.50 C 0.080 0.235 0.050 0.240 +0.095 0 1,238 0 -15,304
30MAR26 6.75 C 0.004 0.020 0.004 0.000 -0.027 0 1,720 15,918 -1,700
30MAR26 7.00 C 0.000 0.000 0.000 0.000 -0.002 0 0 4,518 0
30MAR26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 2,944 0
30MAR26 7.50 C 0.001 0.001 0.001 0.000 -0.001 0 45 750 0
30MAR26 7.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.549 +0.126 50 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.449 +0.126 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.349 +0.125 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.250 +0.126 49 10 10 +10
29APR26 4.60 C 0.000 0.000 0.000 2.150 +0.126 44 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 2.050 +0.125 36 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.950 +0.125 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.850 +0.124 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.751 +0.125 36 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.501 +0.124 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.252 +0.117 25 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 1.004 +0.112 24 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.760 +0.089 23 0 578 0
29APR26 6.25 C 0.405 0.491 0.358 0.538 +0.095 25 420 1,509 -83
29APR26 6.50 C 0.246 0.325 0.246 0.326 +0.045 22 150 3,783 -100
29APR26 6.75 C 0.117 0.193 0.095 0.182 +0.020 23 570 3,833 +108
29APR26 7.00 C 0.046 0.099 0.046 0.091 +0.006 24 479 4,412 +100
29APR26 7.25 C 0.024 0.044 0.022 0.039 -0.001 24 465 5,453 +120
29APR26 7.50 C 0.021 0.021 0.020 0.014 -0.003 24 160 1,682 -80
29APR26 7.75 C 0.000 0.000 0.000 0.005 -0.002 24 0 1,150 0
29APR26 8.00 C 0.006 0.006 0.006 0.002 -0.001 25 200 2,282 +67
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 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 2.451 +0.125 48 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.351 +0.127 43 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.251 +0.124 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.151 +0.127 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.052 +0.127 40 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.952 +0.127 35 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.852 +0.126 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.752 +0.126 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.503 +0.126 25 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.254 +0.102 24 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.006 +0.088 22 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.765 +0.064 23 0 1,572 0
28MAY26 6.25 C 0.410 0.410 0.410 0.547 +0.053 24 30 1,560 0
28MAY26 6.50 C 0.229 0.316 0.229 0.358 +0.018 23 73 7,195 -23
28MAY26 6.75 C 0.153 0.210 0.129 0.208 -0.013 23 323 3,594 +12
28MAY26 7.00 C 0.106 0.110 0.106 0.115 -0.021 23 214 1,889 +100
28MAY26 7.25 C 0.044 0.044 0.044 0.058 -0.020 23 210 960 +210
28MAY26 7.50 C 0.038 0.038 0.035 0.027 -0.016 23 160 555 +130
28MAY26 7.75 C 0.000 0.000 0.000 0.012 -0.010 23 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.005 -0.007 23 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.002 -0.004 23 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 -0.002 24 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.750 +0.123 49 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.650 +0.127 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.550 +0.127 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.451 +0.125 45 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.351 +0.127 41 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.251 +0.124 33 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.151 +0.127 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.052 +0.127 37 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.952 +0.126 33 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.852 +0.126 28 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.752 +0.125 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.503 +0.118 25 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.254 +0.102 23 0 2,029 0
29JUN26 5.75 C 0.981 0.981 0.981 1.007 +0.087 22 10 22,505 -10
29JUN26 6.00 C 0.000 0.000 0.000 0.770 +0.029 22 0 3,078 0
29JUN26 6.25 C 0.415 0.415 0.415 0.555 +0.014 22 100 2,699 0
29JUN26 6.50 C 0.295 0.295 0.287 0.389 -0.003 23 60 21,900 0
29JUN26 6.75 C 0.250 0.250 0.250 0.247 -0.025 22 10 20,999 0
29JUN26 7.00 C 0.147 0.149 0.147 0.151 -0.031 22 3 3,165 +1
29JUN26 7.25 C 0.071 0.089 0.071 0.091 -0.026 22 50 1,016 -40
29JUN26 7.50 C 0.050 0.062 0.050 0.051 -0.021 22 240 2,314 +240
29JUN26 7.75 C 0.000 0.000 0.000 0.028 -0.015 22 0 777 0
29JUN26 8.00 C 0.000 0.000 0.000 0.014 -0.012 22 0 204 0
29JUN26 8.25 C 0.000 0.000 0.000 0.008 -0.006 23 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.004 -0.004 23 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.002 -0.002 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.750 +0.123 40 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.650 +0.127 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.550 +0.126 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.451 +0.123 36 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.351 +0.125 33 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.251 +0.124 0 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.151 +0.125 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.052 +0.126 30 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.952 +0.121 27 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.852 +0.124 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.752 +0.123 0 0 12 0
29SEP26 5.25 C 0.000 0.000 0.000 1.503 +0.116 20 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.254 +0.074 18 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 1.027 +0.066 23 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.795 +0.034 20 0 1,217 0
29SEP26 6.25 C 0.563 0.563 0.544 0.651 +0.063 23 195 17,808 -30
29SEP26 6.50 C 0.426 0.524 0.388 0.510 +0.059 23 390 21,413 0
29SEP26 6.75 C 0.379 0.379 0.379 0.387 +0.049 23 1 5,570 0
29SEP26 7.00 C 0.000 0.000 0.000 0.288 +0.044 23 0 847 0
29SEP26 7.25 C 0.208 0.216 0.208 0.212 +0.039 23 3 167 +1
29SEP26 7.50 C 0.154 0.155 0.154 0.153 +0.033 23 2 387 +2
29SEP26 7.75 C 0.000 0.000 0.000 0.108 +0.026 23 0 210 0
29SEP26 8.00 C 0.000 0.000 0.000 0.075 +0.019 23 0 450 0
29SEP26 8.25 C 0.065 0.068 0.065 0.051 +0.014 23 240 801 +216
29SEP26 8.50 C 0.000 0.000 0.000 0.034 +0.010 23 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.023 +0.007 23 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.015 +0.005 23 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.010 +0.003 23 0 20 0
29SEP26 9.50 C 0.000 0.000 0.000 0.007 +0.003 23 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.550 +0.126 32 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.451 +0.123 32 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.351 +0.125 30 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.251 +0.124 28 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.151 +0.121 26 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.052 +0.124 27 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.952 +0.121 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.852 +0.118 23 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.752 +0.114 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.503 +0.088 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.289 +0.085 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.083 +0.075 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.905 +0.073 23 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.736 +0.059 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.605 +0.059 22 0 3,316 0
30DEC26 6.75 C 0.000 0.000 0.000 0.489 +0.053 22 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.391 +0.046 22 0 559 0
30DEC26 7.25 C 0.285 0.285 0.285 0.311 +0.040 23 10 263 +10
30DEC26 7.50 C 0.000 0.000 0.000 0.246 +0.036 23 0 347 0
30DEC26 7.75 C 0.000 0.000 0.000 0.197 +0.036 23 0 116 0
30DEC26 8.00 C 0.140 0.140 0.140 0.152 +0.037 23 10 90 +10
30DEC26 8.25 C 0.000 0.000 0.000 0.117 +0.026 23 0 283 0
30DEC26 8.50 C 0.000 0.000 0.000 0.088 +0.021 23 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.066 +0.016 23 0 50 0
30DEC26 9.00 C 0.061 0.061 0.061 0.049 +0.012 23 50 86 +50
30DEC26 9.25 C 0.000 0.000 0.000 0.037 +0.011 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.027 +0.008 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.020 +0.006 23 0 43 0
30MAR27 4.30 C 0.000 0.000 0.000 2.451 +0.123 28 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.351 +0.123 26 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.251 +0.124 24 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.151 +0.121 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.052 +0.123 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.952 +0.119 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.852 +0.109 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.752 +0.102 18 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.511 +0.081 19 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.297 +0.070 20 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 1.150 +0.090 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.983 +0.113 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.808 +0.080 21 0 26 0
30MAR27 6.50 C 0.000 0.000 0.000 0.679 +0.074 21 0 56 0
30MAR27 6.75 C 0.503 0.503 0.503 0.567 +0.070 22 20 20 +20
30MAR27 7.00 C 0.000 0.000 0.000 0.469 +0.063 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.384 +0.053 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.311 +0.045 22 0 33 0
30MAR27 7.75 C 0.000 0.000 0.000 0.253 +0.035 22 0 6 0
30MAR27 8.00 C 0.000 0.000 0.000 0.205 +0.027 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.167 +0.026 22 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.133 +0.023 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.108 +0.022 23 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.084 +0.017 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.067 +0.016 23 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.051 +0.011 23 0 40 0
TOTAL CALL 9,886 212,133 -39,217
30MAR26 3.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 4,077 0
30MAR26 5.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 3,374 0
30MAR26 5.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 37,640 0
30MAR26 5.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 16,063 0
30MAR26 6.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 14,261 0
30MAR26 6.25 P 0.001 0.002 0.001 0.000 -0.002 0 124 14,822 +22
30MAR26 6.50 P 0.018 0.035 0.013 0.000 -0.029 0 256 15,427 0
30MAR26 6.75 P 0.248 0.248 0.020 0.010 -0.147 0 103 0 -696
30MAR26 7.00 P 0.395 0.395 0.395 0.260 -0.132 0 10 0 -294
30MAR26 7.25 P 0.000 0.000 0.000 0.510 -0.120 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 0.760 -0.120 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.010 -0.120 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.260 -0.124 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.510 -0.120 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 1.760 -0.125 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.010 -0.126 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.260 -0.121 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.510 -0.121 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 2.760 -0.121 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.010 -0.123 0 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 40 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 521 0
29APR26 5.50 P 0.010 0.010 0.009 0.001 -0.001 28 184 2,485 +158
29APR26 5.75 P 0.017 0.017 0.011 0.002 -0.007 25 60 2,592 -30
29APR26 6.00 P 0.029 0.037 0.020 0.008 -0.021 24 546 3,687 -357
29APR26 6.25 P 0.066 0.078 0.042 0.030 -0.045 24 8,018 8,849 +5,089
29APR26 6.50 P 0.170 0.170 0.087 0.085 -0.075 24 966 4,860 +129
29APR26 6.75 P 0.294 0.294 0.194 0.189 -0.103 24 364 1,801 -70
29APR26 7.00 P 0.508 0.508 0.508 0.346 -0.122 25 30 1,120 0
29APR26 7.25 P 0.000 0.000 0.000 0.553 -0.106 27 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 0.788 -0.100 31 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.039 -0.126 38 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.298 -0.123 47 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.551 -0.128 53 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.813 -0.123 62 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.051 -0.143 65 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.301 -0.150 70 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.559 -0.150 77 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.800 -0.166 79 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.049 -0.175 83 0 0 -18
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 0.002 -0.001 24 0 850 0
28MAY26 5.50 P 0.037 0.037 0.037 0.007 -0.002 23 30 1,221 0
28MAY26 5.75 P 0.056 0.059 0.039 0.020 -0.004 23 70 3,021 0
28MAY26 6.00 P 0.100 0.110 0.075 0.053 -0.004 23 67 1,182 +22
28MAY26 6.25 P 0.179 0.180 0.132 0.115 -0.002 23 103 2,590 -90
28MAY26 6.50 P 0.300 0.300 0.210 0.213 +0.003 23 61 2,018 -18
28MAY26 6.75 P 0.451 0.462 0.342 0.343 +0.002 22 210 451 +120
28MAY26 7.00 P 0.650 0.682 0.650 0.519 +0.010 23 286 456 +256
28MAY26 7.25 P 0.000 0.000 0.000 0.735 +0.048 24 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 0.980 +0.077 29 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.222 +0.052 32 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.438 +0.016 26 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.710 +0.031 38 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.956 +0.020 41 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.203 +0.009 43 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.459 +0.008 49 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.710 +0.001 52 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.959 -0.007 55 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.203 -0.021 56 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 33 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 0.001 -0.001 23 0 582 0
29JUN26 5.00 P 0.000 0.000 0.000 0.002 -0.001 23 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.006 -0.001 23 0 1,582 0
29JUN26 5.50 P 0.000 0.000 0.000 0.016 -0.002 22 0 2,433 0
29JUN26 5.75 P 0.000 0.000 0.000 0.039 -0.003 22 0 23,641 0
29JUN26 6.00 P 0.113 0.128 0.092 0.082 -0.002 22 520 21,385 +188
29JUN26 6.25 P 0.182 0.182 0.156 0.153 0.000 22 45 1,403 +45
29JUN26 6.50 P 0.000 0.000 0.000 0.253 +0.002 22 0 2,021 0
29JUN26 6.75 P 0.000 0.000 0.000 0.383 +0.001 22 0 586 0
29JUN26 7.00 P 0.634 0.634 0.634 0.551 +0.006 22 30 888 0
29JUN26 7.25 P 0.000 0.000 0.000 0.773 +0.060 24 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 0.995 +0.075 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.233 +0.053 28 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.479 +0.055 32 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.722 +0.043 34 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.969 +0.033 37 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.217 +0.023 39 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.466 +0.015 42 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.715 +0.006 45 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.964 -0.002 47 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.213 -0.011 50 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.002 0.000 23 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.003 0.000 23 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.004 -0.001 23 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.006 -0.001 23 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.009 -0.001 23 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.012 -0.002 23 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.016 -0.003 23 0 855 0
29SEP26 5.25 P 0.073 0.073 0.073 0.033 -0.005 23 60 2,252 +30
29SEP26 5.50 P 0.000 0.000 0.000 0.063 -0.010 23 0 36,782 0
29SEP26 5.75 P 0.117 0.117 0.117 0.107 -0.019 23 10 19,122 +10
29SEP26 6.00 P 0.000 0.000 0.000 0.173 -0.026 23 0 9,989 0
29SEP26 6.25 P 0.320 0.331 0.250 0.251 -0.040 22 394 12,354 -163
29SEP26 6.50 P 0.438 0.438 0.351 0.354 -0.050 22 629 2,164 +238
29SEP26 6.75 P 0.595 0.595 0.510 0.482 -0.060 22 51 242 -6
29SEP26 7.00 P 0.713 0.727 0.713 0.638 -0.078 22 35 42 +30
29SEP26 7.25 P 0.835 0.835 0.835 0.824 -0.083 22 30 36 +30
29SEP26 7.50 P 0.000 0.000 0.000 1.059 -0.051 25 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.242 -0.085 23 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.479 -0.073 24 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.722 -0.064 26 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.969 -0.062 28 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.217 -0.058 30 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.466 -0.057 32 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.715 -0.057 34 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.964 -0.048 36 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.213 -0.048 38 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.004 -0.001 23 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.006 -0.001 23 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.008 -0.001 23 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.011 -0.001 23 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.015 -0.002 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.019 -0.003 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.025 -0.004 23 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.032 -0.005 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.041 -0.005 23 0 200 0
30DEC26 5.25 P 0.000 0.000 0.000 0.071 -0.008 23 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.114 -0.012 23 0 561 0
30DEC26 5.75 P 0.231 0.231 0.231 0.173 -0.019 23 30 357 +30
30DEC26 6.00 P 0.000 0.000 0.000 0.249 -0.027 23 0 312 0
30DEC26 6.25 P 0.000 0.000 0.000 0.346 -0.035 23 0 1,132 0
30DEC26 6.50 P 0.000 0.000 0.000 0.459 -0.045 23 0 3,390 0
30DEC26 6.75 P 0.673 0.705 0.673 0.592 -0.049 23 77 2,435 +60
30DEC26 7.00 P 0.000 0.000 0.000 0.746 -0.071 23 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 0.904 -0.096 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.089 -0.110 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.327 -0.084 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.544 -0.081 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.762 -0.080 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.985 -0.082 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.217 -0.077 26 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.466 -0.067 28 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.715 -0.057 30 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.964 -0.059 31 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.213 -0.058 33 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.012 -0.001 23 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.016 -0.001 23 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.020 -0.002 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.026 -0.003 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.033 -0.003 23 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.041 -0.005 22 0 55 0
30MAR27 4.90 P 0.000 0.000 0.000 0.051 -0.005 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.062 -0.007 23 0 85 0
30MAR27 5.25 P 0.000 0.000 0.000 0.098 -0.012 23 0 370 0
30MAR27 5.50 P 0.000 0.000 0.000 0.149 -0.015 23 0 6 0
30MAR27 5.75 P 0.234 0.234 0.234 0.214 -0.022 23 10 21 0
30MAR27 6.00 P 0.000 0.000 0.000 0.296 -0.029 23 0 41 0
30MAR27 6.25 P 0.465 0.465 0.465 0.395 -0.037 23 71 83 +71
30MAR27 6.50 P 0.000 0.000 0.000 0.514 -0.044 23 0 100 0
30MAR27 6.75 P 0.000 0.000 0.000 0.651 -0.051 23 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.805 -0.059 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 0.974 -0.038 24 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.158 -0.078 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.359 -0.082 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.571 -0.087 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.793 -0.084 26 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.019 -0.081 26 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.243 -0.079 26 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.470 -0.082 26 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.715 -0.072 27 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.964 -0.059 29 0 0 0
TOTAL PUT 13,480 328,689 +4,786
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.93
30MAR26 3.60 C 0.000 0.000 0.000 1.330 -0.031 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.230 -0.031 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.130 -0.031 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.030 -0.031 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.930 -0.031 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.830 -0.031 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.730 -0.031 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.630 -0.031 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.530 -0.031 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.430 -0.031 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.330 -0.031 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.230 -0.033 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.130 -0.040 0 0 0 -60
30MAR26 4.90 C 0.000 0.000 0.000 0.030 -0.065 0 0 0 -71
30MAR26 5.00 C 0.000 0.000 0.000 0.000 -0.038 0 0 209 0
30MAR26 5.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 586 0
30MAR26 5.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 131 0
30MAR26 5.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.038 -0.024 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.938 -0.024 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.839 -0.024 23 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.731 -0.037 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.633 -0.035 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.537 -0.027 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.435 -0.036 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.364 -0.019 23 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.262 -0.024 18 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.193 -0.007 19 0 53 0
29APR26 4.90 C 0.122 0.122 0.122 0.136 +0.009 20 30 210 +30
29APR26 5.00 C 0.000 0.000 0.000 0.089 +0.016 20 0 663 0
29APR26 5.25 C 0.032 0.032 0.022 0.023 +0.012 20 66 642 +49
29APR26 5.50 C 0.000 0.000 0.000 0.004 +0.003 20 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 46 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.056 -0.014 33 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.940 -0.031 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.849 -0.025 21 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.740 -0.037 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.660 -0.023 23 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.558 -0.029 19 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.468 -0.021 19 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.386 -0.009 19 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.305 -0.003 19 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.255 +0.021 21 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.195 +0.024 21 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.144 +0.024 21 0 66 0
28MAY26 5.25 C 0.000 0.000 0.000 0.062 +0.017 21 0 231 0
28MAY26 5.50 C 0.000 0.000 0.000 0.022 +0.008 20 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.007 +0.003 21 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.056 -0.038 19 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.948 -0.031 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.853 -0.033 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.779 -0.013 24 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.688 -0.003 23 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.596 +0.004 22 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.504 +0.005 20 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.424 +0.012 20 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.345 +0.010 19 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.297 +0.029 21 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.241 +0.030 21 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.188 +0.024 20 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.100 +0.018 21 0 17 0
29JUN26 5.50 C 0.000 0.000 0.000 0.047 +0.009 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.020 +0.004 20 0 24 0
29JUN26 6.00 C 0.000 0.000 0.000 0.008 +0.002 21 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.003 0.000 21 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.056 -0.038 16 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.961 -0.039 19 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.871 -0.031 21 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.783 -0.027 21 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.713 -0.009 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.623 -0.017 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.548 -0.019 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.461 -0.038 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.406 -0.030 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.364 -0.017 22 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.308 -0.014 22 0 135 0
