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 31 MAR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 111 27 84 7,388 5,560 1,828 19
AAC AAC TECH (02018) 856 508 348 28,121 13,145 14,976 46
ACC ANHUI CONCH (00914) 934 379 555 29,691 14,847 14,844 35
AIA AIA (01299) 5,133 2,851 2,282 100,257 42,428 57,829 49
AIR AIR CHINA (00753) 1,472 825 647 28,008 12,587 15,421 55
AKS AKESO (09926) 204 71 133 9,220 5,413 3,807 58
ALB BABA (09988) 67,117 40,221 26,896 1,359,978 546,258 813,720 50
ALC ALUMINUM CORP OF CHINA (02600) 725 374 351 39,585 19,487 20,098 60
ALH ALI HEALTH (00241) 3,016 2,692 324 67,263 29,969 37,294 45
AMC CAM CSI300 (03188) 1,997 282 1,715 10,043 3,336 6,707 21
ANA ANTA SPORTS (02020) 5,018 3,156 1,862 142,429 71,602 70,827 31
BCM BANK OF COMM CO LTD (03328) 607 407 200 12,872 5,074 7,798 20
BEA BANK OF EAST ASIA (00023) 1,388 993 395 16,416 9,239 7,177 19
BIU BIDU (09888) 33,204 16,669 16,535 564,407 235,745 328,662 55
BLI BILIBILI (09626) 5,017 2,653 2,364 134,572 62,978 71,594 53
BOC BOC HK (HLDGS) LTD (02388) 12,912 5,903 7,009 43,125 19,576 23,549 21
BOM BEONE MEDICINES (06160) 565 281 284 16,114 6,146 9,968 45
BUD BUD APAC (01876) 588 337 251 21,638 7,386 14,252 22
BYA BYD (ADJ-A) (01211) 15 0 15 1,637 853 784 40
BYD BYD COMPANY (01211) 23,283 10,557 12,726 324,348 132,578 191,770 53
BYE BYD ELECTRONIC (00285) 5,469 2,932 2,537 24,834 11,312 13,522 45
CAT CATL (03750) 2,501 875 1,626 115,885 34,777 81,108 67
CCC CHINA COMM CONS (01800) 10,028 4,705 5,323 37,093 19,115 17,978 21
CCE CHINA COAL (01898) 2,955 1,252 1,703 37,522 15,379 22,143 42
CDA CHINA CINDA (01359) 172 37 135 2,637 1,797 840 42
CGN CGN POWER (01816) 125 50 75 11,065 5,443 5,622 38
CHQ CHINA HONGQIAO (01378) 691 549 142 20,086 13,385 6,701 51
CHT CHINA MOBILE LTD (00941) 18,309 10,782 7,527 189,369 93,872 95,497 22
CHU CHINA UNICOM LTD (00762) 718 461 257 52,533 25,233 27,300 23
CIT CITIC (00267) 1,177 871 306 22,804 11,886 10,918 26
CKH CKH HOLDINGS (00001) 2,713 1,897 816 43,065 25,877 17,188 30
CKP CK ASSET (01113) 1,092 623 469 10,714 5,189 5,525 22
CLI CHINA LIFE INSURANCE (02628) 9,776 5,239 4,537 219,583 95,822 123,761 46
CLP CLP HOLDINGS LTD (00002) 621 417 204 10,494 4,438 6,056 15
CMB CM BANK (03968) 5,730 3,183 2,547 141,086 51,703 89,383 26
CNC CNOOC LTD (00883) 31,456 16,019 15,437 356,046 183,303 172,743 58
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 321
COL CHINA OVERSEAS (00688) 1,672 894 778 24,956 13,504 11,452 35
COS COSCO SHIP HOLD (01919) 877 406 471 20,603 8,684 11,919 37
CPA CATHAY PACIFIC AIRWAYS (00293) 4,133 1,912 2,221 34,696 13,720 20,976 37
CPC CHINA PETROL & CHEM COR (00386) 8,302 2,717 5,585 180,965 78,113 102,852 32
CPI CPIC (02601) 1,312 440 872 68,538 30,438 38,100 42
CRC CHINA RAIL CONS (01186) 1,712 702 1,010 33,342 25,563 7,779 19
CRG CHINA RAILWAY (00390) 518 286 232 33,187 15,549 17,638 29
CRL CHINA RES LAND (01109) 3,123 1,997 1,126 43,465 24,143 19,322 32
CRP CHINA RES POWER (00836) 1,813 747 1,066 20,594 10,269 10,325 25
CSA CSOP A50 ETF (02822) 132 67 65 3,783 1,906 1,877 19
CSE CHINA SHENHUA (01088) 6,123 3,613 2,510 55,380 27,492 27,888 34
CSP CSPC PHARMA (01093) 4,745 3,125 1,620 71,196 37,827 33,369 56
CTB CITIC BANK (00998) 426 223 203 22,410 12,379 10,031 25
CTC CHINA TELECOM CORP LTD (00728) 1,403 919 484 47,358 20,273 27,085 21
CTS CITIC SEC (06030) 1,674 760 914 34,443 16,459 17,984 42
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 36
GAC GAC GROUP (02238) 317 61 256 4,488 1,713 2,775 29
GAH GEELY AUTO (00175) 2,517 1,161 1,356 47,962 22,015 25,947 48
GHL XINYI GLASS (00868) 348 110 238 6,875 3,377 3,498 38
GLI GANFENG LITHIUM (01772) 3,926 3,033 893 90,791 55,201 35,590 69
GLX GALAXY ENT (00027) 4,149 1,999 2,150 34,665 15,669 18,996 33
GWM GWMOTOR (02333) 5,324 3,175 2,149 64,031 27,818 36,213 43
HCF HSCEI ETF (02828) 1,752 248 1,504 19,541 8,236 11,305 26
HDO HAIDILAO (06862) 866 455 411 25,605 13,110 12,495 39
HEH POWER ASSETS (00006) 672 388 284 7,747 4,216 3,531 21
HES HAIER SMART HOME (06690) 619 313 306 11,389 5,857 5,532 33
HEX HK EXCHANGES & CLEARING (00388) 24,035 10,534 13,501 364,039 176,485 187,554 29
HGN HENGAN INT'L (01044) 217 176 41 7,192 3,926 3,266 23
HKB HSBC HOLDINGS PLC (00005) 24,011 11,474 12,537 333,296 136,048 197,248 40
HKG HONG KONG & CHINA GAS (00003) 848 391 457 20,169 8,205 11,964 17
HLD HENDERSON LAND DEV LTD (00012) 3,371 3,046 325 18,579 10,648 7,931 29
HNP HUANENG POWER INT INC (00902) 874 377 497 46,500 26,935 19,565 36
HOS HUA HONG SEMI (01347) 1,100 594 506 11,813 5,317 6,496 61
HRB HORIZON ROBOTICS (09660) 928 805 123 28,511 14,014 14,497 54
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 21
INB INNOVENT BIO (01801) 1,562 772 790 17,244 6,959 10,285 48
JDC JD (09618) 6,823 4,141 2,682 306,983 125,073 181,910 44
JDH JD HEALTH (06618) 716 445 271 15,986 7,970 8,016 45
JXC JIANGXI COPPER (00358) 529 315 214 25,586 12,847 12,739 56
KDS KINGDEE INT'L (00268) 675 530 145 21,887 11,417 10,470 50
KLE KUNLUN ENERGY (00135) 725 511 214 5,978 2,235 3,743 21
KSO KINGSOFT (03888) 955 268 687 22,607 12,932 9,675 42
KST KUAISHOU (01024) 19,266 10,659 8,607 344,409 166,518 177,891 58
LAO LAOPU GOLD (06181) 512 273 239 33,989 9,706 24,283 57
LAU LI AUTO (02015) 6,447 2,200 4,247 194,376 81,200 113,176 46
LEN LENOVO GROUP (00992) 4,041 1,934 2,107 173,030 95,334 77,696 35
LNI LI NING (02331) 1,537 797 740 76,143 41,115 35,028 42
LNK LINK REIT (00823) 3,682 2,619 1,063 38,357 21,149 17,208 19
MDG MIDEA GROUP (00300) 2,123 938 1,185 16,750 7,183 9,567 27
MEN MENGNIU DAIRY (02319) 1,639 1,295 344 32,051 14,057 17,994 35
MET MEITUAN DIANPING (03690) 48,738 27,827 20,911 1,056,477 522,220 534,257 52
MGM MGM CHINA (02282) 402 155 247 24,768 19,515 5,253 35
MIU XIAOMI (01810) 47,508 24,546 22,962 956,359 490,130 466,229 52
MOL CMOC (03993) 397 193 204 6,697 3,808 2,889 56
MSB MINSHENG BANK (01988) 623 204 419 6,040 3,340 2,700 26
MTR MTR CORPORATION LTD (00066) 578 377 201 25,939 11,506 14,433 20
NBM CNBM (03323) 935 489 446 18,968 8,678 10,290 49
NCL NCI (01336) 1,127 645 482 15,096 7,449 7,647 44
NFU NONGFU SPRING (09633) 1,519 788 731 12,743 6,040 6,703 36
NTE NTES (09999) 1,016 495 521 29,630 12,351 17,279 37
NWD NEW WORLD DEV CO LTD (00017) 1,142 552 590 44,254 13,147 31,107 64
ORT NEW ORIENTAL (09901) 589 188 401 9,587 4,792 4,795 52
PAI PING AN INSURANCE LTD (02318) 29,967 19,814 10,153 749,480 343,562 405,918 42
PEC PETROCHINA CO LTD (00857) 10,674 5,786 4,888 367,282 189,068 178,214 37
PEN XPENG (09868) 15,428 8,572 6,856 241,658 95,601 146,057 56
PHT PA GOODDOCTOR (01833) 2,533 1,786 747 16,005 9,786 6,219 51
PIC PICC P&C (02328) 913 636 277 12,925 5,430 7,495 31
PIN PICC GROUP (01339) 137 82 55 8,485 4,361 4,124 35
POP POP MART (09992) 67,066 18,999 48,067 314,239 133,099 181,140 62
SAN SANDS CHINA LTD (01928) 20,450 9,819 10,631 102,764 47,850 54,914 36
SBO SBP GROUP (01177) 1,131 754 377 13,394 7,080 6,314 40
SET SENSETIME (00020) 319 227 92 14,738 10,215 4,523 50
SHK SUN HUNG KAI PPT LTD (00016) 1,131 463 668 18,972 9,318 9,654 33
SHL XINYI SOLAR (00968) 2,440 1,280 1,160 34,554 11,256 23,298 49
SHZ SHENZHOU INTL (02313) 3,362 1,116 2,246 18,273 9,454 8,819 39
SMC SMIC (00981) 6,511 2,210 4,301 70,608 36,845 33,763 65
SNO SUNNY OPT (02382) 6,594 3,686 2,908 54,865 21,457 33,408 42
SNP SINOPHARM (01099) 470 350 120 10,122 4,946 5,176 29
SUN SUNAC ( NIL) 0 0 0 0 0 0 117
SWA SWIRE PACIFIC LTD 'A' (00019) 159 145 14 5,335 3,355 1,980 29
TCH TENCENT HOLDINGS LTD (00700) 144,041 86,827 57,214 1,593,387 860,803 732,584 40
TIC TECHTRONIC IND (00669) 726 335 391 21,132 13,576 7,556 39
TRF TRACKER FUND OF HK (02800) 3,304 1,649 1,655 40,401 17,359 23,042 24
TRP TRIP.COM (09961) 2,114 1,047 1,067 98,965 36,031 62,934 34
VNK CHINA VANKE (02202) 1,133 247 886 61,708 14,518 47,190 41
WEB WB ( NIL) 0 0 0 0 0 0 32
WHD WHG (ADJ-B) (00288) 0 0 0 178 6 172 32
WHG WH GROUP (00288) 97 17 80 4,720 2,354 2,366 33
WHL THE WHARF (HLDGS) LTD (00004) 17 14 3 962 544 418 27
WWC WANT WANT CHINA (00151) 222 179 43 2,372 997 1,375 28
WXA WUXI APPTEC (02359) 1,298 919 379 14,599 5,598 9,001 46
WXB WUXI BIO (02269) 8,660 5,805 2,855 121,875 65,091 56,784 50
XAB ABC ($0.001) (01288) 2,970 1,283 1,687 29,229 13,036 16,193 26
XBC BANK OF CHINA ($0.001) (03988) 33,114 15,869 17,245 536,604 268,674 267,930 21
XCC CCB ($0.001) (00939) 55,452 18,319 37,133 423,737 157,595 266,142 22
XIC ICBC ($0.001) (01398) 21,043 10,280 10,763 408,494 187,121 221,373 24
XPB PSBC ($0.001) (01658) 157 120 37 7,004 3,313 3,691 20
XTW CHINA TOWER ($0.001) (00788) 1,493 994 499 38,561 24,939 13,622 25
YZC YANKUANG ENERGY (01171) 1,140 757 383 45,529 20,718 24,811 50
ZAO ZA ONLINE (06060) 452 389 63 10,297 6,587 3,710 42
ZJG ZIJIN GOLD INTL (02259) 1,254 523 731 27,538 13,556 13,982 64
ZJM ZIJIN MINING GROUP (02899) 5,486 3,128 2,358 130,172 41,274 88,898 50
ZSH ZHONGSHENG HLDG (00881) 684 601 83 18,326 9,232 9,094 51
TOTAL 981,482 505,409 476,073 15,311,460 7,142,123 8,169,337
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P POP 29APR26 145.00 37,498 10.71 62 12.00 8.45 25,787 +1.40 +15.04
C TCH 02APR26 500.00 8,987 1.45 45 4.40 0.80 3,848 -0.17 -10.49
C SAN 29JUN26 16.50 8,045 1.03 36 0.88 0.86 8,345 +0.06 +6.19
P SAN 29JUN26 16.50 8,030 1.36 35 1.51 1.51 9,357 -0.09 -6.21
C TCH 02APR26 490.00 7,620 3.67 43 8.28 2.20 2,562 -0.32 -8.02
P XCC 29APR26 8.00 7,208 0.063 22 0.090 0.068 9,749 -0.047 -42.727
C TCH 02APR26 510.00 6,553 0.52 47 2.20 0.31 5,910 -0.08 -13.33
C PAI 29APR26 65.00 6,452 0.64 35 0.68 0.51 10,840 -0.02 -3.03
P XCC 29APR26 7.75 4,955 0.023 22 0.043 0.031 21,202 -0.024 -51.064
C TCH 29APR26 490.00 4,918 14.52 30 19.00 12.90 4,469 +0.26 +1.82
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P CAT 10APR26 540.00 0 3.82 61 0.00 0.00 12 +3.73 +4,144.44
P CAT 10APR26 550.00 1 5.44 61 4.88 4.88 1 +5.22 +2,372.73
C TCH 29SEP26 800.00 10 0.22 28 2.05 2.05 480 +0.21 +2,100.00
C KST 30DEC26 142.50 0 0.19 60 0.00 0.00 0 +0.18 +1,800.00
C KST 30DEC26 145.00 0 0.18 60 0.00 0.00 0 +0.17 +1,700.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C CAT 02APR26 710.00 0 0.01 64 0.00 0.00 26 -0.28 -96.55
C CAT 02APR26 720.00 0 0.01 70 0.00 0.00 48 -0.14 -93.33
C CAT 02APR26 700.00 16 0.04 67 0.45 0.35 68 -0.52 -92.86
P MDG 29APR26 70.00 0 0.02 27 0.00 0.00 23 -0.23 -92.00
C CAT 02APR26 690.00 0 0.09 66 0.00 0.00 48 -0.93 -91.18
* 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$ 15.95
29APR26 9.75 C 0.00 0.00 0.00 6.21 +0.03 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.96 +0.03 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.47 +0.03 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.97 +0.03 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.47 +0.03 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.97 +0.03 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.47 +0.02 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.98 +0.03 30 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.48 +0.03 24 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.98 +0.03 18 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.49 +0.02 18 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.03 +0.01 19 0 11 0
29APR26 15.50 C 0.00 0.00 0.00 0.63 -0.01 18 0 15 0
29APR26 16.00 C 0.34 0.35 0.34 0.32 -0.02 18 10 15 0
29APR26 16.50 C 0.18 0.21 0.18 0.15 -0.01 19 13 1,382 +13
29APR26 17.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 268 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 19 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 33 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 43 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 55 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 66 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 6.22 +0.03 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.97 +0.02 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.47 +0.02 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.98 +0.03 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.48 +0.02 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.99 +0.03 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.49 +0.02 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.00 +0.02 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.51 +0.03 19 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.02 +0.02 18 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.55 +0.02 17 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.12 +0.01 18 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.75 0.00 17 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.45 -0.01 17 0 3 0
28MAY26 16.50 C 0.00 0.00 0.00 0.25 -0.02 17 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.13 -0.02 17 0 51 0
28MAY26 17.50 C 0.08 0.08 0.08 0.07 0.00 18 4 64 +4
28MAY26 18.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 39 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 6.98 +0.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.73 +0.03 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.48 +0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.23 +0.03 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.98 +0.03 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.48 +0.02 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.99 +0.03 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.49 +0.02 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.00 +0.03 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.51 +0.01 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.01 0.00 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.55 +0.03 18 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.07 +0.03 17 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.62 +0.02 17 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.21 +0.02 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.85 +0.01 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.55 0.00 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.35 -0.01 16 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.21 -0.01 17 0 164 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 0.00 17 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 0.00 17 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
30JUL26 10.00 C 0.00 0.00 0.00 5.99 - 0 0 0 -
30JUL26 10.50 C 0.00 0.00 0.00 5.50 - 0 0 0 -
30JUL26 11.00 C 0.00 0.00 0.00 5.01 - 0 0 0 -
30JUL26 11.50 C 0.00 0.00 0.00 4.51 - 0 0 0 -
30JUL26 12.00 C 0.00 0.00 0.00 4.01 - 0 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 3.53 - 0 0 0 -
30JUL26 13.00 C 0.00 0.00 0.00 3.04 - 0 0 0 -
30JUL26 13.50 C 0.00 0.00 0.00 2.59 - 17 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 2.12 - 16 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 1.68 - 16 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 1.29 - 17 0 0 -
30JUL26 15.50 C 0.00 0.00 0.00 0.94 - 16 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 0.64 - 16 0 0 -
30JUL26 16.50 C 0.00 0.00 0.00 0.43 - 16 0 0 -
30JUL26 17.00 C 0.00 0.00 0.00 0.29 - 17 0 0 -
30JUL26 17.50 C 0.00 0.00 0.00 0.18 - 17 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 0.11 - 17 0 0 -
30JUL26 18.50 C 0.00 0.00 0.00 0.06 - 17 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 0.04 - 17 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 0.02 - 17 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 0.01 - 17 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