29SEP26 5.00 C 0.261 0.262 0.261 0.262 -0.011 22 3 33 +3
29SEP26 5.25 C 0.000 0.000 0.000 0.171 -0.009 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.107 -0.013 22 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.064 -0.013 22 0 30 0
29SEP26 6.00 C 0.000 0.000 0.000 0.037 -0.010 22 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.021 -0.007 22 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.012 -0.004 22 0 28 0
29SEP26 6.75 C 0.000 0.000 0.000 0.007 -0.002 22 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.003 -0.002 21 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.002 -0.001 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.080 -0.014 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.992 -0.012 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.908 -0.015 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.829 -0.019 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.754 -0.021 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.683 -0.025 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.618 -0.025 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.556 -0.027 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.500 -0.027 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.446 -0.028 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.399 -0.026 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.354 -0.027 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.259 -0.016 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.191 -0.010 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.138 -0.007 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.097 -0.012 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.066 -0.011 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.044 -0.007 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.029 -0.006 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.019 -0.005 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.012 -0.004 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.008 -0.003 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.005 -0.002 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.101 -0.015 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.016 -0.014 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.939 -0.014 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.867 -0.006 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.778 -0.026 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.713 -0.026 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.654 -0.025 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.596 -0.025 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.545 -0.023 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.494 -0.023 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.449 -0.021 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.405 -0.021 22 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.312 -0.019 22 0 4 0
30MAR27 5.50 C 0.000 0.000 0.000 0.236 -0.017 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.177 -0.014 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.132 -0.011 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.101 -0.005 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.075 -0.006 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.054 -0.005 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.037 -0.006 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.026 -0.004 22 0 0 0
TOTAL CALL 99 4,373 -49
30MAR26 3.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 42 0
30MAR26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 191 0
30MAR26 4.70 P 0.000 0.000 0.000 0.000 -0.002 0 0 160 0
30MAR26 4.80 P 0.003 0.003 0.003 0.000 -0.009 0 10 139 0
30MAR26 4.90 P 0.020 0.020 0.010 0.000 -0.030 0 63 152 -49
30MAR26 5.00 P 0.097 0.109 0.097 0.070 -0.011 0 8 0 -330
30MAR26 5.25 P 0.000 0.000 0.000 0.320 +0.021 0 0 0 -190
30MAR26 5.50 P 0.000 0.000 0.000 0.570 +0.018 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.820 +0.021 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.070 +0.021 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.320 +0.021 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.570 +0.021 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.820 +0.021 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.070 +0.021 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.320 +0.021 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.570 +0.021 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.820 +0.021 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.070 +0.021 0 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.003 +0.001 21 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.006 0.000 20 0 60 0
29APR26 4.60 P 0.022 0.023 0.022 0.015 0.000 20 10 70 +6
29APR26 4.70 P 0.000 0.000 0.000 0.031 -0.003 20 0 166 0
29APR26 4.80 P 0.065 0.065 0.065 0.054 -0.010 19 4 29 +4
29APR26 4.90 P 0.107 0.109 0.107 0.093 -0.019 19 33 6 -27
29APR26 5.00 P 0.166 0.166 0.166 0.144 -0.031 19 30 512 0
29APR26 5.25 P 0.000 0.000 0.000 0.334 -0.061 20 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.587 -0.033 30 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.839 -0.023 40 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.083 -0.021 45 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.339 -0.007 55 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.590 +0.002 62 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.836 +0.006 67 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.089 +0.017 75 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.339 +0.025 80 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.589 +0.033 86 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.004 -0.002 21 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.008 -0.003 21 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.014 -0.007 20 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.026 -0.010 21 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.043 -0.012 21 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.067 -0.018 20 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.101 -0.023 21 0 30 0
28MAY26 4.90 P 0.162 0.162 0.162 0.141 -0.031 20 4 49 +4
28MAY26 5.00 P 0.000 0.000 0.000 0.189 -0.041 20 0 210 0
28MAY26 5.25 P 0.363 0.367 0.363 0.366 -0.045 21 3 248 -3
28MAY26 5.50 P 0.000 0.000 0.000 0.596 -0.033 25 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.839 -0.025 30 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.089 -0.049 36 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.339 -0.007 41 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.590 +0.002 47 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.839 +0.009 51 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.089 +0.017 55 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.339 +0.025 60 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.589 +0.033 64 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 -0.001 21 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.004 -0.002 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.007 -0.004 21 0 4 0
29JUN26 4.20 P 0.020 0.020 0.020 0.011 -0.007 20 12 16 +12
29JUN26 4.30 P 0.000 0.000 0.000 0.019 -0.010 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.031 -0.012 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.048 -0.015 21 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.070 -0.019 21 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.100 -0.023 21 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.135 -0.029 21 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.177 -0.036 20 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.227 -0.042 20 0 266 0
29JUN26 5.25 P 0.000 0.000 0.000 0.392 -0.047 21 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.610 -0.033 23 0 61 0
29JUN26 5.75 P 0.000 0.000 0.000 0.839 -0.030 25 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.089 -0.049 30 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.339 -0.007 35 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.590 -0.047 39 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.839 +0.009 43 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.089 +0.017 46 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.345 +0.031 52 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.595 +0.039 55 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.845 +0.046 59 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.099 +0.050 63 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.023 -0.001 22 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.032 -0.002 21 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.047 -0.002 22 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.065 -0.002 22 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.087 -0.002 22 0 30 0
29SEP26 4.40 P 0.000 0.000 0.000 0.112 -0.002 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.144 -0.001 22 0 72 0
29SEP26 4.60 P 0.000 0.000 0.000 0.179 -0.003 22 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.218 -0.002 22 0 32 0
29SEP26 4.80 P 0.000 0.000 0.000 0.256 -0.008 21 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.307 -0.006 21 0 69 0
29SEP26 5.00 P 0.000 0.000 0.000 0.365 -0.004 21 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.545 +0.016 22 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.739 +0.017 23 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.953 +0.022 23 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.179 +0.025 24 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.416 +0.026 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.659 +0.022 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.902 +0.030 28 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.148 +0.031 30 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.395 +0.016 32 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.642 +0.033 33 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.890 +0.034 35 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.138 +0.031 37 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.056 -0.002 23 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.073 -0.002 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.092 -0.002 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.117 -0.001 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.143 -0.001 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.174 -0.001 23 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.210 0.000 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.249 +0.001 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.299 -0.001 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.349 +0.001 24 0 0 0
30DEC26 4.90 P 0.393 0.394 0.393 0.394 -0.007 23 2 2 +2
30DEC26 5.00 P 0.000 0.000 0.000 0.448 +0.004 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.606 +0.008 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.786 +0.011 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.985 +0.014 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.198 +0.013 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.423 +0.012 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.659 +0.011 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.902 +0.011 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.148 +0.011 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.395 +0.009 28 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.642 +0.007 29 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.890 +0.005 31 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.080 +0.001 23 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.099 +0.001 23 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.124 +0.002 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.149 +0.002 23 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.181 +0.004 23 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.213 +0.004 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.253 +0.005 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.293 +0.006 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.340 +0.007 23 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.388 +0.007 23 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.443 +0.009 23 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.500 +0.010 23 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.658 +0.012 23 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.839 +0.015 24 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.037 +0.016 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.252 +0.017 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.465 +0.002 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.698 -0.004 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.929 -0.004 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.163 -0.007 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.401 -0.006 27 0 0 0
TOTAL PUT 179 4,454 -571
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 ($0.001) CLOSING PRICE HK$ 10.63
30MAR26 7.75 C 0.000 0.000 0.000 2.880 -0.076 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 2.630 -0.076 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.380 -0.076 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.130 -0.062 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 1.880 -0.062 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 1.630 -0.062 0 0 0 -8
30MAR26 9.25 C 0.000 0.000 0.000 1.380 -0.062 0 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.130 -0.062 0 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.880 -0.062 0 0 0 0
30MAR26 10.00 C 0.584 0.584 0.584 0.630 -0.078 0 12 0 -15
30MAR26 10.50 C 0.041 0.041 0.041 0.130 -0.089 0 7 3 -244
30MAR26 11.00 C 0.000 0.000 0.000 0.000 -0.008 0 0 332 0
30MAR26 11.50 C 0.005 0.005 0.005 0.000 -0.001 0 96 2,146 -96
30MAR26 12.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,827 0
30MAR26 12.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,010 0
30MAR26 13.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,529 0
30MAR26 13.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 504 0
30MAR26 14.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,131 0
30MAR26 15.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 2.635 - 0 0 0 -
29APR26 8.25 C 0.000 0.000 0.000 2.386 -0.095 0 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.161 -0.073 41 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 1.899 -0.062 24 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 1.651 -0.063 24 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.406 -0.063 24 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.167 -0.063 25 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.938 -0.063 24 0 0 0
29APR26 10.00 C 0.702 0.719 0.685 0.749 -0.064 27 34 49 +34
29APR26 10.50 C 0.333 0.400 0.293 0.371 -0.078 23 107 85 +15
29APR26 11.00 C 0.132 0.166 0.132 0.162 -0.047 24 124 346 +100
29APR26 11.50 C 0.066 0.078 0.065 0.059 -0.021 25 75 1,088 +10
29APR26 12.00 C 0.040 0.040 0.040 0.016 -0.009 24 60 1,421 +58
29APR26 12.50 C 0.000 0.000 0.000 0.004 -0.003 25 0 1,155 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 -0.001 25 0 313 0
29APR26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 0 267 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 0.000 38 0 70 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 2.650 - 0 0 0 -
28MAY26 8.25 C 0.000 0.000 0.000 2.407 -0.103 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.161 -0.088 22 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 1.916 -0.062 25 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.673 -0.062 25 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.435 -0.063 25 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.208 -0.061 25 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.994 -0.059 25 0 0 0
28MAY26 10.00 C 0.704 0.769 0.704 0.773 -0.108 23 30 30 +15
28MAY26 10.50 C 0.463 0.463 0.463 0.463 -0.075 24 15 373 -15
28MAY26 11.00 C 0.220 0.220 0.220 0.257 -0.038 25 5 306 0
28MAY26 11.50 C 0.146 0.146 0.146 0.121 -0.025 25 2 964 +2
28MAY26 12.00 C 0.000 0.000 0.000 0.051 -0.013 25 0 609 0
28MAY26 12.50 C 0.000 0.000 0.000 0.019 -0.007 25 0 51 0
28MAY26 13.00 C 0.038 0.038 0.037 0.007 -0.002 25 30 158 +30
28MAY26 13.50 C 0.000 0.000 0.000 0.002 -0.001 25 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 29 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 2.650 - 0 0 0 -
29JUN26 8.25 C 0.000 0.000 0.000 2.407 -0.103 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.175 -0.074 31 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 1.918 -0.063 25 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.677 -0.063 25 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.444 -0.063 25 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.222 -0.063 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.015 -0.063 25 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.801 -0.099 23 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.510 -0.073 24 0 18 0
29JUN26 11.00 C 0.280 0.286 0.280 0.309 -0.046 25 71 196 +71
29JUN26 11.50 C 0.186 0.217 0.186 0.169 -0.031 25 187 685 +187
29JUN26 12.00 C 0.133 0.133 0.133 0.087 -0.021 25 10 1,210 0
29JUN26 12.50 C 0.000 0.000 0.000 0.042 -0.014 25 0 427 0
29JUN26 13.00 C 0.000 0.000 0.000 0.020 -0.007 25 0 2,025 0
29JUN26 13.50 C 0.043 0.058 0.043 0.009 -0.004 25 18 314 +6
29JUN26 14.00 C 0.000 0.000 0.000 0.004 -0.002 25 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.002 -0.001 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 28 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 34 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 35 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 2.670 - 30 0 0 -
29SEP26 8.25 C 0.000 0.000 0.000 2.425 -0.085 29 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.184 -0.072 27 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 1.954 -0.061 27 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.737 -0.059 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.533 -0.057 27 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.344 -0.056 27 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.176 -0.051 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.023 -0.045 27 0 70 0
29SEP26 10.50 C 0.661 0.661 0.661 0.742 -0.037 26 15 75 +15
29SEP26 11.00 C 0.000 0.000 0.000 0.546 -0.030 27 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.406 -0.039 27 0 369 0
29SEP26 12.00 C 0.000 0.000 0.000 0.298 -0.021 28 0 1,997 0
29SEP26 12.50 C 0.000 0.000 0.000 0.209 -0.016 27 0 757 0
29SEP26 13.00 C 0.201 0.201 0.201 0.144 -0.012 27 2 1,089 +2
29SEP26 13.50 C 0.000 0.000 0.000 0.098 -0.009 27 0 225 0
29SEP26 14.00 C 0.120 0.120 0.120 0.066 -0.007 27 15 53 +15
29SEP26 14.50 C 0.000 0.000 0.000 0.044 -0.005 27 0 45 0
29SEP26 15.00 C 0.000 0.000 0.000 0.029 -0.003 27 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.019 -0.002 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.012 -0.002 27 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.008 -0.001 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.005 -0.001 27 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.003 0.000 27 0 21 0
30DEC26 8.00 C 0.000 0.000 0.000 2.676 - 27 0 0 -
30DEC26 8.25 C 0.000 0.000 0.000 2.437 -0.073 26 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.187 -0.093 23 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.028 -0.056 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.837 -0.051 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.661 -0.048 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.500 -0.045 27 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.348 -0.043 27 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.214 -0.039 27 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.945 -0.032 27 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.750 -0.027 27 0 50 0
30DEC26 11.50 C 0.604 0.604 0.604 0.593 -0.047 27 3 33 +3
30DEC26 12.00 C 0.454 0.454 0.454 0.486 -0.019 28 10 5,021 0
30DEC26 12.50 C 0.000 0.000 0.000 0.373 -0.016 28 0 284 0
30DEC26 13.00 C 0.000 0.000 0.000 0.285 -0.015 28 0 23 0
30DEC26 13.50 C 0.000 0.000 0.000 0.218 -0.011 28 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.164 -0.008 28 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.122 -0.006 28 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.091 -0.006 28 0 31 0
30DEC26 15.50 C 0.000 0.000 0.000 0.068 -0.004 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.049 -0.003 27 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.036 -0.003 27 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.027 -0.001 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.019 -0.001 28 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 2.681 - 24 0 0 -
30MAR27 8.25 C 0.000 0.000 0.000 2.455 -0.093 24 0 16 0
30MAR27 8.50 C 0.000 0.000 0.000 2.249 -0.084 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.081 -0.058 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.962 -0.047 27 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.801 -0.042 27 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.653 -0.042 27 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.510 -0.038 27 0 0 0
30MAR27 10.00 C 1.243 1.252 1.243 1.362 -0.057 27 100 100 +100
30MAR27 10.50 C 1.020 1.020 1.020 1.113 -0.044 26 5 6 +5
30MAR27 11.00 C 0.888 0.896 0.888 0.915 -0.048 27 200 150 -200
30MAR27 11.50 C 0.000 0.000 0.000 0.754 -0.056 27 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.644 -0.023 28 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.522 -0.018 28 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.418 -0.014 28 0 307 0
30MAR27 13.50 C 0.000 0.000 0.000 0.332 -0.014 28 0 9 0
30MAR27 14.00 C 0.320 0.320 0.320 0.266 -0.011 27 10 141 +10
30MAR27 14.50 C 0.000 0.000 0.000 0.210 -0.008 27 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.165 -0.008 27 0 24 0
30MAR27 15.50 C 0.000 0.000 0.000 0.131 -0.006 27 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.101 -0.005 27 0 0 0
TOTAL CALL 1,243 34,462 +100
30MAR26 7.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,010 0
30MAR26 8.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 528 0
30MAR26 10.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 550 0
30MAR26 10.50 P 0.050 0.050 0.016 0.000 -0.022 0 14 1,014 -14
30MAR26 11.00 P 0.500 0.539 0.350 0.370 +0.045 0 178 0 -1,551
30MAR26 11.50 P 0.984 0.990 0.850 0.870 +0.060 0 89 0 -2,337
30MAR26 12.00 P 1.500 1.500 1.370 1.370 +0.060 0 19 0 -183
30MAR26 12.50 P 0.000 0.000 0.000 1.870 +0.060 0 0 0 -30
30MAR26 13.00 P 0.000 0.000 0.000 2.370 +0.060 0 0 0 0
30MAR26 13.50 P 0.000 0.000 0.000 2.870 +0.060 0 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 3.370 +0.060 0 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.870 +0.060 0 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 4.370 +0.060 0 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.870 +0.060 0 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 5.370 +0.060 0 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.870 +0.060 0 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 6.370 +0.060 0 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.870 +0.060 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 0.001 - 37 0 0 -
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.003 0.000 26 0 26 0
29APR26 9.25 P 0.000 0.000 0.000 0.007 -0.001 25 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.017 -0.001 25 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.038 -0.002 25 0 179 0
29APR26 10.00 P 0.092 0.120 0.085 0.079 +0.003 25 240 969 +240
29APR26 10.50 P 0.286 0.320 0.240 0.239 +0.020 25 353 1,108 +318
29APR26 11.00 P 0.552 0.552 0.528 0.531 +0.039 26 8 619 +4
29APR26 11.50 P 1.060 1.060 1.060 0.937 +0.062 28 2 281 +2
29APR26 12.00 P 0.000 0.000 0.000 1.374 +0.054 24 0 157 0
29APR26 12.50 P 0.000 0.000 0.000 1.870 +0.060 0 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 2.390 +0.080 43 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.870 +0.060 0 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.389 +0.079 55 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.890 +0.080 61 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.390 +0.080 67 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.890 +0.080 72 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.389 +0.079 76 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.002 - 25 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 0.000 25 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.022 +0.001 25 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.042 +0.001 25 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.074 +0.002 25 0 37 0
28MAY26 9.50 P 0.000 0.000 0.000 0.123 +0.005 25 0 77 0
28MAY26 9.75 P 0.000 0.000 0.000 0.193 +0.016 25 0 449 0
28MAY26 10.00 P 0.000 0.000 0.000 0.284 +0.027 25 0 216 0
28MAY26 10.50 P 0.595 0.597 0.570 0.536 +0.048 25 37 293 +7
28MAY26 11.00 P 0.970 0.970 0.970 0.890 +0.087 27 4 419 0