30JUL26 23.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 6.26 +0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.01 +0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.52 +0.04 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.03 +0.04 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.54 +0.03 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.05 +0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.57 +0.03 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.68 +0.02 17 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.24 +0.02 17 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 1.83 +0.02 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.46 +0.01 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.13 +0.01 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.83 0.00 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.61 0.00 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 -0.02 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.33 0.00 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 0.00 17 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 0.00 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 0.00 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.01 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 0.00 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 6.29 +0.04 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.04 +0.03 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.54 +0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.06 +0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.58 +0.03 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.09 +0.02 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.62 +0.02 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.16 +0.03 12 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.74 0.00 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.32 0.00 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.92 -0.01 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.56 -0.02 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.25 -0.02 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.96 -0.04 16 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.75 -0.02 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.58 -0.04 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 -0.03 17 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 -0.04 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 -0.02 17 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.02 17 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.02 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.29 +0.04 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.04 +0.03 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.55 +0.03 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.06 +0.03 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.58 +0.03 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.11 +0.04 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.64 +0.03 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.18 +0.02 14 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.80 +0.03 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.39 +0.02 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.02 +0.02 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.68 +0.01 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.38 +0.01 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.09 -0.01 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.88 -0.01 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.70 -0.04 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.57 -0.02 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.46 0.00 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.35 0.00 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.27 0.00 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 0.00 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 0.00 18 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 18 0 60 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 27 5,560 +17
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 29 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.02 0.02 0.02 0.01 0.00 24 1 65 +1
29APR26 14.50 P 0.03 0.03 0.03 0.02 0.00 21 31 74 +31
29APR26 15.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 86 0
29APR26 15.50 P 0.13 0.17 0.13 0.16 -0.03 19 7 37 +7
29APR26 16.00 P 0.00 0.00 0.00 0.37 -0.03 19 0 124 0
29APR26 16.50 P 0.00 0.00 0.00 0.67 -0.05 19 0 46 0
29APR26 17.00 P 0.00 0.00 0.00 1.08 -0.04 18 0 38 0
29APR26 17.50 P 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.55 -0.03 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.05 -0.03 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.05 -0.03 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.05 -0.03 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.05 -0.03 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.05 -0.03 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.05 -0.03 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 10.05 -0.03 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 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 47 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 29 0 38 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 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 0.05 -0.01 18 0 23 0
28MAY26 15.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 22 0
28MAY26 15.50 P 0.00 0.00 0.00 0.25 -0.03 18 0 53 0
28MAY26 16.00 P 0.00 0.00 0.00 0.47 -0.03 18 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.78 -0.04 19 0 2 0
28MAY26 17.00 P 0.00 0.00 0.00 1.13 -0.04 17 0 56 0
28MAY26 17.50 P 0.00 0.00 0.00 1.57 -0.04 17 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.55 -0.03 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.05 -0.03 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.05 -0.03 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.05 -0.03 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.05 -0.03 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.05 -0.03 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.05 -0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 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 38 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 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 27 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 0.08 -0.01 17 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.17 -0.01 17 0 55 0
29JUN26 15.50 P 0.31 0.31 0.31 0.32 -0.02 17 30 56 0
29JUN26 16.00 P 0.51 0.51 0.51 0.54 -0.03 17 15 30 +15
29JUN26 16.50 P 0.00 0.00 0.00 0.84 -0.03 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.18 -0.03 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.60 -0.03 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.06 -0.03 17 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.55 -0.03 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.05 -0.03 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.05 -0.03 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.05 -0.03 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.05 -0.03 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.05 -0.03 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.05 -0.03 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.05 -0.03 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
30JUL26 10.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
30JUL26 11.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
30JUL26 11.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
30JUL26 12.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 0.01 - 20 0 0 -
30JUL26 13.00 P 0.00 0.00 0.00 0.01 - 17 0 0 -
30JUL26 13.50 P 0.00 0.00 0.00 0.03 - 18 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 0.06 - 17 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 0.11 - 16 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 0.22 - 17 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 0.38 - 17 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 0.61 - 17 0 0 -
30JUL26 16.50 P 0.00 0.00 0.00 0.87 - 16 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 1.22 - 16 0 0 -
30JUL26 17.50 P 0.00 0.00 0.00 1.62 - 16 0 0 -
30JUL26 18.00 P 0.00 0.00 0.00 2.07 - 16 0 0 -
30JUL26 18.50 P 0.00 0.00 0.00 2.55 - 0 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 3.05 - 0 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 3.55 - 0 0 0 -
30JUL26 20.00 P 0.00 0.00 0.00 4.05 - 0 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 5.05 - 0 0 0 -
30JUL26 22.00 P 0.00 0.00 0.00 6.05 - 0 0 0 -
30JUL26 23.00 P 0.00 0.00 0.00 7.05 - 0 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 8.05 - 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 27 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 19 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 0.00 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 -0.02 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.33 -0.02 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.51 -0.02 17 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 0.74 -0.03 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 1.03 -0.03 18 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.33 -0.03 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.70 -0.03 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.12 -0.03 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.57 -0.03 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.07 -0.03 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.55 -0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.05 -0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.05 -0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.05 -0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.05 -0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.05 -0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.05 -0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.05 -0.03 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 0.03 -0.01 17 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 -0.02 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 -0.03 17 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 -0.04 17 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 -0.04 17 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.56 -0.05 17 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.77 -0.04 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.03 -0.04 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.30 -0.09 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.63 -0.06 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.99 -0.06 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.39 -0.05 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.89 +0.03 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.34 -0.01 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.80 -0.04 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.26 -0.03 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.19 -0.03 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.15 -0.03 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.12 -0.02 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.09 -0.02 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.06 -0.02 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.05 -0.03 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 0.03 -0.01 17 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 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 0.00 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.24 -0.01 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 -0.02 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.50 -0.02 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.69 -0.01 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.91 -0.03 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.18 +0.01 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.47 0.00 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.75 -0.03 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.11 -0.02 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.48 -0.03 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.97 +0.05 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.40 -0.04 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.84 -0.04 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.29 -0.01 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.22 -0.03 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.16 -0.03 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.13 -0.02 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.09 -0.03 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.06 -0.02 25 0 0 0
TOTAL PUT 84 1,828 +54
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$ 33.10
29APR26 23.00 C 0.00 0.00 0.00 10.15 -0.68 46 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.10 -0.78 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.17 -0.61 45 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.27 -0.67 55 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.24 -0.54 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.50 -0.52 55 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.61 -0.48 52 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.68 -0.58 46 0 41 0
29APR26 31.00 C 2.96 2.96 2.96 2.96 -0.54 46 15 69 -15
29APR26 32.00 C 2.38 2.38 2.38 2.32 -0.54 45 30 214 0
29APR26 33.00 C 1.93 1.93 1.77 1.76 -0.48 45 27 323 0
29APR26 34.00 C 1.42 1.44 1.37 1.31 -0.44 44 30 375 +15
29APR26 35.00 C 1.25 1.25 1.00 0.97 -0.34 45 73 391 +58
29APR26 36.00 C 0.91 0.92 0.67 0.70 -0.26 45 39 450 +33
29APR26 37.00 C 0.66 0.66 0.47 0.49 -0.20 45 29 273 +22
29APR26 38.00 C 0.50 0.50 0.32 0.34 -0.15 45 29 261 +12
29APR26 39.00 C 0.35 0.35 0.23 0.23 -0.14 45 61 324 +40
29APR26 40.00 C 0.25 0.25 0.17 0.16 -0.08 46 7 254 +1
29APR26 41.00 C 0.00 0.00 0.00 0.11 -0.06 46 0 212 0
29APR26 42.00 C 0.00 0.00 0.00 0.07 -0.05 46 0 146 0
29APR26 43.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 81 0
29APR26 44.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 89 0
29APR26 45.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 10.19 -0.71 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.33 -0.60 52 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.26 -0.62 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.59 -0.39 54 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.69 -0.39 52 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.87 -0.37 51 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.08 -0.43 50 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.23 -0.53 46 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 3.56 -0.51 45 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 2.96 -0.51 45 0 246 0
28MAY26 33.00 C 2.60 2.60 2.60 2.43 -0.47 45 8 277 0
28MAY26 34.00 C 0.00 0.00 0.00 1.98 -0.40 45 0 448 0
28MAY26 35.00 C 1.90 1.90 1.66 1.61 -0.33 45 16 277 +16
28MAY26 36.00 C 0.00 0.00 0.00 1.30 -0.29 45 0 223 0
28MAY26 37.00 C 1.04 1.05 1.04 1.04 -0.24 45 17 235 +15
28MAY26 38.00 C 0.80 0.80 0.80 0.82 -0.21 45 2 182 0
28MAY26 39.00 C 0.00 0.00 0.00 0.65 -0.17 45 0 157 0
28MAY26 40.00 C 0.00 0.00 0.00 0.51 -0.14 45 0 195 0
28MAY26 41.00 C 0.00 0.00 0.00 0.39 -0.13 45 0 262 0