28MAY26 11.50 P 1.403 1.403 1.315 1.311 +0.091 28 204 424 +4
28MAY26 12.00 P 0.000 0.000 0.000 1.726 +0.053 25 0 160 0
28MAY26 12.50 P 0.000 0.000 0.000 2.211 +0.061 27 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.745 +0.112 38 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 3.234 +0.113 41 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.726 +0.114 44 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 4.201 +0.096 41 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.714 +0.116 50 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 5.185 +0.092 38 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.680 +0.106 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.009 - 25 0 0 -
29JUN26 8.25 P 0.000 0.000 0.000 0.018 -0.001 25 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.032 -0.002 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.054 -0.002 25 0 147 0
29JUN26 9.00 P 0.095 0.095 0.095 0.086 +0.003 25 20 204 +20
29JUN26 9.25 P 0.000 0.000 0.000 0.132 +0.006 25 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.191 +0.008 25 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.267 +0.010 25 0 67 0
29JUN26 10.00 P 0.400 0.400 0.400 0.362 +0.015 25 10 160 0
29JUN26 10.50 P 0.590 0.590 0.590 0.620 +0.036 25 10 188 +10
29JUN26 11.00 P 0.943 0.943 0.943 0.969 +0.072 26 6 243 0
29JUN26 11.50 P 1.352 1.352 1.341 1.369 +0.081 27 200 321 +40
29JUN26 12.00 P 0.000 0.000 0.000 1.761 +0.044 25 0 842 0
29JUN26 12.50 P 0.000 0.000 0.000 2.276 +0.090 31 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.752 +0.095 33 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 3.234 +0.105 34 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.726 +0.111 37 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.201 +0.095 35 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.714 +0.115 41 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.189 +0.096 36 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.685 +0.085 37 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.183 +0.089 39 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.694 +0.103 48 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 7.192 +0.103 50 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.076 - 27 0 0 -
29SEP26 8.25 P 0.100 0.100 0.100 0.103 +0.006 27 20 105 +20
29SEP26 8.50 P 0.000 0.000 0.000 0.140 +0.007 27 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.187 +0.008 27 0 131 0
29SEP26 9.00 P 0.000 0.000 0.000 0.247 +0.010 27 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.319 +0.016 27 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.404 +0.024 27 0 36 0
29SEP26 9.75 P 0.514 0.524 0.514 0.504 +0.031 27 14 64 +14
29SEP26 10.00 P 0.651 0.651 0.651 0.620 +0.045 27 10 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.894 +0.054 28 0 151 0
29SEP26 11.00 P 1.250 1.250 1.250 1.177 +0.014 27 3 362 +3
29SEP26 11.50 P 0.000 0.000 0.000 1.526 +0.039 27 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.971 +0.102 30 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.403 +0.050 31 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.861 +0.055 32 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.315 +0.060 33 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.801 +0.087 35 0 203 0
29SEP26 14.50 P 0.000 0.000 0.000 4.273 +0.090 36 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.750 +0.092 36 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.231 +0.091 37 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.733 +0.114 39 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.198 +0.094 36 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.694 +0.103 37 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.192 +0.103 39 0 0 0
30DEC26 8.00 P 0.125 0.125 0.125 0.142 - 27 20 20 -
30DEC26 8.25 P 0.000 0.000 0.000 0.187 +0.009 27 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.237 +0.012 27 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.298 +0.012 27 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.368 +0.015 27 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.450 +0.019 27 0 96 0
30DEC26 9.50 P 0.556 0.556 0.540 0.546 +0.027 27 24 73 0
30DEC26 9.75 P 0.662 0.662 0.662 0.655 +0.040 27 5 31 +5
30DEC26 10.00 P 0.815 0.815 0.815 0.776 +0.049 27 1 297 0
30DEC26 10.50 P 0.000 0.000 0.000 1.056 +0.055 28 0 113 0
30DEC26 11.00 P 1.470 1.470 1.470 1.369 +0.049 28 4 111 -4
30DEC26 11.50 P 0.000 0.000 0.000 1.665 +0.040 27 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.094 +0.046 29 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.503 +0.050 30 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.938 +0.051 31 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.393 +0.053 32 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.849 +0.062 33 0 10 0
30DEC26 14.50 P 0.000 0.000 0.000 4.307 +0.063 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.798 +0.083 35 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.270 +0.084 35 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.745 +0.083 35 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.226 +0.085 35 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.708 +0.088 35 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.192 +0.085 35 0 0 0
30MAR27 8.00 P 0.180 0.180 0.180 0.207 - 27 20 20 -
30MAR27 8.25 P 0.000 0.000 0.000 0.257 +0.012 27 0 151 0
30MAR27 8.50 P 0.301 0.301 0.301 0.318 +0.012 27 20 23 0
30MAR27 8.75 P 0.360 0.360 0.360 0.385 +0.016 27 30 45 +30
30MAR27 9.00 P 0.420 0.420 0.420 0.463 +0.016 27 5 25 +5
30MAR27 9.25 P 0.000 0.000 0.000 0.549 +0.022 27 0 7 0
30MAR27 9.50 P 0.626 0.626 0.626 0.649 +0.026 27 1 11 +1
30MAR27 9.75 P 0.000 0.000 0.000 0.758 +0.038 27 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.882 +0.047 27 0 108 0
30MAR27 10.50 P 0.000 0.000 0.000 1.160 +0.062 28 0 4 0
30MAR27 11.00 P 0.000 0.000 0.000 1.484 +0.073 28 0 13 0
30MAR27 11.50 P 0.000 0.000 0.000 1.814 +0.040 28 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.189 +0.043 29 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.587 +0.047 29 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.008 +0.052 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.448 +0.053 31 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.910 +0.067 32 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.368 +0.075 33 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.830 +0.080 33 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.296 +0.081 34 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.779 +0.094 34 0 0 0
TOTAL PUT 1,571 17,297 -3,396
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 15.34
30MAR26 5.00 C 0.00 0.00 0.00 10.34 -0.75 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 10.09 -0.75 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.84 -0.75 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 9.59 -0.75 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 9.34 -0.75 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 9.09 -0.75 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.84 -0.75 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 8.59 -0.75 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 8.34 -0.75 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 8.09 -0.75 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 7.84 -0.75 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.59 -0.75 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.34 -0.75 0 0 0 -6
30MAR26 8.25 C 0.00 0.00 0.00 7.09 -0.75 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.84 -0.75 0 0 0 -10
30MAR26 8.75 C 0.00 0.00 0.00 6.59 -0.75 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.34 -0.75 0 0 0 -36
30MAR26 9.25 C 0.00 0.00 0.00 6.09 -0.75 0 0 0 -3
30MAR26 9.50 C 0.00 0.00 0.00 5.84 -0.75 0 0 0 -1
30MAR26 9.75 C 0.00 0.00 0.00 5.59 -0.75 0 0 0 -38
30MAR26 10.00 C 0.00 0.00 0.00 5.34 -0.75 0 0 0 -215
30MAR26 10.50 C 0.00 0.00 0.00 4.84 -0.75 0 0 0 -534
30MAR26 11.00 C 4.29 4.29 4.29 4.34 -0.75 0 12 0 -391
30MAR26 11.50 C 0.00 0.00 0.00 3.84 -0.75 0 0 0 -265
30MAR26 12.00 C 3.36 3.36 3.32 3.34 -0.75 0 8 0 -397
30MAR26 12.50 C 2.80 2.80 2.80 2.84 -0.75 0 5 0 -701
30MAR26 13.00 C 0.00 0.00 0.00 2.34 -0.75 0 0 0 -286
30MAR26 13.50 C 0.00 0.00 0.00 1.84 -0.75 0 0 0 -137
30MAR26 14.00 C 1.15 1.33 1.15 1.34 -0.75 0 12 0 -199
30MAR26 14.50 C 1.19 1.19 0.80 0.84 -0.80 0 5 0 -528
30MAR26 15.00 C 0.81 0.81 0.22 0.34 -0.75 0 66 0 -347
30MAR26 15.50 C 0.68 0.68 0.02 0.00 -0.66 0 91 126 -38
30MAR26 16.00 C 0.03 0.04 0.01 0.00 -0.34 0 116 690 -1
30MAR26 16.50 C 0.09 0.09 0.01 0.00 -0.14 0 66 340 -23
30MAR26 17.00 C 0.01 0.01 0.01 0.00 -0.05 0 15 571 0
30MAR26 17.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 280 0
30MAR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30MAR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
30MAR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
30MAR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
30MAR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
30MAR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 8.11 -0.75 101 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 7.86 -0.75 95 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 7.61 -0.75 90 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 7.36 -0.75 85 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 7.11 -0.75 79 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 6.86 -0.75 74 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 6.61 -0.75 68 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 6.36 -0.75 63 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 6.11 -0.75 56 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.86 -0.75 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.61 -0.75 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.36 -0.75 0 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 4.86 -0.76 0 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 4.38 -0.74 57 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 3.88 -0.75 50 0 408 0
29APR26 12.00 C 3.40 3.45 3.40 3.35 -0.79 0 5 239 -5
29APR26 12.50 C 2.80 2.80 2.80 2.88 -0.78 36 10 56 0
29APR26 13.00 C 0.00 0.00 0.00 2.45 -0.75 44 0 64 0
29APR26 13.50 C 0.00 0.00 0.00 2.05 -0.62 47 0 65 0
29APR26 14.00 C 1.60 1.60 1.39 1.66 -0.68 47 3 35 +2
29APR26 14.50 C 1.77 1.77 1.32 1.33 -0.63 48 16 77 +1
29APR26 15.00 C 1.12 1.13 1.08 1.05 -0.52 49 31 165 -23
29APR26 15.50 C 0.78 0.99 0.78 0.85 -0.42 51 47 209 +12
29APR26 16.00 C 0.69 0.70 0.56 0.64 -0.38 51 23 297 +2
29APR26 16.50 C 0.78 0.78 0.47 0.49 -0.33 52 18 242 -7
29APR26 17.00 C 0.38 0.39 0.38 0.36 -0.28 52 15 358 +13
29APR26 17.50 C 0.58 0.58 0.29 0.26 -0.23 52 34 63 0
29APR26 18.00 C 0.40 0.40 0.40 0.18 -0.19 51 15 478 +15
29APR26 18.50 C 0.31 0.31 0.21 0.13 -0.14 52 13 748 0
29APR26 19.00 C 0.00 0.00 0.00 0.09 -0.11 52 0 282 0
29APR26 19.50 C 0.00 0.00 0.00 0.06 -0.08 51 0 401 0
29APR26 20.00 C 0.00 0.00 0.00 0.04 -0.06 51 0 325 0
29APR26 21.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 333 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 96 0
28MAY26 8.25 C 0.00 0.00 0.00 7.12 -0.76 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.88 -0.75 58 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 6.63 -0.75 53 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 6.38 -0.75 49 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.13 -0.75 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.88 -0.75 38 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 5.64 -0.75 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.39 -0.75 46 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.90 -0.75 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.40 -0.72 40 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 3.99 -0.70 52 0 715 0
28MAY26 12.00 C 0.00 0.00 0.00 3.47 -0.69 43 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.98 -0.78 38 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 2.58 -0.65 41 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 2.26 -0.59 45 0 255 0
28MAY26 14.00 C 0.00 0.00 0.00 1.93 -0.53 46 0 201 0
28MAY26 14.50 C 1.57 1.57 1.57 1.57 -0.61 44 15 284 +15
28MAY26 15.00 C 1.32 1.32 1.32 1.32 -0.49 45 15 102 +15
28MAY26 15.50 C 1.30 1.30 1.30 1.10 -0.43 46 6 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.92 -0.38 47 0 142 0
28MAY26 16.50 C 1.01 1.01 0.79 0.74 -0.36 47 2 154 +1
28MAY26 17.00 C 0.69 0.69 0.69 0.59 -0.34 47 15 20 +9
28MAY26 17.50 C 0.00 0.00 0.00 0.47 -0.29 47 0 143 0
28MAY26 18.00 C 0.45 0.46 0.41 0.37 -0.24 47 24 60 +12
28MAY26 18.50 C 0.45 0.45 0.44 0.28 -0.21 47 16 21 +14
28MAY26 19.00 C 0.00 0.00 0.00 0.22 -0.17 47 0 63 0
28MAY26 19.50 C 0.00 0.00 0.00 0.17 -0.14 47 0 29 0
28MAY26 20.00 C 0.25 0.25 0.23 0.13 -0.11 47 16 25 0
28MAY26 21.00 C 0.00 0.00 0.00 0.07 -0.08 46 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 -0.05 47 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 -0.03 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 9.87 -0.75 90 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.62 -0.75 83 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.37 -0.75 76 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 9.12 -0.75 68 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.87 -0.75 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.62 -0.75 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.37 -0.75 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.12 -0.76 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.88 -0.75 64 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.63 -0.75 60 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 7.38 -0.75 55 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.13 -0.75 50 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.90 -0.73 64 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 6.63 -0.75 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 6.38 -0.76 0 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 6.16 -0.73 58 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 5.91 -0.73 55 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 5.68 -0.71 57 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 5.40 -0.75 45 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 4.93 -0.73 48 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 4.41 -0.77 38 0 22 0
29JUN26 11.50 C 3.71 3.71 3.71 3.99 -0.70 46 120 33 -99
29JUN26 12.00 C 0.00 0.00 0.00 3.53 -0.63 44 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 3.10 -0.66 44 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 2.66 -0.65 41 0 238 0
29JUN26 13.50 C 0.00 0.00 0.00 2.30 -0.62 42 0 29 0
29JUN26 14.00 C 0.00 0.00 0.00 2.03 -0.58 45 0 115 0
29JUN26 14.50 C 1.77 1.77 1.69 1.75 -0.49 45 28 51 +13
29JUN26 15.00 C 1.50 1.50 1.46 1.46 -0.48 45 10 54 +2
29JUN26 15.50 C 1.33 1.33 1.25 1.27 -0.41 46 16 45 +15
29JUN26 16.00 C 1.36 1.45 1.00 1.06 -0.39 46 51 198 +18
29JUN26 16.50 C 1.17 1.17 1.17 0.88 -0.38 46 15 78 +15
29JUN26 17.00 C 1.02 1.03 0.85 0.73 -0.36 46 45 65 +45
29JUN26 17.50 C 0.00 0.00 0.00 0.60 -0.33 46 0 32 0
29JUN26 18.00 C 0.88 0.88 0.88 0.48 -0.30 45 10 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.40 -0.26 45 0 65 0
29JUN26 19.00 C 0.00 0.00 0.00 0.32 -0.22 45 0 40 0
29JUN26 19.50 C 0.00 0.00 0.00 0.26 -0.20 45 0 36 0
29JUN26 20.00 C 0.00 0.00 0.00 0.21 -0.16 45 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.13 -0.12 45 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 -0.08 46 0 90 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 -0.05 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 8.62 -0.75 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 8.37 -0.75 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 8.12 -0.76 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.88 -0.75 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 7.63 -0.75 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 7.38 -0.75 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 7.13 -0.75 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.90 -0.73 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.64 -0.75 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.39 -0.75 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.16 -0.73 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.91 -0.74 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.68 -0.73 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.43 -0.74 43 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 4.93 -0.77 38 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 4.49 -0.69 40 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 4.07 -0.62 41 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 3.62 -0.64 39 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 3.23 -0.65 38 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.94 -0.58 41 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 2.60 -0.59 40 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 2.39 -0.49 42 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 2.13 -0.47 42 0 17 0
29SEP26 15.00 C 1.92 1.92 1.92 1.87 -0.47 42 15 304 +15
29SEP26 15.50 C 2.06 2.06 2.06 1.67 -0.43 42 15 200 0
29SEP26 16.00 C 1.86 1.86 1.86 1.50 -0.38 43 15 16 +15
29SEP26 16.50 C 0.00 0.00 0.00 1.34 -0.34 43 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 1.17 -0.33 43 0 900 0
29SEP26 17.50 C 0.00 0.00 0.00 1.04 -0.31 43 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.90 -0.32 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.79 -0.33 43 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.69 -0.29 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.60 -0.28 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.52 -0.25 43 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.40 -0.20 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.30 -0.17 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.22 -0.14 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 8.12 -0.76 0 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 7.88 -0.75 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 7.63 -0.75 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 7.38 -0.75 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 7.13 -0.75 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.90 -0.74 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.65 -0.74 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.41 -0.74 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.17 -0.74 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.94 -0.74 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.71 -0.74 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.49 -0.73 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.01 -0.69 38 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 4.58 -0.61 37 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 4.16 -0.64 37 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.80 -0.64 37 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 3.48 -0.61 38 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 3.17 -0.60 38 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.90 -0.56 39 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 2.65 -0.53 39 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 2.47 -0.44 40 0 15 0
30DEC26 15.00 C 2.23 2.23 2.23 2.16 -0.51 39 3 98 0
30DEC26 15.50 C 0.00 0.00 0.00 1.97 -0.47 39 0 5 0
30DEC26 16.00 C 2.20 2.20 2.20 1.80 -0.43 40 2 67 0
30DEC26 16.50 C 0.00 0.00 0.00 1.64 -0.39 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.51 -0.34 41 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 1.38 -0.31 41 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 1.25 -0.28 41 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 1.11 -0.31 41 0 0 0
30DEC26 19.00 C 1.14 1.14 1.14 1.01 -0.30 41 15 15 +15
30DEC26 19.50 C 0.00 0.00 0.00 0.88 -0.33 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.80 -0.30 41 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 0.65 -0.24 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.52 -0.22 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.40 -0.18 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.01 -0.72 39 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 5.80 -0.71 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.59 -0.71 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.19 -0.69 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.81 -0.69 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.46 -0.66 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.01 -0.62 36 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.82 -0.62 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.52 -0.60 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.24 -0.58 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.89 -0.55 38 0 5 0
30MAR27 14.50 C 0.00 0.00 0.00 2.67 -0.50 38 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.45 -0.50 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.26 -0.54 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.09 -0.42 39 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.94 -0.38 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.79 -0.34 39 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.65 -0.32 40 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.52 -0.30 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.39 -0.31 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.25 -0.34 40 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 1.15 -0.34 40 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 1.05 -0.31 40 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.84 -0.32 39 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.70 -0.24 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.60 -0.22 40 0 10 0
TOTAL CALL 1,095 23,129 -4,026
30MAR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30MAR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
30MAR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
30MAR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 253 0
30MAR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 640 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 417 0
30MAR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
30MAR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 396 0
30MAR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
30MAR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 554 0
30MAR26 13.00 P 0.01 0.01 0.01 0.00 -0.01 0 8 424 0
30MAR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
30MAR26 14.00 P 0.01 0.01 0.01 0.00 -0.01 0 3 340 0
30MAR26 14.50 P 0.03 0.03 0.03 0.00 -0.01 0 20 221 +20
30MAR26 15.00 P 0.01 0.01 0.01 0.00 -0.03 0 28 154 +12
30MAR26 15.50 P 0.01 0.39 0.01 0.16 +0.07 0 537 0 -471
30MAR26 16.00 P 0.23 0.77 0.23 0.66 +0.40 0 91 0 -139
30MAR26 16.50 P 0.99 0.99 0.99 1.16 +0.60 0 15 0 -159
30MAR26 17.00 P 0.00 0.00 0.00 1.66 +0.68 0 0 0 -42
30MAR26 17.50 P 0.00 0.00 0.00 2.16 +0.74 0 0 0 -30
30MAR26 18.00 P 0.00 0.00 0.00 2.66 +0.75 0 0 0 -10
30MAR26 18.50 P 0.00 0.00 0.00 3.16 +0.75 0 0 0 -7
30MAR26 19.00 P 0.00 0.00 0.00 3.66 +0.75 0 0 0 -25
30MAR26 19.50 P 0.00 0.00 0.00 4.16 +0.75 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.66 +0.75 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.66 +0.75 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.66 +0.75 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.66 +0.75 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 0.00 106 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 459 0
29APR26 11.50 P 0.04 0.04 0.04 0.02 +0.01 52 1 222 0
29APR26 12.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 219 0
29APR26 12.50 P 0.00 0.00 0.00 0.07 +0.02 50 0 325 0
29APR26 13.00 P 0.11 0.15 0.11 0.13 +0.05 51 100 376 +90
29APR26 13.50 P 0.23 0.23 0.19 0.21 +0.07 50 12 508 +11
29APR26 14.00 P 0.32 0.32 0.29 0.33 +0.12 50 6 123 +4
29APR26 14.50 P 0.48 0.51 0.46 0.49 +0.16 50 26 284 +5
29APR26 15.00 P 0.70 0.70 0.70 0.69 +0.21 49 2 61 0
29APR26 15.50 P 0.90 1.05 0.90 0.96 +0.27 50 60 71 -24
29APR26 16.00 P 1.23 1.23 1.23 1.28 +0.34 51 15 110 0
29APR26 16.50 P 1.33 1.33 1.33 1.61 +0.38 51 8 206 0
29APR26 17.00 P 1.50 1.50 1.50 2.04 +0.49 55 12 308 0
29APR26 17.50 P 0.00 0.00 0.00 2.38 +0.52 51 0 200 0
29APR26 18.00 P 0.00 0.00 0.00 2.89 +0.59 58 0 28 0
29APR26 18.50 P 0.00 0.00 0.00 3.31 +0.59 57 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.83 +0.67 64 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.32 +0.70 69 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.77 +0.67 67 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.80 +0.72 80 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.68 +0.60 66 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.70 +0.64 79 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 563 0
28MAY26 11.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 790 0
28MAY26 12.00 P 0.12 0.12 0.12 0.10 +0.02 45 60 1,247 0
28MAY26 12.50 P 0.00 0.00 0.00 0.17 +0.06 46 0 1,328 0
28MAY26 13.00 P 0.24 0.24 0.24 0.26 +0.08 46 25 753 +25
28MAY26 13.50 P 0.33 0.41 0.33 0.37 +0.10 45 59 379 +44
28MAY26 14.00 P 0.39 0.50 0.39 0.52 +0.14 45 40 199 0
28MAY26 14.50 P 0.76 0.76 0.76 0.70 +0.18 45 3 386 -3
28MAY26 15.00 P 0.91 0.91 0.91 0.94 +0.25 46 15 255 -15
28MAY26 15.50 P 0.96 0.96 0.96 1.21 +0.28 46 15 210 -15
28MAY26 16.00 P 1.22 1.22 1.22 1.53 +0.35 48 15 60 +15