28MAY26 42.00 C 0.00 0.00 0.00 0.31 -0.10 46 0 157 0
28MAY26 43.00 C 0.00 0.00 0.00 0.24 -0.09 46 0 64 0
28MAY26 44.00 C 0.00 0.00 0.00 0.18 -0.07 46 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.14 -0.05 46 0 45 0
28MAY26 46.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 26 0
29JUN26 23.00 C 0.00 0.00 0.00 10.20 -0.70 34 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 9.44 -0.49 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.55 -0.40 50 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 7.70 -0.38 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.95 -0.35 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.08 -0.42 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.49 -0.33 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.79 -0.35 49 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 4.03 -0.48 46 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 3.48 -0.46 46 0 214 0
29JUN26 33.00 C 2.94 2.94 2.94 2.96 -0.44 45 15 275 +15
29JUN26 34.00 C 2.64 2.64 2.54 2.55 -0.36 45 45 484 +30
29JUN26 35.00 C 0.00 0.00 0.00 2.18 -0.30 45 0 446 0
29JUN26 36.00 C 2.06 2.06 1.78 1.85 -0.25 46 32 1,019 +17
29JUN26 37.00 C 0.00 0.00 0.00 1.58 -0.21 46 1 190 0
29JUN26 38.00 C 0.00 0.00 0.00 1.33 -0.18 46 1 147 0
29JUN26 39.00 C 0.00 0.00 0.00 1.12 -0.16 46 0 67 0
29JUN26 40.00 C 0.00 0.00 0.00 0.94 -0.13 46 0 125 0
29JUN26 41.00 C 0.00 0.00 0.00 0.78 -0.13 46 0 75 0
29JUN26 42.00 C 0.00 0.00 0.00 0.65 -0.11 46 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 0.54 -0.10 46 0 33 0
29JUN26 44.00 C 0.00 0.00 0.00 0.45 -0.06 46 0 78 0
29JUN26 45.00 C 0.00 0.00 0.00 0.37 -0.06 46 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.30 -0.05 46 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.26 -0.05 47 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.21 -0.04 47 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.18 -0.03 47 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.14 -0.03 47 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 28 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 0.00 48 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30JUL26 25.00 C 0.00 0.00 0.00 8.72 - 49 0 0 -
30JUL26 26.00 C 0.00 0.00 0.00 7.91 - 48 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 7.15 - 48 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 6.40 - 47 0 0 -
30JUL26 29.00 C 0.00 0.00 0.00 5.72 - 47 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 5.16 - 47 0 0 -
30JUL26 31.00 C 0.00 0.00 0.00 4.49 - 46 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 3.95 - 46 0 0 -
30JUL26 33.00 C 0.00 0.00 0.00 3.43 - 45 0 0 -
30JUL26 34.00 C 0.00 0.00 0.00 3.03 - 45 0 0 -
30JUL26 35.00 C 0.00 0.00 0.00 2.68 - 46 0 0 -
30JUL26 36.00 C 0.00 0.00 0.00 2.32 - 45 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 1.98 - 45 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 1.71 - 45 0 0 -
30JUL26 39.00 C 1.49 1.49 1.49 1.49 - 45 15 15 -
30JUL26 40.00 C 0.00 0.00 0.00 1.28 - 45 0 0 -
30JUL26 41.00 C 1.06 1.06 1.06 1.10 - 45 1 1 -
30JUL26 42.00 C 0.00 0.00 0.00 0.95 - 45 0 0 -
30JUL26 43.00 C 0.00 0.00 0.00 0.84 - 46 0 0 -
29SEP26 23.00 C 0.00 0.00 0.00 10.79 -0.47 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.99 -0.39 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.17 -0.49 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.42 -0.48 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.77 -0.44 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.09 -0.41 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.47 -0.40 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.90 -0.54 47 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 5.34 -0.42 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.81 -0.37 46 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 4.34 -0.49 46 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 3.91 -0.46 46 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 3.51 -0.42 46 0 200 0
29SEP26 36.00 C 0.00 0.00 0.00 3.16 -0.41 46 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 2.84 -0.38 46 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 2.55 -0.34 46 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 2.30 -0.30 46 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 2.08 -0.27 46 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 1.85 -0.26 46 0 31 0
29SEP26 42.00 C 0.00 0.00 0.00 1.69 -0.24 46 0 12 0
29SEP26 43.00 C 0.00 0.00 0.00 1.50 -0.23 46 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.35 -0.19 46 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.20 -0.15 46 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.07 -0.17 46 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.96 -0.15 46 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 0.85 -0.15 46 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 0.75 -0.14 46 0 4 0
29SEP26 50.00 C 0.00 0.00 0.00 0.68 -0.11 46 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.50 -0.12 46 0 6 0
29SEP26 55.00 C 0.00 0.00 0.00 0.38 -0.09 46 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.29 -0.06 47 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.21 -0.05 46 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.16 -0.04 47 0 15 0
29SEP26 65.00 C 0.15 0.15 0.15 0.12 -0.02 47 15 91 +15
29SEP26 67.50 C 0.00 0.00 0.00 0.09 -0.02 47 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 85 0
30DEC26 23.00 C 0.00 0.00 0.00 11.39 -0.53 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.65 -0.56 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.94 -0.54 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.23 -0.55 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.58 -0.53 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.97 -0.46 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.39 -0.46 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.84 -0.44 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.33 -0.35 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.94 -0.24 47 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 5.37 -0.51 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.95 -0.44 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.54 -0.44 45 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 4.19 -0.43 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.84 -0.40 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 3.53 -0.38 45 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 3.25 -0.36 45 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 2.99 -0.34 45 0 12 0
30DEC26 41.00 C 0.00 0.00 0.00 2.77 -0.31 46 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 2.59 -0.20 46 0 41 0
30DEC26 43.00 C 0.00 0.00 0.00 2.39 -0.16 46 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 2.20 -0.21 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.98 -0.24 46 0 29 0
30DEC26 46.00 C 0.00 0.00 0.00 1.83 -0.20 46 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 1.68 -0.20 46 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 1.59 -0.14 46 0 25 0
30DEC26 49.00 C 0.00 0.00 0.00 1.44 -0.15 46 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 11.86 -0.59 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.17 -0.57 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.47 -0.55 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.93 -0.42 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.31 -0.41 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.72 -0.41 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.17 -0.39 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.64 -0.39 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.14 -0.43 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.67 -0.43 46 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 6.21 -0.46 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.80 -0.47 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.35 -0.52 45 0 6 0