28MAY26 16.50 P 0.00 0.00 0.00 1.87 +0.39 48 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.24 +0.44 49 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 2.56 +0.48 46 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 3.04 +0.53 51 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 3.48 +0.57 52 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.91 +0.59 53 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.39 +0.63 55 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.82 +0.61 54 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.84 +0.69 62 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.87 +0.75 71 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.73 +0.60 64 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 +0.01 45 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 75 0
29JUN26 11.00 P 0.00 0.00 0.00 0.10 +0.02 44 0 98 0
29JUN26 11.50 P 0.00 0.00 0.00 0.16 +0.03 44 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.24 +0.05 44 0 1,665 0
29JUN26 12.50 P 0.31 0.31 0.31 0.34 +0.07 44 15 873 0
29JUN26 13.00 P 0.43 0.45 0.41 0.47 +0.10 44 347 549 +263
29JUN26 13.50 P 0.61 0.61 0.56 0.63 +0.13 44 128 143 +80
29JUN26 14.00 P 0.76 0.79 0.75 0.82 +0.16 44 75 106 +51
29JUN26 14.50 P 0.85 1.03 0.85 1.03 +0.19 44 66 76 +16
29JUN26 15.00 P 1.09 1.33 1.09 1.27 +0.22 43 117 98 +73
29JUN26 15.50 P 1.35 1.54 1.35 1.56 +0.25 44 30 100 +30
29JUN26 16.00 P 1.59 1.88 1.59 1.89 +0.27 44 45 60 +29
29JUN26 16.50 P 2.23 2.23 2.23 2.27 +0.35 46 15 15 -15
29JUN26 17.00 P 0.00 0.00 0.00 2.66 +0.39 47 0 75 0
29JUN26 17.50 P 0.00 0.00 0.00 3.05 +0.43 48 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 3.47 +0.48 49 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 3.90 +0.51 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.35 +0.56 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.76 +0.54 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.15 +0.49 47 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.22 +0.65 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.17 +0.66 59 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.07 +0.59 57 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 +0.01 43 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.01 43 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 +0.01 43 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 +0.02 43 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 +0.02 42 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 +0.03 42 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.27 +0.04 42 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.37 +0.06 42 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.49 +0.07 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.63 +0.09 42 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.79 +0.12 41 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.98 +0.14 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.18 +0.16 41 0 47 0
29SEP26 14.50 P 0.00 0.00 0.00 1.43 +0.19 41 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.71 +0.22 42 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 2.01 +0.24 42 0 204 0
29SEP26 16.00 P 2.29 2.29 2.29 2.34 +0.27 43 9 9 +9
29SEP26 16.50 P 2.63 2.63 2.63 2.68 +0.30 43 12 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.06 +0.36 44 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.44 +0.40 45 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 3.82 +0.42 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.22 +0.45 45 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.63 +0.48 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.06 +0.50 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.50 +0.53 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.38 +0.55 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.34 +0.61 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.21 +0.56 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 +0.01 42 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 +0.01 42 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 +0.01 41 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 6 0
30DEC26 9.25 P 0.15 0.15 0.15 0.15 +0.02 41 2 3 +2
30DEC26 9.50 P 0.00 0.00 0.00 0.18 +0.03 41 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 +0.03 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 +0.04 40 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 +0.04 40 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.42 +0.06 40 0 20 0
30DEC26 11.50 P 0.00 0.00 0.00 0.54 +0.06 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.68 +0.09 40 0 3,158 0
30DEC26 12.50 P 0.00 0.00 0.00 0.84 +0.11 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.03 +0.14 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.24 +0.15 40 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.47 +0.17 40 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.75 +0.20 41 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.03 +0.23 41 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.34 +0.26 42 0 50 0
30DEC26 16.00 P 0.00 0.00 0.00 2.65 +0.29 42 0 43 0
30DEC26 16.50 P 0.00 0.00 0.00 2.99 +0.32 42 0 10 0
30DEC26 17.00 P 2.98 3.35 2.98 3.33 +0.35 42 32 17 +2
30DEC26 17.50 P 3.34 3.34 3.34 3.68 +0.36 43 15 12 -15
30DEC26 18.00 P 0.00 0.00 0.00 4.07 +0.41 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.45 +0.42 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.71 +0.43 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.11 +0.46 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.52 +0.48 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.38 +0.53 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.34 +0.61 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.21 +0.56 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 +0.03 39 0 0 0
30MAR27 9.75 P 0.25 0.25 0.25 0.29 +0.04 39 1 1 +1
30MAR27 10.00 P 0.00 0.00 0.00 0.33 +0.04 39 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.43 +0.06 39 0 4 0
30MAR27 11.00 P 0.50 0.50 0.50 0.56 +0.07 39 4 4 +4
30MAR27 11.50 P 0.00 0.00 0.00 0.68 +0.07 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.84 +0.11 39 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 1.02 +0.14 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.22 +0.16 39 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.44 +0.17 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.67 +0.19 39 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 1.92 +0.19 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.21 +0.22 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.52 +0.25 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.85 +0.28 40 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 3.18 +0.31 41 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.52 +0.34 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.76 +0.24 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.12 +0.25 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.49 +0.40 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.86 +0.40 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.26 +0.43 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.66 +0.46 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.49 +0.49 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.35 +0.53 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.24 +0.56 39 0 0 0
TOTAL PUT 2,089 30,283 -184
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$ 12.93
30MAR26 7.75 C 0.00 0.00 0.00 5.18 -0.35 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.93 -0.35 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.68 -0.35 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.43 -0.35 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.18 -0.35 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.93 -0.35 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.68 -0.35 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.43 -0.35 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.18 -0.35 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.93 -0.35 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.43 -0.35 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.93 -0.35 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.43 -0.35 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.93 -0.35 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.43 -0.36 0 0 0 -100
30MAR26 13.00 C 0.10 0.10 0.01 0.00 -0.36 0 152 178 +118
30MAR26 13.50 C 0.03 0.03 0.01 0.00 -0.08 0 40 122 -30
30MAR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 410 0
30MAR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
30MAR26 15.00 C 0.01 0.01 0.01 0.00 -0.01 0 100 380 +100
30MAR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
30MAR26 16.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 542 0
30MAR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,230 0
30MAR26 17.00 C 0.01 0.01 0.01 0.00 -0.01 0 7 427 -7
30MAR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,063 0
30MAR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,014 0
30MAR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 296 0
30MAR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
30MAR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 258 0
30MAR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 268 0
30MAR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
30MAR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
30MAR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
30MAR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
30MAR26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30MAR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.70 -0.35 38 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.45 -0.35 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.21 -0.34 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.96 -0.35 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.48 -0.34 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.01 -0.33 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.58 -0.31 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.20 -0.27 42 0 5 0
29APR26 12.50 C 0.77 0.77 0.77 0.89 -0.21 43 3 3 +3
29APR26 13.00 C 0.00 0.00 0.00 0.61 -0.20 42 0 60 0
29APR26 13.50 C 0.34 0.34 0.34 0.40 -0.15 42 3 65 0
29APR26 14.00 C 0.00 0.00 0.00 0.25 -0.10 41 0 78 0
29APR26 14.50 C 0.13 0.13 0.13 0.15 -0.07 41 10 148 +10
29APR26 15.00 C 0.09 0.09 0.09 0.09 -0.05 41 15 107 +15
29APR26 15.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 50 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 82 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 157 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 378 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2,475 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 49 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 176 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.74 -0.34 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.49 -0.35 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.26 -0.34 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.03 -0.33 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.58 -0.32 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.16 -0.30 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.77 -0.28 42 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.43 -0.25 42 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.13 -0.22 42 0 0 0
28MAY26 13.00 C 0.80 0.80 0.80 0.88 -0.19 42 2 17 +2
28MAY26 13.50 C 0.00 0.00 0.00 0.66 -0.17 42 0 14 0
28MAY26 14.00 C 0.00 0.00 0.00 0.49 -0.12 42 0 5 0
28MAY26 14.50 C 0.00 0.00 0.00 0.36 -0.10 42 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.26 -0.08 42 0 152 0
28MAY26 15.50 C 0.17 0.17 0.17 0.18 -0.08 41 1 210 0
28MAY26 16.00 C 0.00 0.00 0.00 0.14 -0.05 43 0 97 0
28MAY26 16.50 C 0.00 0.00 0.00 0.09 -0.04 42 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.79 -0.34 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.57 -0.33 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.34 -0.33 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.12 -0.32 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.70 -0.31 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.31 -0.29 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.96 -0.26 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.64 -0.24 42 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 1.36 -0.21 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.11 -0.19 42 0 0 0
29JUN26 13.50 C 0.81 0.81 0.81 0.91 -0.15 43 15 15 0
29JUN26 14.00 C 0.00 0.00 0.00 0.73 -0.13 43 0 14 0
29JUN26 14.50 C 0.00 0.00 0.00 0.58 -0.12 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.45 -0.11 42 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.35 -0.09 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.27 -0.07 42 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 -0.06 42 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 -0.04 42 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.04 42 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 4.00 -0.31 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.80 -0.30 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.60 -0.30 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.41 -0.29 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.04 -0.27 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.70 -0.26 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.39 -0.23 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.10 -0.22 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.84 -0.20 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.61 -0.18 43 0 0 0
29SEP26 13.50 C 1.50 1.50 1.50 1.40 -0.16 43 100 100 +100
29SEP26 14.00 C 0.00 0.00 0.00 1.21 -0.15 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.04 -0.13 42 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.90 -0.11 42 0 92 0
29SEP26 15.50 C 0.00 0.00 0.00 0.77 -0.10 42 0 20 0
29SEP26 16.00 C 0.75 0.75 0.75 0.66 -0.09 42 3 3 +3
29SEP26 16.50 C 0.00 0.00 0.00 0.57 -0.07 43 0 56 0
29SEP26 17.00 C 0.00 0.00 0.00 0.48 -0.07 42 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.41 -0.06 42 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.35 -0.05 42 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 -0.04 43 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 -0.04 42 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 -0.03 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 0.00 43 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.22 -0.29 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.04 -0.28 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.85 -0.28 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.68 -0.27 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.34 -0.25 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.02 -0.24 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.73 -0.23 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.46 -0.21 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.22 -0.19 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.99 -0.18 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.78 -0.16 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.60 -0.14 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.43 -0.13 43 0 0 0
30DEC26 15.00 C 1.35 1.35 1.26 1.26 -0.14 42 150 200 +150
30DEC26 15.50 C 0.00 0.00 0.00 1.13 -0.11 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.01 -0.10 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.90 -0.09 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.80 -0.08 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.71 -0.07 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.63 -0.06 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.56 -0.05 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.49 -0.05 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.44 -0.04 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.39 -0.04 42 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.30 -0.04 42 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.43 -0.28 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.25 -0.27 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.08 -0.26 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.91 -0.26 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.60 -0.24 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.30 -0.23 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.02 -0.22 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.77 -0.20 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.53 -0.18 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.31 -0.17 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.11 -0.15 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.92 -0.15 42 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.75 -0.13 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.59 -0.12 42 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.45 -0.11 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.32 -0.10 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.20 -0.09 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.09 -0.08 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.99 -0.07 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.90 -0.07 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.81 -0.07 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.74 -0.06 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.67 -0.05 42 0 0 0
30MAR27 20.00 C 0.45 0.45 0.45 0.59 -0.07 42 40 40 +38
TOTAL CALL 651 21,235 +402
30MAR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
30MAR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 518 0
30MAR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
30MAR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
30MAR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
30MAR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 544 0
30MAR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
30MAR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
30MAR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 449 0
30MAR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 286 0
30MAR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
30MAR26 12.00 P 0.02 0.02 0.02 0.00 -0.01 0 10 204 -10
30MAR26 12.50 P 0.05 0.06 0.01 0.00 -0.01 0 104 388 -74
30MAR26 13.00 P 0.35 0.35 0.11 0.07 0.00 0 64 322 -42
30MAR26 13.50 P 0.68 0.82 0.65 0.57 +0.25 0 71 0 -363
30MAR26 14.00 P 1.25 1.25 1.10 1.07 +0.34 0 95 0 -298
30MAR26 14.50 P 1.70 1.70 1.68 1.57 +0.35 0 56 0 -180
30MAR26 15.00 P 2.33 2.33 2.23 2.07 +0.35 0 134 0 -890
30MAR26 15.50 P 2.66 2.66 2.66 2.57 +0.35 0 32 0 -273
30MAR26 16.00 P 3.10 3.10 3.10 3.07 +0.35 0 2 0 -241
30MAR26 16.50 P 0.00 0.00 0.00 3.57 +0.35 0 0 0 -217
30MAR26 17.00 P 0.00 0.00 0.00 4.07 +0.35 0 0 0 -58
30MAR26 17.50 P 0.00 0.00 0.00 4.57 +0.35 0 0 0 -7
30MAR26 18.00 P 0.00 0.00 0.00 5.07 +0.35 0 0 0 -15
30MAR26 18.50 P 0.00 0.00 0.00 5.57 +0.35 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.07 +0.35 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.57 +0.35 0 0 0 -20
30MAR26 20.00 P 0.00 0.00 0.00 7.07 +0.35 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.07 +0.35 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.07 +0.35 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.07 +0.35 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.07 +0.35 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.07 +0.35 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.07 +0.35 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.07 +0.35 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.07 +0.35 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 16.07 +0.35 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 17.07 +0.35 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 18.07 +0.35 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 251 0
29APR26 11.00 P 0.00 0.00 0.00 0.07 +0.03 44 0 33 0
29APR26 11.50 P 0.17 0.17 0.17 0.13 +0.05 42 10 75 +10
29APR26 12.00 P 0.36 0.36 0.32 0.25 +0.08 43 25 160 +15
29APR26 12.50 P 0.00 0.00 0.00 0.43 +0.13 43 0 81 0
29APR26 13.00 P 0.66 0.68 0.66 0.65 +0.15 42 25 278 +25
29APR26 13.50 P 0.00 0.00 0.00 0.95 +0.21 42 0 37 0
29APR26 14.00 P 0.00 0.00 0.00 1.31 +0.25 42 0 89 0
29APR26 14.50 P 1.95 1.95 1.95 1.71 +0.29 42 15 51 -15
29APR26 15.00 P 2.14 2.14 2.14 2.14 +0.31 42 2 110 +2
29APR26 15.50 P 2.75 2.75 2.75 2.60 +0.32 41 18 75 0
29APR26 16.00 P 0.00 0.00 0.00 3.08 +0.33 41 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 3.57 +0.34 0 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 4.07 +0.35 0 0 135 0
29APR26 17.50 P 4.75 4.75 4.75 4.57 +0.35 0 18 360 -18
29APR26 18.00 P 0.00 0.00 0.00 5.07 +0.35 0 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 5.57 +0.35 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.07 +0.35 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.57 +0.35 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.07 +0.35 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.07 +0.35 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.07 +0.35 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.07 +0.35 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.07 +0.35 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.07 +0.35 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.11 +0.03 43 0 2 0
28MAY26 11.00 P 0.21 0.21 0.21 0.19 +0.05 43 10 55 +10
28MAY26 11.50 P 0.00 0.00 0.00 0.30 +0.07 42 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 0.46 +0.10 43 0 1 0
28MAY26 12.50 P 0.75 0.75 0.75 0.66 +0.12 43 15 41 +15
28MAY26 13.00 P 1.00 1.00 0.86 0.89 +0.14 42 30 95 +30
28MAY26 13.50 P 0.00 0.00 0.00 1.19 +0.20 42 0 170 0
28MAY26 14.00 P 0.00 0.00 0.00 1.52 +0.22 42 0 99 0
28MAY26 14.50 P 0.00 0.00 0.00 1.89 +0.25 42 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 2.29 +0.27 42 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 2.71 +0.29 42 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 3.16 +0.31 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.62 +0.32 42 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 4.10 +0.33 43 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.58 +0.34 42 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.07 +0.34 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.57 +0.35 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.07 +0.35 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.57 +0.35 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 7.07 +0.35 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 8.07 +0.35 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 9.07 +0.35 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 10.07 +0.35 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 +0.02 43 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 +0.03 43 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.21 +0.05 43 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.33 +0.08 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.47 +0.09 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.65 +0.11 43 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 0.86 +0.13 43 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.10 +0.14 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.39 +0.18 42 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.71 +0.21 42 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 2.07 +0.24 43 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.45 +0.26 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.85 +0.27 43 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 3.27 +0.29 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.71 +0.30 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.16 +0.31 42 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 4.63 +0.32 43 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 5.10 +0.33 42 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 5.59 +0.34 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.08 +0.35 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.57 +0.35 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.07 +0.35 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.07 +0.35 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.07 +0.35 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.07 +0.35 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.07 +0.35 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.07 +0.35 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.07 +0.35 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.07 +0.35 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.07 +0.35 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 16.07 +0.35 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 17.07 +0.35 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 18.07 +0.35 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 +0.05 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.25 +0.05 43 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.30 +0.06 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.35 +0.06 42 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.48 +0.08 42 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.64 +0.10 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.81 +0.11 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.03 +0.14 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.26 +0.16 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.52 +0.17 42 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.81 +0.19 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.12 +0.21 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.45 +0.22 42 0 91 0
29SEP26 15.00 P 3.00 3.00 3.00 2.81 +0.24 42 2 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.18 +0.25 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.57 +0.27 42 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.97 +0.27 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.40 +0.29 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.82 +0.29 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.27 +0.31 42 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.72 +0.31 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.18 +0.32 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.65 +0.33 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.12 +0.33 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.09 +0.34 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.07 +0.34 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.07 +0.35 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.07 +0.35 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.07 +0.35 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.07 +0.35 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.07 +0.35 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.07 +0.35 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 16.07 +0.35 0 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 0.37 +0.06 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.43 +0.07 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.49 +0.08 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.56 +0.09 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.71 +0.09 42 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.89 +0.11 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.10 +0.14 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.31 +0.14 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.57 +0.17 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.83 +0.17 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.13 +0.20 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.43 +0.21 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.76 +0.22 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.10 +0.23 43 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.46 +0.25 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.83 +0.25 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.22 +0.27 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.63 +0.28 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.03 +0.28 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.46 +0.30 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.89 +0.30 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.33 +0.31 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.78 +0.32 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.23 +0.32 42 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 8.17 +0.34 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.12 +0.34 43 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 10.09 +0.35 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.07 +0.35 0 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 12.07 +0.35 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.52 +0.08 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.59 +0.09 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.66 +0.09 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.74 +0.10 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.91 +0.11 42 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.10 +0.12 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.32 +0.14 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.55 +0.15 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.81 +0.17 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.08 +0.18 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.38 +0.20 43 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.68 +0.21 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.01 +0.23 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.34 +0.23 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.69 +0.24 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.06 +0.25 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.44 +0.26 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.83 +0.28 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.23 +0.28 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.64 +0.29 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.06 +0.30 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.49 +0.31 43 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.92 +0.31 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.36 +0.31 42 0 0 0
TOTAL PUT 738 8,032 -2,614
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$ 178.00
30MAR26 142.50 C 0.00 0.00 0.00 35.50 +5.96 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 33.00 +5.95 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 30.50 +5.94 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 28.00 +5.90 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 25.50 +5.83 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 23.00 +5.71 0 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 20.50 +5.52 0 0 0 -1
30MAR26 160.00 C 0.00 0.00 0.00 18.00 +5.23 0 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 15.50 +4.69 0 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 13.00 +4.18 0 0 0 -8
30MAR26 167.50 C 0.00 0.00 0.00 10.50 +3.59 0 0 0 -33
30MAR26 170.00 C 2.65 5.00 2.57 8.00 +2.60 0 37 0 -27
30MAR26 172.50 C 2.50 5.36 1.18 5.50 +1.28 0 45 0 -71
30MAR26 175.00 C 1.19 3.73 0.57 3.00 -0.12 0 157 0 -56
30MAR26 177.50 C 0.60 2.28 0.33 0.50 -1.78 0 304 0 -27
30MAR26 180.00 C 0.32 1.40 0.15 0.00 -1.63 0 139 70 +9
30MAR26 182.50 C 0.21 0.68 0.08 0.00 -1.13 0 93 75 -5
30MAR26 185.00 C 0.07 0.10 0.06 0.00 -0.77 0 79 99 -29
30MAR26 187.50 C 0.05 0.10 0.05 0.00 -0.51 0 42 65 +10
30MAR26 190.00 C 0.00 0.00 0.00 0.00 -0.35 0 0 78 0
30MAR26 192.50 C 0.00 0.00 0.00 0.00 -0.22 0 0 22 0
30MAR26 195.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 40 0
30MAR26 197.50 C 0.00 0.00 0.00 0.00 -0.08 0 0 57 0
30MAR26 200.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 109 0
30MAR26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
30MAR26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 258 0
30MAR26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
30MAR26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30MAR26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
30MAR26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
30MAR26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
30MAR26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 358 0
30MAR26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 358 0
30MAR26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
30MAR26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
30MAR26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
30MAR26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30MAR26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
30MAR26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
30MAR26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30MAR26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30MAR26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30MAR26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
29APR26 142.50 C 0.00 0.00 0.00 37.37 +4.90 64 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 35.22 +4.74 64 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 33.13 +4.57 64 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 31.09 +4.39 64 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 29.12 +4.21 64 0 4 0
29APR26 155.00 C 0.00 0.00 0.00 27.22 +4.03 64 0 31 0
29APR26 157.50 C 0.00 0.00 0.00 25.39 +3.84 64 0 50 0
29APR26 160.00 C 24.70 24.70 24.70 23.63 +3.64 64 2 29 +2
29APR26 162.50 C 0.00 0.00 0.00 21.94 +3.44 64 0 45 0
29APR26 165.00 C 0.00 0.00 0.00 20.33 +3.25 64 0 93 0
29APR26 167.50 C 14.28 14.28 14.28 18.79 +2.98 64 1 143 -1
29APR26 170.00 C 15.95 15.95 15.55 17.34 +2.95 64 9 59 0
29APR26 172.50 C 15.77 15.77 15.77 15.77 +2.69 63 1 177 +1
29APR26 175.00 C 12.81 14.64 12.81 14.44 +2.54 62 4 252 +2
29APR26 177.50 C 9.55 13.02 9.55 13.21 +2.39 62 4 33 +3
29APR26 180.00 C 9.50 12.50 9.50 11.93 +2.05 62 9 111 +2
29APR26 182.50 C 0.00 0.00 0.00 10.92 +1.91 62 0 76 0
29APR26 185.00 C 10.21 10.57 10.21 9.92 +1.73 62 11 107 +11
29APR26 187.50 C 6.17 9.43 6.17 9.25 +1.81 63 5 29 0
29APR26 190.00 C 5.51 7.00 5.51 8.19 +1.44 62 2 62 +2
29APR26 192.50 C 5.60 5.60 5.60 7.42 +1.31 62 1 23 +1
29APR26 195.00 C 6.41 6.41 6.41 6.71 +1.19 63 2 74 0
29APR26 197.50 C 6.00 6.12 6.00 6.05 +1.07 63 5 80 0
29APR26 200.00 C 3.86 5.40 3.86 5.45 +0.96 63 34 290 +22
29APR26 205.00 C 3.62 4.20 3.62 4.45 +0.83 63 4 445 +2
29APR26 210.00 C 2.91 3.56 2.91 3.58 +0.67 63 4 244 +4
29APR26 215.00 C 0.00 0.00 0.00 2.91 +0.58 64 0 47 0
29APR26 220.00 C 2.10 2.35 1.80 2.22 +0.37 63 17 102 +10
29APR26 225.00 C 1.44 1.68 1.44 1.86 +0.39 64 31 356 +31
29APR26 230.00 C 1.21 1.48 1.21 1.45 +0.24 64 76 524 0
29APR26 235.00 C 0.00 0.00 0.00 1.13 +0.20 64 0 326 0
29APR26 240.00 C 1.04 1.04 1.04 0.88 +0.16 64 30 184 -30
29APR26 245.00 C 0.00 0.00 0.00 0.65 +0.09 64 0 443 0
29APR26 250.00 C 0.00 0.00 0.00 0.50 +0.06 64 0 700 0
29APR26 255.00 C 0.00 0.00 0.00 0.38 +0.04 64 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 0.29 +0.03 64 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.22 +0.02 64 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.17 +0.02 64 0 59 0
29APR26 275.00 C 0.00 0.00 0.00 0.13 +0.01 64 0 20 0
29APR26 280.00 C 0.00 0.00 0.00 0.10 +0.01 64 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.08 +0.01 64 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.06 +0.01 64 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.04 0.00 64 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.03 0.00 64 0 59 0
28MAY26 145.00 C 0.00 0.00 0.00 37.91 +3.91 61 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 36.02 +3.83 61 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 34.20 +3.77 61 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 32.43 +3.71 61 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 30.71 +3.66 61 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 29.06 +3.60 61 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 27.46 +3.52 61 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 25.93 +3.43 61 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 24.45 +3.33 61 0 30 0
28MAY26 167.50 C 0.00 0.00 0.00 23.04 +3.23 61 0 108 0
28MAY26 170.00 C 0.00 0.00 0.00 21.68 +3.06 61 0 41 0
28MAY26 172.50 C 0.00 0.00 0.00 20.26 +2.85 60 0 15 0
28MAY26 175.00 C 0.00 0.00 0.00 19.00 +2.74 60 0 71 0
28MAY26 177.50 C 0.00 0.00 0.00 17.74 +2.55 60 0 45 0
28MAY26 180.00 C 0.00 0.00 0.00 16.58 +2.42 60 0 15 0
28MAY26 182.50 C 0.00 0.00 0.00 15.48 +2.27 60 0 17 0
28MAY26 185.00 C 0.00 0.00 0.00 14.45 +2.14 60 0 15 0
28MAY26 187.50 C 13.70 13.70 12.99 13.47 +1.98 59 3 17 +1
28MAY26 190.00 C 0.00 0.00 0.00 12.57 +1.91 59 0 1 0
28MAY26 192.50 C 12.00 12.00 12.00 11.71 +1.47 59 4 4 0
28MAY26 195.00 C 0.00 0.00 0.00 10.91 +1.37 59 0 60 0
28MAY26 197.50 C 0.00 0.00 0.00 10.23 +1.35 60 0 30 0
28MAY26 200.00 C 8.49 8.56 8.49 9.74 +1.48 61 16 49 -15
28MAY26 205.00 C 0.00 0.00 0.00 8.42 +1.29 61 0 34 0
28MAY26 210.00 C 0.00 0.00 0.00 7.27 +1.13 61 0 8 0
28MAY26 215.00 C 0.00 0.00 0.00 6.25 +0.97 61 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 5.36 +0.84 61 0 23 0
28MAY26 225.00 C 0.00 0.00 0.00 4.59 +0.72 61 0 16 0
28MAY26 230.00 C 0.00 0.00 0.00 3.91 +0.61 61 0 1 0
28MAY26 235.00 C 0.00 0.00 0.00 3.33 +0.52 61 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 2.83 +0.44 61 0 36 0
28MAY26 245.00 C 0.00 0.00 0.00 2.40 +0.37 61 0 31 0
28MAY26 250.00 C 0.00 0.00 0.00 2.04 +0.32 61 0 34 0
28MAY26 255.00 C 0.00 0.00 0.00 1.72 +0.26 61 0 5 0
28MAY26 260.00 C 0.00 0.00 0.00 1.45 +0.22 61 0 7 0
28MAY26 265.00 C 0.00 0.00 0.00 1.22 +0.18 61 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 1.03 +0.15 61 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.87 +0.13 61 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.73 +0.11 61 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.61 +0.09 61 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.51 +0.07 61 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 41.44 +3.82 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 39.63 +3.76 59 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 37.82 +3.65 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 36.16 +3.63 59 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 34.52 +3.59 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 32.90 +3.51 59 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 31.32 +3.41 59 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 29.88 +3.40 59 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 28.45 +3.33 59 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 27.02 +3.21 59 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 25.68 +3.10 59 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 24.93 +3.56 60 0 31 0
29JUN26 172.50 C 0.00 0.00 0.00 23.31 +3.10 59 0 61 0
29JUN26 175.00 C 0.00 0.00 0.00 22.12 +3.01 59 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 20.83 +2.78 59 0 25 0
29JUN26 180.00 C 0.00 0.00 0.00 19.71 +2.65 58 0 8 0
29JUN26 182.50 C 0.00 0.00 0.00 18.64 +2.53 58 0 45 0
29JUN26 185.00 C 17.50 18.25 17.50 17.63 +2.41 58 5 21 -2
29JUN26 187.50 C 0.00 0.00 0.00 16.67 +2.30 58 0 135 0
29JUN26 190.00 C 0.00 0.00 0.00 15.76 +2.02 58 0 5 0
29JUN26 192.50 C 0.00 0.00 0.00 14.90 +1.99 58 0 50 0
29JUN26 195.00 C 0.00 0.00 0.00 14.08 +1.77 58 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 13.48 +1.83 59 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 12.66 +1.67 59 0 26 0
29JUN26 205.00 C 0.00 0.00 0.00 11.33 +1.63 59 0 16 0
29JUN26 210.00 C 0.00 0.00 0.00 10.00 +1.31 59 0 27 0
29JUN26 215.00 C 0.00 0.00 0.00 8.94 +1.27 59 0 1 0
29JUN26 220.00 C 8.33 8.33 8.33 7.92 +1.13 59 30 106 0
29JUN26 225.00 C 0.00 0.00 0.00 6.98 +0.94 59 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 6.22 +0.93 59 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 5.46 +0.76 59 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 4.83 +0.67 59 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 4.28 +0.67 59 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 3.73 +0.51 59 0 46 0
29JUN26 255.00 C 0.00 0.00 0.00 3.30 +0.46 59 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 2.92 +0.46 59 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 2.54 +0.36 59 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 2.23 +0.30 59 0 10 0
29JUN26 275.00 C 0.00 0.00 0.00 1.98 +0.31 59 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 1.72 +0.25 59 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 1.50 +0.20 59 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 1.33 +0.19 59 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 1.16 +0.18 59 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.99 +0.12 59 0 130 0
29SEP26 142.50 C 0.00 0.00 0.00 47.28 +4.62 57 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 45.73 +4.62 57 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 44.78 +5.03 58 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 42.63 +4.24 57 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 41.27 +4.24 57 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 39.91 +4.24 57 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 38.55 +4.22 57 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 37.19 +4.02 57 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 36.20 +4.20 58 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 34.12 +3.28 56 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 33.37 +3.39 57 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 32.54 +4.05 57 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 30.81 +3.38 56 400 400 +398
29SEP26 175.00 C 0.00 0.00 0.00 29.65 +3.33 56 740 1,017 +740
29SEP26 177.50 C 0.00 0.00 0.00 28.62 +3.29 56 340 700 +340
29SEP26 180.00 C 0.00 0.00 0.00 27.76 +3.28 56 0 120 0
29SEP26 182.50 C 0.00 0.00 0.00 26.75 +3.18 56 0 210 0
29SEP26 185.00 C 0.00 0.00 0.00 25.73 +3.03 56 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 24.89 +3.03 57 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 23.80 +2.75 56 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 22.95 +2.65 56 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 22.12 +2.61 56 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 21.39 +2.67 56 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 20.37 +2.44 56 0 16 0
29SEP26 205.00 C 0.00 0.00 0.00 19.25 +2.59 57 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 17.81 +2.39 57 0 42 0
29SEP26 215.00 C 14.18 14.18 14.18 16.58 +2.40 57 2 9 0
29SEP26 220.00 C 0.00 0.00 0.00 15.34 +2.25 57 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 14.10 +1.96 57 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 13.14 +1.95 57 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 12.19 +1.95 57 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 11.25 +1.75 57 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 10.34 +1.54 57 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 9.64 +1.54 57 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 8.94 +1.55 57 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 8.23 +1.37 57 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 7.54 +1.18 57 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 7.03 +1.17 57 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 6.53 +1.18 57 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 6.03 +0.95 57 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 5.53 +0.95 57 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 5.26 +1.03 57 0 1 0
29SEP26 295.00 C 0.00 0.00 0.00 4.76 +0.87 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 4.55 +1.01 57 0 47 0
30DEC26 142.50 C 0.00 0.00 0.00 51.48 +4.48 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 49.97 +4.29 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 48.56 +4.21 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 47.24 +4.21 54 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 45.91 +4.21 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 44.58 +4.21 54 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 43.26 +4.02 54 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 41.93 +3.82 54 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 40.76 +3.78 54 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 39.63 +3.78 54 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 38.49 +3.77 54 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 37.36 +3.77 54 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 36.23 +3.53 54 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 35.10 +3.43 54 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 34.25 +3.54 54 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 33.25 +3.36 54 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 32.27 +3.27 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 31.33 +3.33 54 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 30.38 +3.22 54 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 29.51 +3.17 54 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 28.67 +3.22 55 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 27.73 +3.04 54 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 26.93 +3.00 54 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 26.18 +3.00 54 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 24.70 +3.04 54 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 23.30 +2.92 55 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 22.00 +2.81 55 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 20.37 +2.37 54 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 19.49 +2.68 55 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 18.52 +2.72 55 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 16.81 +1.92 54 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 15.91 +1.92 54 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 15.00 +1.92 54 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 14.09 +1.89 54 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 13.18 +1.65 54 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 12.37 +1.51 54 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 11.70 +1.51 54 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 11.03 +1.51 54 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 10.37 +1.49 54 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 9.70 +1.30 54 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 9.08 +1.16 54 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 8.60 +1.15 54 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 8.12 +1.15 54 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 7.65 +1.16 54 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 53.62 +4.36 52 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 52.32 +4.36 52 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 50.91 +4.24 52 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 49.60 +4.23 52 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 48.43 +4.23 52 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 47.13 +4.04 52 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 46.36 +4.37 53 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 44.82 +3.94 52 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 43.72 +3.94 52 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 42.59 +3.92 52 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 41.51 +3.94 52 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 40.44 +3.52 53 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 39.24 +3.54 52 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 38.55 +3.57 53 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 37.63 +3.53 53 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 36.85 +3.64 53 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 36.01 +3.67 53 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 35.11 +3.61 53 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 34.23 +3.54 53 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 33.38 +3.88 53 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 32.55 +3.79 53 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 31.25 +2.85 53 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 30.63 +2.96 53 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 29.14 +3.33 53 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 27.84 +3.50 53 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 26.59 +3.46 53 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 25.25 +3.27 54 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 24.06 +3.24 54 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 22.87 +3.20 53 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 21.69 +3.14 53 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 20.50 +2.83 53 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 19.45 +2.65 53 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 18.54 +2.62 53 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 17.64 +2.59 53 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 16.74 +2.57 53 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 15.84 +2.34 53 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 14.95 +2.10 53 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 14.28 +2.07 53 0 1 0
30MAR27 280.00 C 0.00 0.00 0.00 13.62 +2.05 53 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 12.58 +1.66 52 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 12.30 +2.01 53 0 15 0
TOTAL CALL 2,688 16,734 +1,286
30MAR26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30MAR26 145.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 73 0
30MAR26 147.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 5 0
30MAR26 150.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 103 0
30MAR26 152.50 P 0.00 0.00 0.00 0.00 -0.14 0 0 156 0
30MAR26 155.00 P 0.00 0.00 0.00 0.00 -0.26 0 0 118 0
30MAR26 157.50 P 0.00 0.00 0.00 0.00 -0.46 0 0 21 0
30MAR26 160.00 P 0.32 0.32 0.32 0.00 -0.76 0 5 111 -1
30MAR26 162.50 P 0.65 0.65 0.65 0.00 -1.20 0 10 58 +10
30MAR26 165.00 P 0.60 0.84 0.55 0.00 -1.81 0 31 63 -15
30MAR26 167.50 P 1.02 1.75 0.63 0.00 -2.61 0 52 119 +3
30MAR26 170.00 P 2.29 2.50 0.20 0.00 -3.64 0 208 95 +42
30MAR26 172.50 P 3.89 3.98 0.41 0.00 -4.81 0 81 115 -11
30MAR26 175.00 P 1.32 2.02 0.92 0.00 -6.35 0 59 181 -32
30MAR26 177.50 P 2.04 2.57 0.41 0.00 -8.06 0 88 68 +12
30MAR26 180.00 P 9.94 9.94 2.50 2.00 -7.94 0 64 1 -326
30MAR26 182.50 P 12.20 12.20 12.20 4.50 -7.14 0 1 0 -35
30MAR26 185.00 P 16.00 16.00 10.53 7.00 -6.76 0 4 0 -106
30MAR26 187.50 P 0.00 0.00 0.00 9.50 -6.49 0 0 0 -184
30MAR26 190.00 P 18.31 19.00 13.10 12.00 -6.31 0 21 0 -251