30MAR27 36.00 C 0.00 0.00 0.00 4.99 -0.50 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.71 -0.45 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.34 -0.46 45 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 4.06 -0.45 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.79 -0.43 45 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 3.59 -0.36 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.30 -0.34 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.09 -0.27 45 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 2.89 -0.25 45 0 4 0
30MAR27 45.00 C 0.00 0.00 0.00 2.70 -0.24 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.65 -0.10 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.44 -0.16 46 0 0 0
TOTAL CALL 508 13,145 +274
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 26 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 0.00 46 0 90 0
29APR26 26.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 63 0
29APR26 27.00 P 0.18 0.18 0.18 0.10 +0.02 46 15 182 +15
29APR26 28.00 P 0.28 0.28 0.28 0.18 +0.04 46 15 92 0
29APR26 29.00 P 0.42 0.45 0.42 0.32 +0.06 46 30 89 +23
29APR26 30.00 P 0.57 0.66 0.57 0.53 +0.10 46 59 157 +15
29APR26 31.00 P 0.87 0.91 0.87 0.82 +0.14 46 20 315 +8
29APR26 32.00 P 0.94 1.20 0.94 1.20 +0.20 46 46 338 +7
29APR26 33.00 P 1.50 1.68 1.50 1.66 +0.25 46 6 635 -3
29APR26 34.00 P 2.07 2.26 2.07 2.25 +0.40 47 30 766 +15
29APR26 35.00 P 2.80 2.80 2.80 2.88 +0.40 47 30 573 0
29APR26 36.00 P 0.00 0.00 0.00 3.56 +0.43 46 0 637 0
29APR26 37.00 P 0.00 0.00 0.00 4.35 +0.49 46 0 198 0
29APR26 38.00 P 0.00 0.00 0.00 5.19 +0.53 45 0 144 0
29APR26 39.00 P 0.00 0.00 0.00 6.17 +0.53 50 0 179 0
29APR26 40.00 P 0.00 0.00 0.00 7.18 +0.66 56 0 173 0
29APR26 41.00 P 0.00 0.00 0.00 8.13 +0.62 58 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 9.09 +0.70 61 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 10.08 +0.74 64 0 6 0
29APR26 44.00 P 0.00 0.00 0.00 11.11 +0.77 71 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.11 +0.74 74 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.90 +0.67 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.06 +0.59 79 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.03 +0.61 79 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.92 +0.68 68 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 30 0
28MAY26 24.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 71 0
28MAY26 25.00 P 0.00 0.00 0.00 0.16 +0.03 46 0 47 0
28MAY26 26.00 P 0.00 0.00 0.00 0.27 +0.05 46 0 161 0
28MAY26 27.00 P 0.00 0.00 0.00 0.41 +0.07 46 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.61 +0.10 46 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.86 +0.13 46 0 159 0
28MAY26 30.00 P 0.00 0.00 0.00 1.18 +0.17 47 0 165 0
28MAY26 31.00 P 1.52 1.52 1.52 1.57 +0.22 47 5 224 0
28MAY26 32.00 P 1.99 1.99 1.92 2.02 +0.25 47 16 270 +6
28MAY26 33.00 P 0.00 0.00 0.00 2.53 +0.28 47 0 265 0
28MAY26 34.00 P 0.00 0.00 0.00 3.11 +0.35 47 0 320 0
28MAY26 35.00 P 0.00 0.00 0.00 3.73 +0.39 47 0 182 0
28MAY26 36.00 P 0.00 0.00 0.00 4.24 +0.27 43 0 155 0
28MAY26 37.00 P 0.00 0.00 0.00 4.96 +0.29 42 0 66 0
28MAY26 38.00 P 0.00 0.00 0.00 5.72 +0.30 41 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 6.71 +0.32 45 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 7.55 +0.37 45 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 8.58 +0.46 50 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 9.30 +0.37 43 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 10.36 +0.51 49 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.33 +0.39 50 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.32 +0.51 53 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.42 +0.57 61 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.34 +0.60 60 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.22 +0.42 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 +0.05 47 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.27 +0.06 47 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.40 +0.08 47 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.56 +0.09 47 0 50 0
29JUN26 27.00 P 0.89 0.89 0.89 0.78 +0.13 47 1 123 +1
29JUN26 28.00 P 0.00 0.00 0.00 1.05 +0.17 47 0 58 0
29JUN26 29.00 P 0.00 0.00 0.00 1.36 +0.21 47 0 94 0
29JUN26 30.00 P 1.50 1.50 1.50 1.73 +0.23 47 1 124 0
29JUN26 31.00 P 0.00 0.00 0.00 2.15 +0.26 48 0 157 0
29JUN26 32.00 P 0.00 0.00 0.00 2.59 +0.31 47 0 337 0
29JUN26 33.00 P 3.02 3.07 3.01 3.18 +0.38 48 42 681 +42
29JUN26 34.00 P 0.00 0.00 0.00 3.63 +0.31 46 0 295 0
29JUN26 35.00 P 4.27 4.27 4.27 4.26 +0.37 46 15 326 0
29JUN26 36.00 P 0.00 0.00 0.00 4.84 +0.32 45 0 1,145 0
29JUN26 37.00 P 0.00 0.00 0.00 5.62 +0.28 46 0 149 0
29JUN26 38.00 P 0.00 0.00 0.00 6.37 +0.29 46 0 193 0
29JUN26 39.00 P 0.00 0.00 0.00 7.18 +0.33 46 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 8.00 +0.35 47 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 8.82 +0.42 46 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 9.70 +0.38 46 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 10.59 +0.40 47 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 11.43 +0.43 45 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 12.53 +0.62 50 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 13.43 +0.58 50 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 14.38 +0.51 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.33 +0.52 50 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 16.32 +0.56 52 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 17.29 +0.54 53 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 19.71 +0.53 54 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.22 +0.57 59 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 24.69 +0.58 62 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.18 +0.58 66 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.48 +0.39 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.16 +0.59 72 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 34.64 +0.58 75 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 37.13 +0.58 78 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 39.64 +0.60 82 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.59 - 46 0 0 -
30JUL26 26.00 P 0.00 0.00 0.00 0.80 - 46 0 0 -
30JUL26 27.00 P 0.00 0.00 0.00 1.05 - 46 0 0 -
30JUL26 28.00 P 0.00 0.00 0.00 1.34 - 46 0 0 -
30JUL26 29.00 P 0.00 0.00 0.00 1.70 - 47 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 2.09 - 47 0 0 -
30JUL26 31.00 P 0.00 0.00 0.00 2.53 - 47 0 0 -
30JUL26 32.00 P 0.00 0.00 0.00 3.02 - 47 0 0 -
30JUL26 33.00 P 0.00 0.00 0.00 3.52 - 46 0 0 -
30JUL26 34.00 P 0.00 0.00 0.00 4.09 - 46 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 4.70 - 46 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 5.38 - 47 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 6.04 - 46 0 0 -
30JUL26 38.00 P 0.00 0.00 0.00 6.76 - 46 0 0 -
30JUL26 39.00 P 0.00 0.00 0.00 7.53 - 46 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 8.32 - 46 0 0 -
30JUL26 41.00 P 0.00 0.00 0.00 9.13 - 46 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 9.97 - 46 0 0 -
30JUL26 43.00 P 0.00 0.00 0.00 10.83 - 46 0 0 -
29SEP26 23.00 P 0.00 0.00 0.00 0.62 +0.05 47 0 5 0
29SEP26 24.00 P 0.00 0.00 0.00 0.82 +0.08 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.04 +0.07 47 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 1.32 +0.10 47 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 1.63 +0.12 47 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 1.99 +0.15 47 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 2.38 +0.17 47 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 2.82 +0.20 47 0 189 0