30MAR26 192.50 P 0.00 0.00 0.00 14.50 -6.18 0 0 0 -164
30MAR26 195.00 P 24.00 24.50 24.00 17.00 -6.10 0 10 0 -230
30MAR26 197.50 P 0.00 0.00 0.00 19.50 -6.06 0 0 0 -64
30MAR26 200.00 P 29.00 29.00 21.00 22.00 -6.03 0 12 0 -86
30MAR26 205.00 P 35.10 35.10 32.80 27.00 -6.00 0 15 0 -60
30MAR26 210.00 P 39.00 39.00 35.20 32.00 -6.00 0 6 0 -99
30MAR26 215.00 P 43.00 43.00 40.00 37.00 -6.00 0 22 0 -79
30MAR26 220.00 P 41.80 41.80 41.80 42.00 -6.00 0 5 0 -66
30MAR26 225.00 P 46.80 48.60 46.80 47.00 -6.00 0 8 0 -18
30MAR26 230.00 P 0.00 0.00 0.00 52.00 -6.00 0 0 0 -45
30MAR26 235.00 P 0.00 0.00 0.00 57.00 -6.00 0 0 0 -423
30MAR26 240.00 P 0.00 0.00 0.00 62.00 -6.00 0 0 0 -2
30MAR26 245.00 P 0.00 0.00 0.00 67.00 -6.00 0 0 0 -45
30MAR26 250.00 P 0.00 0.00 0.00 72.00 -6.00 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 77.00 -6.00 0 0 0 -15
30MAR26 260.00 P 0.00 0.00 0.00 82.00 -6.00 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 87.00 -6.00 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 92.00 -6.00 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 97.00 -6.00 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 102.00 -6.00 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 107.00 -6.00 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 112.00 -6.00 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 117.00 -6.00 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 122.00 -6.00 0 0 0 0
29APR26 142.50 P 3.47 3.47 2.43 1.60 -1.12 64 280 267 +139
29APR26 145.00 P 0.00 0.00 0.00 1.98 -1.28 64 0 89 0
29APR26 147.50 P 0.00 0.00 0.00 2.38 -1.43 64 0 31 0
29APR26 150.00 P 3.42 3.42 3.42 2.88 -1.63 64 100 188 +100
29APR26 152.50 P 0.00 0.00 0.00 3.41 -1.79 64 0 87 0
29APR26 155.00 P 6.04 6.74 4.84 4.02 -2.02 64 31 83 +8
29APR26 157.50 P 0.00 0.00 0.00 4.71 -2.20 65 0 28 0
29APR26 160.00 P 5.87 6.80 5.87 5.44 -2.41 65 23 190 -7
29APR26 162.50 P 7.30 7.30 7.30 6.31 -2.61 65 5 95 -5
29APR26 165.00 P 10.00 10.00 6.78 7.18 -2.81 65 18 69 +12
29APR26 167.50 P 10.50 11.36 9.10 8.22 -3.01 65 21 78 +12
29APR26 170.00 P 12.50 12.57 10.10 9.28 -3.22 65 371 238 -163
29APR26 172.50 P 10.00 10.00 10.00 10.16 -3.48 64 15 258 0
29APR26 175.00 P 11.12 11.12 11.12 11.28 -3.76 63 65 170 -9
29APR26 177.50 P 0.00 0.00 0.00 12.81 -3.64 65 0 8 0
29APR26 180.00 P 16.37 16.37 13.22 13.84 -4.17 63 55 59 +42
29APR26 182.50 P 16.27 16.27 14.57 15.58 -3.88 65 12 33 -10
29APR26 185.00 P 16.00 17.21 16.00 17.01 -4.05 64 8 42 -3
29APR26 187.50 P 22.79 22.79 18.60 18.60 -4.19 64 102 63 -100
29APR26 190.00 P 24.56 24.56 24.56 20.04 -4.56 63 5 107 0
29APR26 192.50 P 0.00 0.00 0.00 21.78 -4.62 64 0 32 0
29APR26 195.00 P 28.10 28.10 28.10 23.58 -4.73 64 10 47 +10
29APR26 197.50 P 0.00 0.00 0.00 25.38 -4.89 64 0 18 0
29APR26 200.00 P 30.80 30.80 28.00 27.26 -4.01 64 12 266 +2
29APR26 205.00 P 35.89 35.89 33.50 31.44 -3.84 65 6 492 +5
29APR26 210.00 P 37.00 37.30 34.19 35.30 -5.32 64 18 267 +18
29APR26 215.00 P 0.00 0.00 0.00 39.54 -5.49 64 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 43.95 -5.60 64 0 64 0
29APR26 225.00 P 0.00 0.00 0.00 48.47 -5.68 64 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 53.23 -5.63 65 0 516 0
29APR26 235.00 P 0.00 0.00 0.00 57.79 -5.80 64 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 62.55 -5.87 64 0 30 0
29APR26 245.00 P 0.00 0.00 0.00 68.26 -5.01 77 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 73.13 -5.05 79 0 455 0
29APR26 255.00 P 0.00 0.00 0.00 77.15 -5.95 64 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 82.08 -5.97 64 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 87.03 -5.99 63 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 92.01 -5.99 64 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 97.00 -6.00 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 102.00 -6.00 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 107.00 -6.00 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 112.00 -6.00 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 117.00 -6.00 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 122.00 -6.00 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 4.31 -1.74 61 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 4.92 -1.85 61 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 5.61 -2.05 61 0 1 0
28MAY26 152.50 P 0.00 0.00 0.00 6.30 -2.25 61 0 15 0
28MAY26 155.00 P 10.00 10.00 10.00 7.09 -2.36 61 1 61 +1
28MAY26 157.50 P 9.76 9.76 9.76 8.20 -2.32 62 15 75 +15
28MAY26 160.00 P 10.67 10.67 10.67 9.09 -2.52 62 15 60 +15
28MAY26 162.50 P 0.00 0.00 0.00 10.07 -2.63 62 0 158 0
28MAY26 165.00 P 0.00 0.00 0.00 11.16 -2.69 62 0 101 0
28MAY26 167.50 P 0.00 0.00 0.00 12.25 -2.75 62 0 61 0
28MAY26 170.00 P 0.00 0.00 0.00 13.38 -2.82 62 0 169 0
28MAY26 172.50 P 0.00 0.00 0.00 14.51 -2.97 62 0 33 0
28MAY26 175.00 P 15.89 15.89 15.35 15.38 -3.58 60 16 30 +15
28MAY26 177.50 P 0.00 0.00 0.00 16.99 -3.40 61 0 46 0
28MAY26 180.00 P 19.80 19.80 19.80 18.32 -3.56 61 1 19 0
28MAY26 182.50 P 0.00 0.00 0.00 19.90 -3.45 62 0 17 0
28MAY26 185.00 P 0.00 0.00 0.00 21.27 -3.74 61 0 18 0
28MAY26 187.50 P 0.00 0.00 0.00 22.89 -3.71 62 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 23.97 -4.26 60 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 26.08 -3.94 61 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 27.41 -4.47 60 0 151 0
28MAY26 197.50 P 0.00 0.00 0.00 29.67 -4.00 62 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 31.56 -3.93 63 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 35.34 -4.08 63 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 38.57 -4.82 61 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 42.52 -5.04 61 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 46.65 -5.14 61 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 50.88 -5.27 61 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 55.21 -5.39 61 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 59.65 -5.45 61 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 64.13 -5.59 61 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 68.74 -5.61 61 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 73.37 -5.71 61 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 78.09 -5.74 61 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 82.84 -5.78 61 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 87.63 -5.84 61 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 92.47 -5.86 61 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 97.33 -5.90 61 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 102.23 -5.92 61 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 107.15 -5.93 61 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 112.08 -5.96 61 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 6.16 -1.82 59 0 16 0
29JUN26 145.00 P 0.00 0.00 0.00 6.86 -2.03 59 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 7.57 -2.23 59 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 8.43 -2.29 59 0 12 0
29JUN26 152.50 P 12.30 12.34 12.30 9.31 -2.44 59 10 27 +10
29JUN26 155.00 P 0.00 0.00 0.00 10.20 -2.66 59 0 19 0
29JUN26 157.50 P 0.00 0.00 0.00 11.47 -2.50 60 0 4 0
29JUN26 160.00 P 12.55 12.55 12.55 12.57 -2.51 60 15 18 +1
29JUN26 162.50 P 0.00 0.00 0.00 13.68 -2.53 60 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 14.78 -2.61 60 0 61 0
29JUN26 167.50 P 0.00 0.00 0.00 15.99 -2.78 60 0 63 0
29JUN26 170.00 P 0.00 0.00 0.00 17.20 -2.70 60 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 18.43 -2.81 60 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 19.71 -3.09 60 0 212 0
29JUN26 177.50 P 0.00 0.00 0.00 21.04 -3.21 60 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 22.45 -3.34 59 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 23.91 -3.38 59 0 5 0
29JUN26 185.00 P 0.00 0.00 0.00 25.41 -3.49 59 0 166 0
29JUN26 187.50 P 0.00 0.00 0.00 27.03 -3.44 60 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 28.64 -3.49 60 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 30.79 -3.01 61 0 3 0
29JUN26 195.00 P 0.00 0.00 0.00 31.57 -4.06 59 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 33.23 -4.23 59 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 35.75 -3.55 61 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 38.65 -4.35 59 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 42.32 -4.65 59 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 46.24 -4.71 59 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 50.21 -4.85 59 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 54.27 -5.02 59 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 58.49 -5.04 59 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 62.73 -5.20 59 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 67.08 -5.29 59 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 71.52 -5.30 59 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 75.97 -5.44 59 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 80.52 -5.50 59 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 85.13 -5.50 59 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 89.74 -5.60 59 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 94.43 -5.64 59 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 99.15 -5.65 59 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 103.89 -5.69 59 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 108.65 -5.75 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 113.47 -5.75 59 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 118.29 -5.76 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 123.11 -5.82 59 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 11.85 -1.02 58 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 12.43 -1.37 57 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 13.35 -1.56 57 0 9 0
29SEP26 150.00 P 0.00 0.00 0.00 14.28 -1.74 57 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 15.80 -1.71 58 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 16.83 -1.63 58 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 17.76 -1.90 57 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 18.91 -1.66 57 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 20.06 -1.75 57 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 21.34 -1.75 57 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 22.45 -2.43 57 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 23.85 -2.33 57 0 922 0
29SEP26 172.50 P 0.00 0.00 0.00 25.15 -2.53 57 400 486 +400
29SEP26 175.00 P 0.00 0.00 0.00 26.53 -2.61 57 720 1,040 +720
29SEP26 177.50 P 0.00 0.00 0.00 27.96 -2.68 57 320 680 +320
29SEP26 180.00 P 0.00 0.00 0.00 29.41 -2.77 57 0 139 0
29SEP26 182.50 P 0.00 0.00 0.00 30.83 -2.65 57 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 32.43 -2.58 57 0 215 0
29SEP26 187.50 P 0.00 0.00 0.00 34.00 -2.71 57 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 35.44 -2.96 57 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 37.38 -2.71 58 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 38.66 -3.13 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 40.43 -3.06 57 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 42.15 -3.05 57 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 46.03 -2.87 58 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 49.68 -2.95 58 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 52.76 -3.62 57 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 56.50 -3.78 57 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 61.17 -3.14 59 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 64.28 -4.07 57 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 69.21 -3.19 59 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 73.33 -3.32 59 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 76.45 -4.48 57 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 81.74 -3.49 59 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 85.03 -4.51 57 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 90.39 -3.61 60 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 93.65 -4.85 57 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 98.13 -4.87 57 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 102.63 -4.88 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 107.13 -4.97 57 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 111.64 -5.10 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 116.24 -5.16 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 120.89 -5.17 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 125.54 -5.20 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 14.85 -1.52 54 0 12 0
30DEC26 145.00 P 0.00 0.00 0.00 15.80 -1.70 54 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 16.86 -1.77 54 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 17.99 -1.78 54 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 19.13 -1.88 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 20.26 -1.81 54 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 21.51 -1.81 54 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 22.70 -1.88 54 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 23.91 -1.98 54 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 25.15 -2.08 54 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 26.44 -2.04 54 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 27.76 -2.13 54 0 29 0
30DEC26 172.50 P 0.00 0.00 0.00 29.11 -2.46 54 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 30.51 -2.56 54 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 31.67 -2.91 54 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 33.54 -2.59 54 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 34.91 -2.78 54 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 36.58 -2.65 54 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 38.11 -2.67 54 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 39.60 -2.89 54 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 41.14 -3.06 54 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 42.75 -3.16 54 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 44.46 -3.17 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 46.17 -3.18 54 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 49.60 -3.20 54 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 53.05 -3.45 54 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 56.61 -3.65 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 60.37 -3.67 54 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 64.15 -3.68 54 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 67.93 -3.87 54 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 71.76 -4.11 54 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 75.81 -4.13 54 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 79.88 -4.14 54 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 83.96 -4.20 54 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 88.05 -4.42 54 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 92.24 -4.54 54 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 96.56 -4.55 54 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 100.88 -4.57 54 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 105.21 -4.63 54 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 109.55 -4.80 54 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 113.96 -4.91 54 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 118.48 -4.92 54 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 123.00 -4.95 54 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 127.53 -4.97 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 18.68 -1.57 53 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 19.77 -1.63 52 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 20.82 -1.74 52 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 22.15 -1.54 53 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.23 -1.68 52 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.20 -1.96 52 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 25.42 -2.04 52 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 26.68 -2.12 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.18 -1.97 52 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 29.29 -2.27 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 30.90 -1.96 52 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 32.22 -2.11 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 33.64 -2.32 52 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 35.09 -2.40 52 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 36.49 -2.57 52 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 37.90 -2.91 52 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 39.67 -2.69 52 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 41.14 -2.78 52 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 42.75 -2.77 52 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 44.38 -2.86 52 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 46.04 -2.92 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 47.71 -2.98 53 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 49.41 -3.01 52 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 52.89 -3.00 53 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 56.44 -2.94 53 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 60.08 -3.04 53 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 63.79 -3.12 53 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 67.56 -3.15 53 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 71.40 -3.13 53 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 74.81 -3.60 52 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 78.63 -3.85 52 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 83.69 -2.88 54 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 86.68 -3.99 52 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 91.85 -2.94 54 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 94.87 -4.06 52 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 100.19 -3.05 54 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 103.15 -4.42 52 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 107.48 -4.44 52 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 111.81 -4.47 52 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 116.16 -4.49 52 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 121.73 -3.33 55 0 0 0
TOTAL PUT 3,372 14,932 -742
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 34.22
30MAR26 10.00 C 0.00 0.00 0.00 24.22 +0.28 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.72 +0.28 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.22 +0.28 0 0 0 -15
30MAR26 11.50 C 0.00 0.00 0.00 22.72 +0.28 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.22 +0.28 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.72 +0.28 0 0 0 -1
30MAR26 13.00 C 0.00 0.00 0.00 21.22 +0.28 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.72 +0.28 0 0 0 -2
30MAR26 14.00 C 0.00 0.00 0.00 20.22 +0.28 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.72 +0.28 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 19.22 +0.28 0 0 0 -15
30MAR26 15.50 C 0.00 0.00 0.00 18.72 +0.28 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.22 +0.28 0 0 0 -11
30MAR26 16.50 C 0.00 0.00 0.00 17.72 +0.28 0 0 0 -4
30MAR26 17.00 C 0.00 0.00 0.00 17.22 +0.28 0 0 0 -2
30MAR26 17.50 C 0.00 0.00 0.00 16.72 +0.28 0 0 0 -4
30MAR26 18.00 C 0.00 0.00 0.00 16.22 +0.28 0 0 0 -15
30MAR26 18.50 C 0.00 0.00 0.00 15.72 +0.28 0 0 0 -9
30MAR26 19.00 C 0.00 0.00 0.00 15.22 +0.28 0 0 0 -24
30MAR26 19.50 C 0.00 0.00 0.00 14.72 +0.28 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.22 +0.28 0 0 0 -4
30MAR26 21.00 C 0.00 0.00 0.00 13.22 +0.28 0 0 0 -36
30MAR26 22.00 C 0.00 0.00 0.00 12.22 +0.28 0 0 0 -736
30MAR26 23.00 C 0.00 0.00 0.00 11.22 +0.28 0 0 0 -30
30MAR26 24.00 C 0.00 0.00 0.00 10.22 +0.27 0 0 0 -3
30MAR26 25.00 C 0.00 0.00 0.00 9.22 +0.27 0 0 0 -15
30MAR26 26.00 C 0.00 0.00 0.00 8.22 +0.27 0 0 0 -3
30MAR26 27.00 C 0.00 0.00 0.00 7.22 +0.27 0 0 0 -6
30MAR26 28.00 C 5.59 5.59 5.59 6.22 +0.27 0 1 0 -50
30MAR26 29.00 C 0.00 0.00 0.00 5.22 +0.26 0 0 0 -4
30MAR26 30.00 C 0.00 0.00 0.00 4.22 +0.24 0 0 0 -21
30MAR26 31.00 C 3.09 3.09 3.09 3.22 +0.25 0 7 0 -51
30MAR26 32.00 C 1.64 2.22 1.35 2.22 +0.20 0 195 0 -260
30MAR26 33.00 C 1.06 1.34 1.04 1.22 +0.06 0 740 0 -851
30MAR26 34.00 C 0.17 0.42 0.12 0.22 -0.31 0 857 2 -1,604
30MAR26 35.00 C 0.02 0.08 0.02 0.00 -0.18 0 190 1,894 +84
30MAR26 36.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 555 0
30MAR26 37.00 C 0.01 0.01 0.01 0.00 -0.01 0 29 256 -25
30MAR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,436 0
30MAR26 39.00 C 0.02 0.03 0.02 0.00 -0.01 0 45 965 0
30MAR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,083 0
30MAR26 41.00 C 0.01 0.02 0.01 0.00 -0.01 0 33 1,341 -4
30MAR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,642 0
30MAR26 43.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 698 -1
30MAR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 594 0
30MAR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,741 0
30MAR26 46.00 C 0.02 0.02 0.01 0.00 -0.01 0 3 890 -3
30MAR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 458 0
30MAR26 48.00 C 0.02 0.02 0.02 0.00 -0.01 0 1 658 -1
30MAR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 338 0
30MAR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 973 0
30MAR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,214 0
30MAR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,179 0
30MAR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 779 0
30MAR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 282 0
30MAR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
29APR26 24.00 C 0.00 0.00 0.00 10.28 +0.05 50 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.24 -0.07 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.27 +0.03 0 0 45 0
29APR26 27.00 C 0.00 0.00 0.00 7.48 +0.36 60 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 6.45 +0.15 51 1 13 +1
29APR26 29.00 C 5.55 5.55 5.55 5.46 +0.01 44 2 37 +2
29APR26 30.00 C 4.39 4.39 4.39 4.83 +0.16 54 1 34 +1
29APR26 31.00 C 0.00 0.00 0.00 4.10 +0.19 55 0 33 0
29APR26 32.00 C 2.81 3.09 2.81 3.38 +0.15 53 30 119 +21
29APR26 33.00 C 2.39 2.74 2.34 2.70 +0.08 51 202 327 +125
29APR26 34.00 C 2.10 2.25 1.72 2.16 +0.07 51 108 337 -2
29APR26 35.00 C 1.44 1.77 1.31 1.67 +0.05 50 154 456 -11
29APR26 36.00 C 1.13 1.31 1.02 1.30 +0.03 50 72 451 +11
29APR26 37.00 C 0.87 1.03 0.75 0.99 +0.01 50 227 883 +84
29APR26 38.00 C 0.68 0.74 0.62 0.75 +0.01 51 249 1,074 +98
29APR26 39.00 C 0.46 0.58 0.42 0.56 0.00 51 82 603 +63
29APR26 40.00 C 0.35 0.42 0.32 0.41 -0.01 51 71 1,450 +17
29APR26 41.00 C 0.25 0.33 0.25 0.31 0.00 51 7 478 +3
29APR26 42.00 C 0.21 0.23 0.21 0.23 -0.01 52 5 589 0
29APR26 43.00 C 0.15 0.16 0.15 0.16 -0.01 51 7 422 +2
29APR26 44.00 C 0.00 0.00 0.00 0.12 0.00 52 0 464 0
29APR26 45.00 C 0.10 0.10 0.10 0.08 -0.01 52 4 728 0
29APR26 46.00 C 0.00 0.00 0.00 0.06 0.00 52 0 457 0
29APR26 47.00 C 0.00 0.00 0.00 0.04 0.00 52 0 1,262 0
29APR26 48.00 C 0.00 0.00 0.00 0.03 0.00 53 0 221 0
29APR26 49.00 C 0.00 0.00 0.00 0.02 0.00 53 0 363 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 384 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 313 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 405 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 269 0
28MAY26 24.00 C 0.00 0.00 0.00 10.45 +0.22 57 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.41 +0.10 48 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 8.44 +0.07 45 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.59 +0.11 49 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.92 +0.15 55 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 6.17 +0.43 56 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 5.40 +0.36 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.49 +0.09 49 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 3.99 +0.12 52 0 46 0
28MAY26 33.00 C 3.23 3.39 3.18 3.41 +0.11 51 90 256 +75
28MAY26 34.00 C 2.73 2.84 2.55 2.89 +0.09 51 99 952 +50
28MAY26 35.00 C 2.06 2.49 2.03 2.41 +0.05 51 83 743 +28
28MAY26 36.00 C 2.09 2.09 2.04 2.02 +0.04 50 30 491 +15
28MAY26 37.00 C 0.00 0.00 0.00 1.71 +0.06 51 0 396 0
28MAY26 38.00 C 1.48 1.48 1.48 1.42 +0.05 51 25 135 +25
28MAY26 39.00 C 1.04 1.04 0.95 1.18 +0.04 51 9 202 +1
28MAY26 40.00 C 1.03 1.03 1.03 0.96 +0.03 51 25 264 +18
28MAY26 41.00 C 0.00 0.00 0.00 0.79 +0.03 51 0 165 0
28MAY26 42.00 C 0.58 0.68 0.58 0.64 +0.02 51 8 110 -4
28MAY26 43.00 C 0.00 0.00 0.00 0.51 +0.02 51 0 593 0
28MAY26 44.00 C 0.00 0.00 0.00 0.41 +0.01 51 0 198 0
28MAY26 45.00 C 0.00 0.00 0.00 0.32 0.00 51 0 251 0
28MAY26 46.00 C 0.00 0.00 0.00 0.26 +0.01 51 0 292 0
28MAY26 47.00 C 0.00 0.00 0.00 0.20 0.00 51 0 279 0
28MAY26 48.00 C 0.23 0.23 0.23 0.16 0.00 51 1 344 0
28MAY26 49.00 C 0.00 0.00 0.00 0.13 0.00 51 0 89 0
28MAY26 50.00 C 0.00 0.00 0.00 0.10 0.00 51 0 124 0
28MAY26 52.50 C 0.00 0.00 0.00 0.06 0.00 52 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.03 0.00 51 0 66 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 0.00 53 0 92 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 21.27 +0.28 76 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 20.77 +0.28 66 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 20.27 +0.11 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.77 +0.30 0 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 19.27 +0.24 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.78 +0.28 64 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 18.28 +0.05 58 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 17.78 +0.16 0 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 17.28 +0.06 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 16.78 +0.27 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.29 +0.06 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.79 +0.20 49 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 15.25 +0.14 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 14.80 +0.30 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.37 +0.14 63 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 13.43 +0.39 63 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 12.35 -0.01 50 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 11.39 +0.02 50 0 3 0
29JUN26 24.00 C 10.49 10.49 10.49 10.45 -0.04 49 2 121 0
29JUN26 25.00 C 0.00 0.00 0.00 9.44 +0.12 44 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 8.66 +0.23 49 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 7.74 -0.13 47 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 7.01 -0.07 49 0 68 0
29JUN26 29.00 C 6.30 6.30 6.30 6.25 +0.13 48 1 20 0
29JUN26 30.00 C 0.00 0.00 0.00 5.53 +0.09 48 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 4.92 0.00 48 0 509 0
29JUN26 32.00 C 3.95 3.95 3.95 4.47 +0.11 51 7 145 0
29JUN26 33.00 C 3.68 3.88 3.61 3.94 +0.12 51 32 286 +17
29JUN26 34.00 C 3.22 3.34 3.03 3.44 +0.07 50 131 539 +90
29JUN26 35.00 C 2.72 3.03 2.67 3.00 +0.07 50 111 960 -46
29JUN26 36.00 C 2.34 2.58 2.24 2.58 +0.04 50 192 399 -29
29JUN26 37.00 C 2.03 2.03 2.03 2.27 +0.08 50 15 220 0
29JUN26 38.00 C 0.00 0.00 0.00 1.95 +0.05 50 0 480 0
29JUN26 39.00 C 1.65 1.65 1.65 1.71 +0.06 50 20 306 -8
29JUN26 40.00 C 1.26 1.26 1.26 1.48 +0.05 50 10 976 -10
29JUN26 41.00 C 1.27 1.27 1.25 1.27 +0.03 50 25 241 -15
29JUN26 42.00 C 0.00 0.00 0.00 1.09 +0.05 50 0 1,455 0
29JUN26 43.00 C 0.00 0.00 0.00 0.93 +0.02 50 0 312 0
29JUN26 44.00 C 0.00 0.00 0.00 0.79 +0.01 50 1 426 0
29JUN26 45.00 C 0.00 0.00 0.00 0.67 +0.01 50 0 395 0
29JUN26 46.00 C 0.00 0.00 0.00 0.56 0.00 50 0 258 0
29JUN26 47.00 C 0.00 0.00 0.00 0.48 0.00 50 0 77 0
29JUN26 48.00 C 0.00 0.00 0.00 0.40 0.00 50 0 57 0
29JUN26 49.00 C 0.00 0.00 0.00 0.34 0.00 50 0 55 0
29JUN26 50.00 C 0.00 0.00 0.00 0.29 +0.01 50 0 192 0
29JUN26 52.50 C 0.00 0.00 0.00 0.18 0.00 50 0 63 0
29JUN26 55.00 C 0.00 0.00 0.00 0.12 0.00 50 0 47 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 0.00 51 0 150 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 0.00 51 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 0.00 50 0 172 0
29SEP26 18.00 C 0.00 0.00 0.00 16.29 +0.03 42 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 15.79 -0.01 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.41 +0.07 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.88 +0.01 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.37 -0.02 47 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 13.44 -0.06 47 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 12.72 +0.12 53 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.86 +0.07 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.01 +0.10 51 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 10.01 -0.18 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.25 -0.19 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.59 -0.12 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.93 -0.11 48 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 7.23 -0.06 47 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 6.69 -0.09 48 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 6.04 -0.16 46 0 2 0
29SEP26 32.00 C 5.67 5.67 5.67 5.61 +0.11 48 15 74 +15
29SEP26 33.00 C 4.96 4.96 4.96 5.23 +0.13 49 15 302 +15
29SEP26 34.00 C 0.00 0.00 0.00 4.76 +0.14 49 0 396 0
29SEP26 35.00 C 4.13 4.13 4.13 4.34 +0.11 48 15 857 0
29SEP26 36.00 C 0.00 0.00 0.00 3.97 +0.13 49 0 50 0
29SEP26 37.00 C 0.00 0.00 0.00 3.62 +0.09 49 0 90 0
29SEP26 38.00 C 0.00 0.00 0.00 3.30 +0.10 49 0 97 0
29SEP26 39.00 C 2.67 2.67 2.67 3.01 +0.14 49 2 164 +1
29SEP26 40.00 C 0.00 0.00 0.00 2.75 +0.12 49 0 146 0
29SEP26 41.00 C 0.00 0.00 0.00 2.46 +0.06 49 0 79 0
29SEP26 42.00 C 2.22 2.24 2.22 2.24 +0.03 49 6 32 +6
29SEP26 43.00 C 0.00 0.00 0.00 2.04 +0.03 49 0 109 0
29SEP26 44.00 C 0.00 0.00 0.00 1.87 +0.07 49 0 138 0
29SEP26 45.00 C 0.00 0.00 0.00 1.69 +0.06 49 0 194 0
29SEP26 46.00 C 0.00 0.00 0.00 1.54 +0.06 49 0 137 0
29SEP26 47.00 C 0.00 0.00 0.00 1.38 +0.05 49 0 120 0
29SEP26 48.00 C 1.28 1.28 1.28 1.24 +0.04 49 3 45 -3
29SEP26 49.00 C 0.00 0.00 0.00 1.13 +0.04 49 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 1.02 +0.04 49 0 40 0
29SEP26 52.50 C 0.00 0.00 0.00 0.78 +0.03 49 0 37 0
29SEP26 55.00 C 0.00 0.00 0.00 0.59 +0.02 49 0 116 0
29SEP26 57.50 C 0.00 0.00 0.00 0.46 +0.02 49 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 0.35 +0.01 49 0 54 0
29SEP26 62.50 C 0.00 0.00 0.00 0.27 +0.01 49 0 42 0
30DEC26 22.00 C 0.00 0.00 0.00 13.20 +0.10 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.35 +0.05 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.51 -0.06 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.78 -0.04 47 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 9.98 -0.16 46 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 9.37 -0.05 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.66 -0.20 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.09 -0.17 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.62 -0.03 47 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 7.04 -0.09 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.53 -0.02 46 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 6.18 -0.01 47 0 1 0
30DEC26 34.00 C 5.50 5.50 5.50 5.84 +0.17 48 15 47 +15
30DEC26 35.00 C 5.32 5.32 5.32 5.42 +0.14 48 15 76 +15
30DEC26 36.00 C 4.80 4.80 4.80 5.05 +0.14 48 15 73 +15
30DEC26 37.00 C 0.00 0.00 0.00 4.70 +0.13 48 1 55 0
30DEC26 38.00 C 0.00 0.00 0.00 4.38 +0.12 48 1 45 0
30DEC26 39.00 C 0.00 0.00 0.00 4.08 +0.12 48 0 61 0
30DEC26 40.00 C 0.00 0.00 0.00 3.80 +0.11 49 0 52 0
30DEC26 41.00 C 3.37 3.37 3.37 3.54 +0.10 49 3 77 -3
30DEC26 42.00 C 0.00 0.00 0.00 3.30 +0.11 49 0 811 0
30DEC26 43.00 C 0.00 0.00 0.00 3.00 +0.06 48 0 836 0
30DEC26 44.00 C 0.00 0.00 0.00 2.80 +0.07 48 0 390 0
30DEC26 45.00 C 2.61 2.61 2.61 2.62 +0.08 48 11 812 0
30DEC26 46.00 C 0.00 0.00 0.00 2.45 +0.11 49 0 143 0
30DEC26 47.00 C 0.00 0.00 0.00 2.25 +0.10 49 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 2.03 +0.08 48 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 1.95 +0.14 49 0 511 0
30DEC26 50.00 C 1.80 1.85 1.80 1.80 +0.13 48 6 96 0
30DEC26 52.50 C 0.00 0.00 0.00 1.44 +0.07 48 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.22 +0.10 48 0 54 0
30DEC26 57.50 C 0.00 0.00 0.00 0.98 +0.05 48 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.81 +0.05 48 0 51 0
30DEC26 62.50 C 0.00 0.00 0.00 0.69 +0.06 48 0 200 0
30MAR27 24.00 C 12.07 12.07 12.07 12.20 +0.13 49 1 1 +1
30MAR27 25.00 C 0.00 0.00 0.00 11.51 +0.12 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.84 +0.05 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.23 0.00 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.52 -0.12 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.10 +0.02 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.52 -0.02 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.06 +0.02 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.44 -0.07 46 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 7.01 -0.07 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.69 +0.30 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.30 +0.13 48 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 5.93 +0.13 48 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 5.59 +0.13 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.26 +0.12 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.96 +0.12 48 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 4.67 +0.11 48 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 4.41 +0.12 48 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 4.14 +0.10 48 0 11 0
30MAR27 43.00 C 0.00 0.00 0.00 3.91 +0.11 48 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.62 +0.09 48 0 23 0
30MAR27 45.00 C 3.50 3.50 3.50 3.43 +0.11 48 3 20 +3
30MAR27 46.00 C 0.00 0.00 0.00 3.24 +0.11 48 0 17 0
30MAR27 47.00 C 3.06 3.06 3.06 3.05 +0.10 48 5 15 +5
30MAR27 48.00 C 0.00 0.00 0.00 2.87 +0.11 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.68 +0.19 48 0 5 0
30MAR27 50.00 C 0.00 0.00 0.00 2.51 +0.09 48 0 14 0
30MAR27 52.50 C 0.00 0.00 0.00 2.16 +0.09 48 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 1.83 +0.12 48 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.54 +0.07 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.33 +0.09 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.16 +0.05 48 0 56 0
TOTAL CALL 4,375 59,635 -3,019
30MAR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,522 0
30MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 399 0
30MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 308 0
30MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 621 0
30MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 435 0
30MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 544 0
30MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 405 0
30MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 580 0
30MAR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,659 0
30MAR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 804 0
30MAR26 32.00 P 0.03 0.03 0.03 0.00 -0.05 0 33 1,206 -15
30MAR26 33.00 P 0.13 0.20 0.02 0.00 -0.20 0 94 1,203 -1
30MAR26 34.00 P 0.57 0.78 0.03 0.00 -0.57 0 199 2,955 -92
30MAR26 35.00 P 1.30 1.75 0.71 0.78 -0.47 0 735 0 -2,119
30MAR26 36.00 P 2.31 2.73 1.71 1.78 -0.37 0 301 0 -1,547
30MAR26 37.00 P 3.40 3.76 2.85 2.78 -0.38 0 406 0 -1,561
30MAR26 38.00 P 4.25 4.80 3.70 3.78 -0.35 0 319 0 -1,747
30MAR26 39.00 P 5.62 5.62 4.75 4.78 -0.28 0 22 0 -1,687
30MAR26 40.00 P 6.25 6.47 5.75 5.78 -0.36 0 236 0 -1,955
30MAR26 41.00 P 8.09 8.09 6.75 6.78 -0.28 0 177 0 -809
30MAR26 42.00 P 8.74 8.74 7.87 7.78 -0.52 0 97 0 -617
30MAR26 43.00 P 9.33 9.33 9.33 8.78 -0.55 0 2 0 -255
30MAR26 44.00 P 0.00 0.00 0.00 9.78 -0.58 0 0 0 -881
30MAR26 45.00 P 0.00 0.00 0.00 10.78 -0.58 0 0 0 -241
30MAR26 46.00 P 0.00 0.00 0.00 11.78 -0.58 0 0 0 -797
30MAR26 47.00 P 0.00 0.00 0.00 12.78 -0.58 0 0 0 -305
30MAR26 48.00 P 0.00 0.00 0.00 13.78 -0.58 0 0 0 -45
30MAR26 49.00 P 0.00 0.00 0.00 14.78 -0.58 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.78 -0.58 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.28 -0.58 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.78 -0.58 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.28 -0.58 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.78 -0.58 0 0 0 -15
30MAR26 62.50 P 0.00 0.00 0.00 28.28 -0.58 0 0 0 0
29APR26 24.00 P 0.07 0.07 0.07 0.02 0.00 55 1 2 +1
29APR26 25.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 123 0
29APR26 26.00 P 0.16 0.19 0.14 0.06 -0.02 53 20 133 +15
29APR26 27.00 P 0.25 0.25 0.19 0.11 -0.03 52 17 629 +2
29APR26 28.00 P 0.38 0.42 0.30 0.19 -0.05 52 123 961 +3
29APR26 29.00 P 0.50 0.54 0.40 0.31 -0.07 52 177 923 +9
29APR26 30.00 P 0.72 0.81 0.56 0.49 -0.10 52 157 2,105 +55
29APR26 31.00 P 0.91 1.05 0.75 0.74 -0.12 52 199 603 +39
29APR26 32.00 P 1.40 1.42 1.05 1.06 -0.15 52 318 722 +237
29APR26 33.00 P 1.70 1.83 1.42 1.46 -0.16 53 230 714 +108
29APR26 34.00 P 2.24 2.36 1.89 1.89 -0.19 52 37 1,274 +33
29APR26 35.00 P 2.49 2.49 2.43 2.44 -0.19 52 31 913 +12
29APR26 36.00 P 3.50 3.50 2.95 3.08 -0.18 52 64 1,054 +32
29APR26 37.00 P 4.20 4.40 3.70 3.63 -0.34 48 13 1,290 +13
29APR26 38.00 P 4.65 4.65 4.48 4.62 -0.10 55 44 925 +39
29APR26 39.00 P 5.63 5.63 5.63 5.29 -0.26 51 4 835 0
29APR26 40.00 P 6.66 6.90 6.13 6.29 -0.01 57 41 1,160 +7
29APR26 41.00 P 0.00 0.00 0.00 6.99 -0.32 49 0 748 0
29APR26 42.00 P 8.63 8.77 8.63 7.94 -0.36 51 20 614 -10
29APR26 43.00 P 9.62 9.62 8.90 8.88 -0.45 51 77 645 +75
29APR26 44.00 P 0.00 0.00 0.00 10.05 -0.31 66 0 899 0
29APR26 45.00 P 0.00 0.00 0.00 10.92 -0.44 62 0 338 0
29APR26 46.00 P 0.00 0.00 0.00 11.80 -0.56 53 0 303 0
29APR26 47.00 P 0.00 0.00 0.00 12.80 -0.56 56 0 1,002 0
29APR26 48.00 P 14.65 14.71 14.02 13.92 -0.44 73 67 97 +11
29APR26 49.00 P 0.00 0.00 0.00 14.83 -0.53 67 0 13 0
29APR26 50.00 P 0.00 0.00 0.00 15.87 -0.49 75 0 2 0
29APR26 52.50 P 0.00 0.00 0.00 18.45 -0.41 91 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 21.04 -0.32 105 0 0 -2
29APR26 57.50 P 0.00 0.00 0.00 23.53 -0.33 112 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 26.01 -0.35 117 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 28.34 -0.52 105 0 0 0
28MAY26 24.00 P 0.26 0.26 0.26 0.12 -0.01 52 19 35 +19
28MAY26 25.00 P 0.28 0.28 0.28 0.19 -0.02 51 15 1,134 0
28MAY26 26.00 P 0.42 0.42 0.42 0.29 -0.04 51 15 497 0
28MAY26 27.00 P 0.00 0.00 0.00 0.43 -0.05 51 0 967 0
28MAY26 28.00 P 0.85 0.85 0.70 0.61 -0.07 51 50 1,510 -15
28MAY26 29.00 P 0.00 0.00 0.00 0.85 -0.09 51 0 473 0
28MAY26 30.00 P 1.21 1.24 1.21 1.13 -0.11 51 2 316 +2
28MAY26 31.00 P 1.76 1.76 1.76 1.48 -0.13 52 15 254 0
28MAY26 32.00 P 0.00 0.00 0.00 1.87 -0.13 51 0 361 0
28MAY26 33.00 P 2.50 2.50 2.29 2.27 -0.16 50 60 579 +30
28MAY26 34.00 P 2.94 2.94 2.81 2.78 -0.16 50 16 292 +16
28MAY26 35.00 P 3.51 3.83 3.51 3.32 -0.19 50 36 477 +9
28MAY26 36.00 P 0.00 0.00 0.00 3.95 -0.22 49 0 646 0
28MAY26 37.00 P 0.00 0.00 0.00 4.67 -0.18 50 0 428 0
28MAY26 38.00 P 5.25 5.25 5.25 5.40 -0.18 51 3 612 +3
28MAY26 39.00 P 0.00 0.00 0.00 6.32 -0.22 54 0 242 0
28MAY26 40.00 P 0.00 0.00 0.00 7.10 -0.25 54 0 269 0
28MAY26 41.00 P 0.00 0.00 0.00 7.96 +0.02 55 0 217 0
28MAY26 42.00 P 0.00 0.00 0.00 8.84 +0.21 56 0 259 0
28MAY26 43.00 P 0.00 0.00 0.00 9.72 +0.05 56 0 171 0
28MAY26 44.00 P 0.00 0.00 0.00 10.57 -0.05 55 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 11.56 +0.20 59 0 92 0
28MAY26 46.00 P 0.00 0.00 0.00 12.38 -0.03 55 0 79 0
28MAY26 47.00 P 0.00 0.00 0.00 13.40 +0.03 59 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 14.37 +0.01 60 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 15.08 -0.28 44 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 16.22 -0.14 58 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 18.58 -0.28 53 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.20 -0.16 69 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.66 -0.20 71 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 26.14 -0.22 75 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 28.40 -0.46 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 39 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 205 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 253 0
29JUN26 20.00 P 0.10 0.10 0.10 0.05 0.00 52 3 2,194 +3
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 1,582 0
29JUN26 22.00 P 0.25 0.25 0.25 0.12 -0.02 50 24 1,167 0
29JUN26 23.00 P 0.32 0.32 0.32 0.19 -0.02 50 2,000 2,422 +1,954
29JUN26 24.00 P 0.00 0.00 0.00 0.28 -0.04 50 0 997 0
29JUN26 25.00 P 0.62 0.62 0.62 0.40 -0.05 50 15 1,690 +15
29JUN26 26.00 P 0.71 0.71 0.71 0.56 -0.06 50 1 285 -1
29JUN26 27.00 P 1.01 1.01 1.01 0.76 -0.08 50 135 498 0
29JUN26 28.00 P 1.28 1.28 1.28 1.00 -0.10 50 120 354 +120
29JUN26 29.00 P 1.54 1.54 1.54 1.28 -0.12 51 15 566 +15
29JUN26 30.00 P 1.88 1.88 1.62 1.63 -0.12 51 16 2,438 +16
29JUN26 31.00 P 2.26 2.26 2.26 2.00 -0.11 50 30 709 +16
29JUN26 32.00 P 0.00 0.00 0.00 2.40 -0.12 50 0 779 0
29JUN26 33.00 P 2.87 2.87 2.87 2.88 -0.11 50 15 647 0
29JUN26 34.00 P 0.00 0.00 0.00 3.36 -0.17 49 0 1,292 0
29JUN26 35.00 P 4.32 4.32 3.95 3.95 -0.15 50 27 1,580 +10
29JUN26 36.00 P 0.00 0.00 0.00 4.53 -0.30 49 0 1,663 0
29JUN26 37.00 P 5.16 5.24 5.16 5.18 -0.22 49 2 3,329 +2
29JUN26 38.00 P 5.96 5.96 5.96 5.87 -0.24 49 1 2,791 +1
29JUN26 39.00 P 0.00 0.00 0.00 6.64 -0.30 49 0 768 0
29JUN26 40.00 P 7.78 7.78 7.78 7.66 -0.20 54 5 416 +5
29JUN26 41.00 P 0.00 0.00 0.00 8.39 +0.18 53 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 9.31 +0.11 55 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 10.11 -0.18 54 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 10.99 +0.02 55 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 11.56 -0.21 48 0 1,009 0
29JUN26 46.00 P 0.00 0.00 0.00 12.84 +0.17 57 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 13.62 -0.02 55 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 14.57 +0.09 56 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 15.63 +0.23 60 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 16.43 0.00 56 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.82 -0.04 57 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.20 -0.16 56 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 23.78 -0.08 65 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.17 -0.19 64 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.50 -0.36 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 -0.01 49 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.20 -0.02 49 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.24 -0.02 49 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.34 -0.02 49 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.47 -0.02 49 0 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.62 -0.04 49 0 11 0
29SEP26 24.00 P 0.00 0.00 0.00 0.80 -0.05 49 0 18 0
29SEP26 25.00 P 1.15 1.15 1.15 1.03 -0.05 49 2 169 +2
29SEP26 26.00 P 0.00 0.00 0.00 1.29 -0.06 49 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 1.58 -0.06 49 0 44 0
29SEP26 28.00 P 0.00 0.00 0.00 1.92 -0.04 49 0 263 0
29SEP26 29.00 P 2.46 2.46 2.32 2.28 -0.07 49 2 189 0
29SEP26 30.00 P 0.00 0.00 0.00 2.68 -0.02 49 0 1,409 0
29SEP26 31.00 P 0.00 0.00 0.00 3.09 -0.09 49 0 2,418 0
29SEP26 32.00 P 3.66 3.66 3.66 3.57 -0.09 49 1 2,823 0
29SEP26 33.00 P 4.05 4.05 4.05 4.06 -0.05 49 1 390 +1
29SEP26 34.00 P 4.63 4.63 4.63 4.60 -0.13 49 2 1,874 +2
29SEP26 35.00 P 0.00 0.00 0.00 5.18 -0.06 49 0 1,075 0
29SEP26 36.00 P 0.00 0.00 0.00 5.80 -0.14 49 0 2,097 0
29SEP26 37.00 P 6.70 6.70 6.70 6.44 -0.16 49 5 1,258 0
29SEP26 38.00 P 0.00 0.00 0.00 7.13 -0.11 49 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 7.84 -0.03 50 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 8.73 +0.17 51 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 9.49 +0.06 51 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 10.28 +0.09 52 0 33 0
29SEP26 43.00 P 0.00 0.00 0.00 11.11 +0.19 52 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 11.93 +0.14 53 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 12.74 +0.08 53 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 13.60 +0.11 53 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 14.36 +0.04 52 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 15.15 -0.04 51 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.21 +0.13 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.02 +0.04 53 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.20 -0.01 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.64 +0.08 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.94 +0.01 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.19 -0.17 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.62 -0.24 49 0 0 0
30DEC26 22.00 P 1.00 1.00 1.00 0.85 -0.02 49 1 179 +1
30DEC26 23.00 P 0.00 0.00 0.00 1.04 -0.06 48 0 14 0
30DEC26 24.00 P 1.50 1.50 1.50 1.31 -0.03 49 4 68 0
30DEC26 25.00 P 1.61 1.61 1.61 1.60 -0.03 49 1 92 +1
30DEC26 26.00 P 0.00 0.00 0.00 1.88 -0.06 48 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 2.25 -0.03 49 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 2.60 -0.04 48 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 2.99 -0.04 48 0 92 0
30DEC26 30.00 P 3.40 3.40 3.40 3.41 -0.05 48 19 551 0
30DEC26 31.00 P 0.00 0.00 0.00 3.87 -0.05 48 0 659 0
30DEC26 32.00 P 4.44 4.44 4.44 4.36 -0.06 48 15 1,142 0
30DEC26 33.00 P 5.00 5.00 5.00 4.88 -0.07 48 5 253 +5
30DEC26 34.00 P 5.58 5.58 5.58 5.44 -0.08 48 1 72 0
30DEC26 35.00 P 0.00 0.00 0.00 6.03 -0.08 48 0 908 0
30DEC26 36.00 P 0.00 0.00 0.00 6.64 -0.10 48 0 68 0
30DEC26 37.00 P 7.29 7.29 7.29 7.29 -0.10 48 3 1,023 +3
30DEC26 38.00 P 0.00 0.00 0.00 7.96 +0.07 48 0 2,213 0
30DEC26 39.00 P 0.00 0.00 0.00 8.72 +0.02 49 0 101 0
30DEC26 40.00 P 9.60 9.60 9.60 9.49 +0.14 50 1 96 -1
30DEC26 41.00 P 0.00 0.00 0.00 10.24 +0.15 50 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 10.87 -0.06 49 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.45 -0.23 47 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 12.44 +0.05 49 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 13.25 -0.05 49 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 14.01 +0.04 49 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.83 -0.13 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.86 +0.06 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.59 -0.01 50 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 17.56 +0.15 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.60 -0.08 49 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 21.96 +0.01 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.24 -0.06 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.43 -0.20 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.82 -0.18 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.76 -0.04 48 0 59 0
30MAR27 25.00 P 0.00 0.00 0.00 2.07 -0.03 48 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.38 -0.03 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.73 -0.05 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.12 -0.05 47 0 43 0
30MAR27 29.00 P 0.00 0.00 0.00 3.55 -0.03 47 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 3.99 -0.04 47 0 32 0
30MAR27 31.00 P 0.00 0.00 0.00 4.47 -0.05 47 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 4.98 -0.05 47 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 5.51 -0.07 47 0 127 0
30MAR27 34.00 P 0.00 0.00 0.00 6.08 -0.07 47 0 17 0
30MAR27 35.00 P 0.00 0.00 0.00 6.67 -0.07 47 0 52 0
30MAR27 36.00 P 0.00 0.00 0.00 7.29 -0.09 47 0 63 0
30MAR27 37.00 P 0.00 0.00 0.00 7.93 -0.10 47 0 29 0
30MAR27 38.00 P 8.54 8.54 8.54 8.60 +0.06 47 1 31 0
30MAR27 39.00 P 0.00 0.00 0.00 9.30 +0.01 48 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 9.96 -0.05 47 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 10.73 -0.02 48 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 11.47 -0.04 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.23 -0.02 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 13.02 -0.08 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.78 -0.05 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.61 +0.03 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.42 +0.03 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.23 -0.13 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.16 +0.05 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.93 -0.10 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.07 +0.13 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.34 -0.05 50 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.52 -0.12 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.81 -0.11 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.13 -0.11 49 0 0 0
TOTAL PUT 6,965 102,384 -11,776
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$ 8.27
30MAR26 5.50 C 0.00 0.00 0.00 2.77 -0.30 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.52 -0.30 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.27 -0.30 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.02 -0.30 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.77 -0.30 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.52 -0.30 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.27 -0.30 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.02 -0.30 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.77 -0.30 0 0 0 -17
30MAR26 7.75 C 0.00 0.00 0.00 0.52 -0.30 0 0 0 -175
30MAR26 8.00 C 0.00 0.00 0.00 0.27 -0.31 0 0 0 -359
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.36 0 0 0 -105
30MAR26 8.50 C 0.10 0.10 0.04 0.00 -0.20 0 27 211 0
30MAR26 8.75 C 0.00 0.00 0.00 0.00 -0.09 0 0 100 0
30MAR26 9.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 152 0
30MAR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
30MAR26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30MAR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
30MAR26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
30MAR26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
30MAR26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
30MAR26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
30MAR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
30MAR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
30MAR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
30MAR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
30MAR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
30MAR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