29SEP26 31.00 P 0.00 0.00 0.00 3.26 +0.22 47 0 66 0
29SEP26 32.00 P 0.00 0.00 0.00 3.78 +0.28 47 0 432 0
29SEP26 33.00 P 4.20 4.20 4.20 4.30 +0.30 47 1 547 0
29SEP26 34.00 P 0.00 0.00 0.00 4.87 +0.35 47 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 5.48 +0.38 47 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 6.13 +0.42 47 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 6.77 +0.41 47 0 93 0
29SEP26 38.00 P 0.00 0.00 0.00 7.46 +0.30 46 0 73 0
29SEP26 39.00 P 0.00 0.00 0.00 8.10 +0.18 45 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 8.95 +0.28 47 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 9.74 +0.31 46 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 10.55 +0.33 47 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 11.35 +0.33 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.19 +0.35 46 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 13.04 +0.36 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.92 +0.39 46 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 14.79 +0.41 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.75 +0.47 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.60 +0.42 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.55 +0.46 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.87 +0.45 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.26 +0.48 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.69 +0.49 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.18 +0.53 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.61 +0.52 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.16 +0.57 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.64 +0.58 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.13 +0.58 59 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.06 +0.08 46 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.31 +0.09 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.61 +0.11 46 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 1.92 +0.12 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.29 +0.14 46 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 2.67 +0.15 46 0 80 0
30DEC26 29.00 P 2.93 2.93 2.93 3.11 +0.19 46 15 58 +2
30DEC26 30.00 P 3.45 3.45 3.45 3.53 +0.19 46 1 48 0
30DEC26 31.00 P 0.00 0.00 0.00 3.99 +0.20 46 0 130 0
30DEC26 32.00 P 0.00 0.00 0.00 4.52 +0.26 46 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 5.06 +0.30 46 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 5.63 +0.32 46 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 6.24 +0.35 46 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 6.88 +0.38 46 0 29 0
30DEC26 37.00 P 0.00 0.00 0.00 7.51 +0.36 45 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 8.20 +0.29 46 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 8.91 +0.26 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.65 +0.28 46 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 10.44 +0.32 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.18 +0.31 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.96 +0.31 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.76 +0.32 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.58 +0.31 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.42 +0.34 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.37 +0.50 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.21 +0.44 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.09 +0.51 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.48 +0.14 46 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.78 +0.14 46 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 2.10 +0.16 46 0 32 0
30MAR27 26.00 P 0.00 0.00 0.00 2.48 +0.19 46 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.84 +0.17 46 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 3.24 +0.18 46 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 3.66 +0.22 46 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 4.12 +0.20 46 0 49 0
30MAR27 31.00 P 0.00 0.00 0.00 4.62 +0.25 46 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 5.12 +0.31 45 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 5.70 +0.36 46 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 6.28 +0.38 45 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 6.89 +0.42 45 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 7.53 +0.42 46 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 8.12 +0.35 45 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 8.80 +0.28 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.40 +0.19 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.22 +0.34 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.97 +0.33 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.72 +0.36 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.49 +0.37 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.28 +0.38 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.07 +0.40 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.87 +0.38 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.80 +0.50 46 0 0 0
TOTAL PUT 348 14,976 +131
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$ 21.20
29APR26 16.00 C 0.00 0.00 0.00 5.36 -0.39 70 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.88 -0.38 66 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 4.37 -0.43 59 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.75 -0.53 33 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.27 -0.51 34 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.81 -0.49 35 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.37 -0.46 35 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.95 -0.44 34 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 1.62 -0.41 37 0 135 0
29APR26 21.00 C 0.00 0.00 0.00 0.97 -0.33 35 0 316 0
29APR26 22.00 C 0.65 0.65 0.56 0.53 -0.18 35 58 534 +48
29APR26 23.00 C 0.25 0.25 0.25 0.25 -0.12 34 15 3,351 0
29APR26 24.00 C 0.00 0.00 0.00 0.12 -0.06 35 0 282 0
29APR26 25.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 442 0
29APR26 26.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 335 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 51 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 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.41 -0.44 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.94 -0.44 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.47 -0.43 47 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.00 -0.45 44 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.45 -0.46 36 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.03 -0.44 36 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.64 -0.41 36 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.27 -0.37 36 0 0 0
28MAY26 20.00 C 2.03 2.04 2.03 1.97 -0.36 37 30 89 +15
28MAY26 21.00 C 1.38 1.38 1.38 1.38 -0.29 36 15 192 0
28MAY26 22.00 C 0.93 0.93 0.93 0.89 -0.24 35 15 237 0
28MAY26 23.00 C 0.62 0.62 0.62 0.58 -0.17 35 55 541 +25
28MAY26 24.00 C 0.00 0.00 0.00 0.36 -0.12 35 0 860 0
28MAY26 25.00 C 0.00 0.00 0.00 0.23 -0.07 36 0 559 0
28MAY26 26.00 C 0.00 0.00 0.00 0.13 -0.05 36 0 70 0
28MAY26 27.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 52 0
28MAY26 28.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 59 0
28MAY26 29.00 C 0.00 0.00 0.00 0.03 0.00 38 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.85 -0.51 54 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.41 -0.46 56 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.88 -0.46 49 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.41 -0.45 47 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.96 -0.47 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.49 -0.41 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.00 -0.47 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.48 -0.48 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.07 -0.44 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.69 -0.42 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.34 -0.39 35 0 0 0
29JUN26 20.00 C 2.07 2.07 2.07 2.07 -0.36 37 15 16 +15
29JUN26 21.00 C 0.00 0.00 0.00 1.51 -0.29 36 0 45 0
29JUN26 22.00 C 0.00 0.00 0.00 1.05 -0.24 36 0 457 0
29JUN26 23.00 C 0.00 0.00 0.00 0.72 -0.18 36 0 316 0
29JUN26 24.00 C 0.00 0.00 0.00 0.48 -0.13 36 0 1,226 0
29JUN26 25.00 C 0.00 0.00 0.00 0.31 -0.10 35 0 1,372 0
29JUN26 26.00 C 0.25 0.25 0.25 0.20 -0.06 35 12 367 +12
29JUN26 27.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.96 - 43 0 0 -
30JUL26 17.00 C 0.00 0.00 0.00 4.52 - 42 0 0 -
30JUL26 17.50 C 0.00 0.00 0.00 4.00 - 37 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 3.54 - 35 0 0 -
30JUL26 18.50 C 0.00 0.00 0.00 3.15 - 35 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 2.78 - 35 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 2.45 - 35 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 2.20 - 36 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 1.66 - 36 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 1.23 - 36 0 0 -
30JUL26 23.00 C 0.94 0.94 0.94 0.89 - 35 15 15 -
30JUL26 24.00 C 0.00 0.00 0.00 0.64 - 35 0 0 -
30JUL26 25.00 C 0.00 0.00 0.00 0.45 - 35 0 0 -
30JUL26 26.00 C 0.00 0.00 0.00 0.32 - 35 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 0.22 - 35 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 0.15 - 35 0 0 -
30JUL26 29.00 C 0.00 0.00 0.00 0.10 - 35 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 0.07 - 35 0 0 -
30JUL26 31.00 C 0.00 0.00 0.00 0.05 - 36 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 5.44 -0.42 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.99 -0.44 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.57 -0.33 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.15 -0.41 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.70 -0.48 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.34 -0.41 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.02 -0.37 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.70 -0.37 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.43 -0.33 34 0 0 0
29SEP26 21.00 C 2.07 2.07 2.07 1.93 -0.27 34 15 45 +15
29SEP26 22.00 C 0.00 0.00 0.00 1.52 -0.23 34 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 1.19 -0.19 34 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.94 -0.15 34 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.74 -0.12 35 0 48 0
29SEP26 26.00 C 0.00 0.00 0.00 0.57 -0.10 35 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.44 -0.09 35 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.33 -0.08 35 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.25 -0.06 35 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.19 -0.04 35 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.14 -0.03 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.56 -0.35 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.08 -0.38 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.69 -0.37 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.33 -0.29 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.96 -0.29 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.64 -0.26 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.35 -0.24 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.07 -0.34 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.80 -0.37 33 0 0 0
30DEC26 21.00 C 2.41 2.41 2.41 2.32 -0.27 33 15 45 +15
30DEC26 22.00 C 0.00 0.00 0.00 1.92 -0.24 33 0 42 0
30DEC26 23.00 C 1.71 1.71 1.71 1.61 -0.19 33 15 51 +15
30DEC26 24.00 C 0.00 0.00 0.00 1.33 -0.17 33 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 1.10 -0.15 33 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.90 -0.13 34 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.73 -0.12 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.59 -0.10 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.47 -0.09 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.38 -0.07 33 0 32 0
30DEC26 31.00 C 0.00 0.00 0.00 0.30 -0.07 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.24 -0.05 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.19 -0.04 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.71 -0.30 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.32 -0.29 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.97 -0.34 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.62 -0.32 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.31 -0.26 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.01 -0.21 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.73 -0.16 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.42 -0.30 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.17 -0.29 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.70 -0.24 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.31 -0.20 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.97 -0.17 33 0 0 0
30MAR27 24.00 C 1.75 1.75 1.75 1.71 -0.12 33 100 100 +85
30MAR27 25.00 C 0.00 0.00 0.00 1.44 -0.15 33 0 17 0
30MAR27 26.00 C 0.00 0.00 0.00 1.21 -0.15 33 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 1.02 -0.12 33 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.86 -0.10 33 0 0 0
30MAR27 29.00 C 0.77 0.77 0.77 0.71 -0.09 33 4 4 +4
30MAR27 30.00 C 0.00 0.00 0.00 0.60 -0.07 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.50 -0.05 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.41 -0.06 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.34 -0.04 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.29 -0.03 33 0 22 0
TOTAL CALL 379 14,847 +249
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
29APR26 17.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 45 0
29APR26 18.00 P 0.08 0.09 0.08 0.04 +0.02 35 55 175 +55
29APR26 18.50 P 0.12 0.12 0.12 0.07 +0.03 34 4 70 +4
29APR26 19.00 P 0.00 0.00 0.00 0.13 +0.05 35 0 57 0
29APR26 19.50 P 0.00 0.00 0.00 0.22 +0.09 35 0 41 0
29APR26 20.00 P 0.38 0.38 0.38 0.34 +0.12 35 15 730 0
29APR26 21.00 P 0.68 0.71 0.68 0.70 +0.19 34 28 926 -7
29APR26 22.00 P 1.18 1.18 1.16 1.24 +0.30 33 40 907 0
29APR26 23.00 P 1.69 2.02 1.69 1.96 +0.37 31 198 662 +59
29APR26 24.00 P 0.00 0.00 0.00 2.88 +0.46 34 0 187 0
29APR26 25.00 P 0.00 0.00 0.00 3.82 +0.49 34 0 186 0
29APR26 26.00 P 0.00 0.00 0.00 4.80 +0.38 0 0 60 -15
29APR26 27.00 P 0.00 0.00 0.00 5.80 +0.50 0 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 6.80 +0.41 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.80 +0.33 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.80 +0.47 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.80 +0.45 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.80 +0.43 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.80 +0.37 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.80 +0.40 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 13.80 +0.42 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 14.80 +0.49 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.08 +0.03 37 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.12 +0.04 36 0 49 0
28MAY26 18.00 P 0.00 0.00 0.00 0.18 +0.06 36 0 22 0
28MAY26 18.50 P 0.00 0.00 0.00 0.26 +0.08 36 0 85 0
28MAY26 19.00 P 0.00 0.00 0.00 0.37 +0.11 36 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.50 +0.14 36 0 61 0
28MAY