30MAR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 19.50 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 0.00 -0.01 0 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.78 -0.33 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.53 -0.32 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.31 -0.29 67 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.07 -0.29 64 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.83 -0.28 60 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.58 -0.31 52 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.39 -0.26 58 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.15 -0.30 51 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.97 -0.26 53 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.80 -0.23 53 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.65 -0.21 53 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 0.51 -0.22 52 0 48 0
29APR26 8.50 C 0.49 0.49 0.49 0.41 -0.18 53 2 270 0
29APR26 8.75 C 0.00 0.00 0.00 0.30 -0.17 51 0 51 0
29APR26 9.00 C 0.00 0.00 0.00 0.23 -0.14 51 0 144 0
29APR26 9.25 C 0.00 0.00 0.00 0.17 -0.12 51 0 145 0
29APR26 9.50 C 0.00 0.00 0.00 0.13 -0.09 52 0 83 0
29APR26 9.75 C 0.00 0.00 0.00 0.10 -0.07 53 0 29 0
29APR26 10.00 C 0.00 0.00 0.00 0.07 -0.06 52 0 41 0
29APR26 10.50 C 0.00 0.00 0.00 0.04 -0.03 54 0 169 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.84 -0.27 66 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.60 -0.29 62 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.37 -0.24 61 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.13 -0.30 56 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.92 -0.26 57 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.72 -0.24 57 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.52 -0.25 56 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.33 -0.21 54 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.13 -0.24 51 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.97 -0.21 51 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.83 -0.19 51 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 0.70 -0.21 50 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 0.59 -0.19 50 0 62 0
28MAY26 8.75 C 0.00 0.00 0.00 0.49 -0.16 50 0 15 0
28MAY26 9.00 C 0.00 0.00 0.00 0.40 -0.15 50 0 18 0
28MAY26 9.25 C 0.00 0.00 0.00 0.33 -0.14 50 0 18 0
28MAY26 9.50 C 0.00 0.00 0.00 0.28 -0.11 51 0 9 0
28MAY26 9.75 C 0.00 0.00 0.00 0.23 -0.09 51 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.19 -0.07 51 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.12 -0.06 51 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.08 -0.04 51 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.05 -0.03 51 0 141 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.88 -0.28 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.64 -0.27 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.43 -0.25 56 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.21 -0.26 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.01 -0.25 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.81 -0.23 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.62 -0.22 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.44 -0.22 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.27 -0.19 50 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 1.10 -0.22 49 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.98 -0.19 50 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.84 -0.22 49 0 207 0
29JUN26 8.50 C 0.71 0.71 0.71 0.74 -0.19 49 15 152 +15
29JUN26 8.75 C 0.66 0.66 0.61 0.64 -0.17 49 30 174 +30
29JUN26 9.00 C 0.53 0.53 0.53 0.55 -0.16 49 15 85 +15
29JUN26 9.25 C 0.00 0.00 0.00 0.47 -0.15 49 0 120 0
29JUN26 9.50 C 0.00 0.00 0.00 0.41 -0.13 49 0 165 0
29JUN26 9.75 C 0.00 0.00 0.00 0.35 -0.12 49 0 210 0
29JUN26 10.00 C 0.00 0.00 0.00 0.30 -0.10 49 0 396 0
29JUN26 10.50 C 0.00 0.00 0.00 0.23 -0.06 50 0 330 0
29JUN26 11.00 C 0.00 0.00 0.00 0.16 -0.05 50 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.12 -0.04 51 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 -0.03 50 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 -0.02 50 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29SEP26 5.50 C 0.00 0.00 0.00 2.99 -0.27 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.77 -0.28 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.60 -0.24 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.40 -0.27 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.22 -0.26 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.05 -0.25 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.85 -0.29 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.73 -0.21 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.58 -0.21 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.45 -0.23 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.33 -0.21 49 0 113 0
29SEP26 8.25 C 1.22 1.22 1.22 1.21 -0.18 49 10 6 -10
29SEP26 8.50 C 1.11 1.11 1.11 1.09 -0.19 49 7 103 +7
29SEP26 8.75 C 0.00 0.00 0.00 0.99 -0.21 49 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.92 -0.18 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.84 -0.17 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.76 -0.16 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.69 -0.15 49 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.63 -0.14 50 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.51 -0.13 49 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.42 -0.11 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.34 -0.09 49 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.28 -0.08 49 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.22 -0.07 49 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.18 -0.06 49 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 -0.05 49 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 -0.04 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.03 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 -0.03 49 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.02 50 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.15 -0.24 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.95 -0.22 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.74 -0.26 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.59 -0.24 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.42 -0.25 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.26 -0.25 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.08 -0.27 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.94 -0.27 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.81 -0.23 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.72 -0.22 49 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.60 -0.21 49 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.49 -0.18 49 0 534 0
30DEC26 8.50 C 1.44 1.44 1.44 1.36 -0.22 48 15 18 +15
30DEC26 8.75 C 0.00 0.00 0.00 1.27 -0.21 49 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 1.18 -0.21 49 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 1.10 -0.20 49 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 1.03 -0.18 49 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.96 -0.17 49 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.89 -0.16 49 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.76 -0.15 49 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.65 -0.13 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.56 -0.12 49 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.48 -0.10 49 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.41 -0.09 49 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.35 -0.09 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 -0.08 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.25 -0.07 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 -0.06 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.19 -0.05 49 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 -0.05 48 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 -0.04 49 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 -0.04 49 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 -0.04 48 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.03 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.29 -0.24 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.11 -0.24 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.93 -0.24 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.76 -0.25 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.61 -0.23 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.46 -0.22 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.32 -0.23 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.18 -0.22 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.06 -0.21 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.93 -0.21 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.82 -0.20 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.71 -0.19 49 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 1.61 -0.18 49 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 1.49 -0.20 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.42 -0.20 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.33 -0.20 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.26 -0.18 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.18 -0.18 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.12 -0.16 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.99 -0.15 49 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.88 -0.13 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.78 -0.11 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.69 -0.10 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.61 -0.09 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.54 -0.08 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.47 -0.08 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.42 -0.07 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.37 -0.07 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.33 -0.06 49 0 0 0
TOTAL CALL 121 11,037 -584
30MAR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
30MAR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30MAR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
30MAR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
30MAR26 7.75 P 0.01 0.01 0.01 0.00 -0.01 0 1 993 0
30MAR26 8.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 61 0
30MAR26 8.25 P 0.06 0.06 0.05 0.00 -0.05 0 28 81 -22
30MAR26 8.50 P 0.20 0.20 0.09 0.23 +0.11 0 15 0 -69
30MAR26 8.75 P 0.29 0.43 0.23 0.48 +0.21 0 16 0 -316
30MAR26 9.00 P 0.00 0.00 0.00 0.73 +0.28 0 6 0 -182
30MAR26 9.25 P 0.00 0.00 0.00 0.98 +0.29 0 0 0 -61
30MAR26 9.50 P 1.25 1.25 1.25 1.23 +0.30 0 10 0 -76
30MAR26 9.75 P 1.36 1.40 1.36 1.48 +0.30 0 15 0 -75
30MAR26 10.00 P 1.55 1.77 1.55 1.73 +0.29 0 33 0 -219
30MAR26 10.50 P 0.00 0.00 0.00 2.23 +0.29 0 0 0 -130
30MAR26 11.00 P 0.00 0.00 0.00 2.73 +0.30 0 0 0 -7
30MAR26 11.50 P 0.00 0.00 0.00 3.23 +0.30 0 0 0 -16
30MAR26 12.00 P 0.00 0.00 0.00 3.73 +0.30 0 0 0 -66
30MAR26 12.50 P 0.00 0.00 0.00 4.23 +0.30 0 0 0 -30
30MAR26 13.00 P 0.00 0.00 0.00 4.73 +0.30 0 0 0 -91
30MAR26 13.50 P 0.00 0.00 0.00 5.23 +0.30 0 0 0 -15
30MAR26 14.00 P 0.00 0.00 0.00 5.73 +0.30 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.23 +0.30 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.73 +0.30 0 0 0 -60
30MAR26 15.50 P 0.00 0.00 0.00 7.23 +0.30 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.73 +0.30 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 8.23 +0.30 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.73 +0.30 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 9.23 +0.30 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 9.73 +0.30 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 10.23 +0.30 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 10.73 +0.30 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 11.23 +0.30 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 11.73 +0.30 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 12.73 +0.30 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 13.73 +0.30 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 14.73 +0.30 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 15.73 +0.30 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
29APR26 6.50 P 0.04 0.04 0.04 0.03 +0.01 54 30 45 +30
29APR26 6.75 P 0.00 0.00 0.00 0.05 +0.01 54 0 78 0
29APR26 7.00 P 0.10 0.10 0.10 0.08 +0.02 53 65 73 +35
29APR26 7.25 P 0.00 0.00 0.00 0.12 +0.03 52 0 176 0
29APR26 7.50 P 0.00 0.00 0.00 0.19 +0.05 53 0 50 0
29APR26 7.75 P 0.00 0.00 0.00 0.27 +0.07 53 0 35 0
29APR26 8.00 P 0.31 0.37 0.31 0.37 +0.09 53 13 125 +10
29APR26 8.25 P 0.44 0.48 0.44 0.48 +0.11 52 23 32 +23
29APR26 8.50 P 0.00 0.00 0.00 0.63 +0.16 53 0 299 0
29APR26 8.75 P 0.00 0.00 0.00 0.77 +0.17 51 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 0.95 +0.19 52 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 1.14 +0.19 52 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 1.35 +0.22 53 0 31 0
29APR26 9.75 P 0.00 0.00 0.00 1.59 +0.25 57 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 1.79 +0.24 53 0 21 0
29APR26 10.50 P 0.00 0.00 0.00 2.28 +0.28 60 0 142 0
29APR26 11.00 P 0.00 0.00 0.00 2.76 +0.31 63 0 49 0
29APR26 11.50 P 0.00 0.00 0.00 3.26 +0.31 70 0 22 0
29APR26 12.00 P 0.00 0.00 0.00 3.76 +0.33 77 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 4.26 +0.33 84 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 4.76 +0.33 90 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 5.26 +0.33 96 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.76 +0.32 102 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.26 +0.33 107 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.76 +0.33 112 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.26 +0.33 117 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.76 +0.33 122 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.26 +0.32 127 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.76 +0.33 131 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.26 +0.33 135 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.06 +0.02 51 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.09 +0.02 51 0 15 0
28MAY26 6.75 P 0.00 0.00 0.00 0.13 +0.03 51 0 90 0
28MAY26 7.00 P 0.00 0.00 0.00 0.18 +0.04 51 0 90 0
28MAY26 7.25 P 0.00 0.00 0.00 0.25 +0.06 51 0 75 0
28MAY26 7.50 P 0.00 0.00 0.00 0.34 +0.08 52 0 60 0
28MAY26 7.75 P 0.43 0.43 0.43 0.43 +0.09 52 10 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.54 +0.11 52 0 17 0
28MAY26 8.25 P 0.00 0.00 0.00 0.66 +0.12 51 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 0.79 +0.16 51 0 41 0
28MAY26 8.75 P 0.00 0.00 0.00 0.95 +0.19 51 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.11 +0.20 51 0 38 0
28MAY26 9.25 P 0.00 0.00 0.00 1.30 +0.20 52 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 1.47 +0.18 50 0 38 0
28MAY26 9.75 P 0.00 0.00 0.00 1.65 +0.19 48 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 1.87 +0.20 49 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 2.30 +0.17 48 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 2.76 +0.24 47 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 3.27 +0.30 55 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 3.77 +0.32 60 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.27 +0.34 65 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.77 +0.34 70 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.27 +0.34 74 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.77 +0.33 79 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.27 +0.34 83 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.77 +0.34 87 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.27 +0.32 90 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.77 +0.34 94 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.26 +0.32 95 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.78 +0.33 103 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 +0.02 51 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 +0.02 51 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 +0.02 50 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 +0.03 51 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 +0.04 50 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 +0.04 50 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 0.28 +0.06 50 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 0.36 +0.07 50 0 64 0
29JUN26 7.50 P 0.00 0.00 0.00 0.45 +0.09 50 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.55 +0.10 50 0 120 0
29JUN26 8.00 P 0.00 0.00 0.00 0.67 +0.14 50 0 80 0
29JUN26 8.25 P 0.76 0.76 0.76 0.80 +0.13 50 15 175 -15
29JUN26 8.50 P 0.00 0.00 0.00 0.92 +0.15 49 0 223 0
29JUN26 8.75 P 0.00 0.00 0.00 1.08 +0.17 50 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.25 +0.19 50 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 1.40 +0.18 49 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 1.60 +0.20 50 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 1.77 +0.19 48 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 1.96 +0.17 48 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 2.40 +0.21 50 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 2.84 +0.22 50 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 3.28 +0.19 47 0 111 0
29JUN26 12.00 P 0.00 0.00 0.00 3.77 +0.26 50 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 4.27 +0.30 54 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 4.77 +0.33 58 0 24 0
29JUN26 13.50 P 0.00 0.00 0.00 5.27 +0.34 62 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 5.77 +0.33 66 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 6.27 +0.30 69 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.77 +0.33 72 0 5 0
29JUN26 15.50 P 0.00 0.00 0.00 7.27 +0.32 75 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.77 +0.33 78 0 0 -85
29JUN26 16.50 P 0.00 0.00 0.00 8.26 +0.32 79 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.78 +0.33 86 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.26 +0.32 84 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.73 +0.30 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.23 +0.30 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.73 +0.29 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.23 +0.29 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.73 +0.29 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.73 +0.30 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.73 +0.29 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.73 +0.29 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.73 +0.30 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.17 +0.02 49 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.22 +0.03 49 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.28 +0.04 49 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.34 +0.04 48 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.42 +0.06 49 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.52 +0.08 49 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.61 +0.08 49 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 0.71 +0.09 49 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.83 +0.11 49 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 0.95 +0.12 49 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.09 +0.13 49 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.23 +0.15 49 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.38 +0.15 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.55 +0.17 49 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 1.72 +0.18 50 0 46 0
29SEP26 9.50 P 0.00 0.00 0.00 1.87 +0.16 49 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 2.07 +0.17 50 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.25 +0.17 49 0 112 0
29SEP26 10.50 P 0.00 0.00 0.00 2.65 +0.17 50 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 3.04 +0.18 49 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 3.50 +0.23 51 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 3.95 +0.26 52 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 4.34 +0.21 48 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 4.81 +0.22 49 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 5.27 +0.23 47 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 5.77 +0.24 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.27 +0.29 52 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 6.77 +0.30 55 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 7.27 +0.29 57 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.77 +0.32 60 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.26 +0.26 60 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.78 +0.29 65 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.26 +0.32 64 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.73 +0.29 0 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 10.23 +0.30 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.73 +0.29 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.23 +0.29 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.73 +0.29 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.73 +0.29 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.73 +0.25 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.73 +0.29 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.73 +0.30 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.22 +0.02 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.28 +0.03 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 +0.03 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.41 +0.04 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.50 +0.05 48 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.57 +0.04 47 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.67 +0.06 47 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 0.79 +0.08 48 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 0.90 +0.09 48 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 1.02 +0.10 48 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.16 +0.12 48 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.29 +0.12 48 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 +0.13 48 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 1.59 +0.15 48 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 1.75 +0.16 48 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 1.93 +0.18 49 0 135 0
30DEC26 9.50 P 0.00 0.00 0.00 2.08 +0.16 48 0 104 0
30DEC26 9.75 P 0.00 0.00 0.00 2.26 +0.15 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.44 +0.16 48 0 29 0
30DEC26 10.50 P 0.00 0.00 0.00 2.84 +0.18 49 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 3.24 +0.19 50 0 58 0
30DEC26 11.50 P 0.00 0.00 0.00 3.64 +0.19 49 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.06 +0.20 49 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.48 +0.20 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.92 +0.19 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.38 +0.22 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.84 +0.23 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.30 +0.23 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.77 +0.24 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.27 +0.26 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.77 +0.29 51 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 8.26 +0.26 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.78 +0.29 56 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 9.26 +0.31 56 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.32 +0.03 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.39 +0.04 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.46 +0.04 48 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.54 +0.05 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.63 +0.06 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.72 +0.06 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.83 +0.08 47 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.94 +0.08 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.05 +0.08 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.18 +0.10 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.31 +0.10 47 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.45 +0.11 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.59 +0.11 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.74 +0.12 47 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 1.90 +0.13 47 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.09 +0.16 48 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.22 +0.15 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.40 +0.13 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.59 +0.14 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.97 +0.16 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.36 +0.17 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.76 +0.17 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.16 +0.17 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.58 +0.18 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.00 +0.18 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.44 +0.19 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.90 +0.22 47 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 6.35 +0.23 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.79 +0.21 45 0 0 0
TOTAL PUT 280 10,764 -1,437
ALL CONTRACTS TOTAL 1,325,414 20,176,663 -1,647,765
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED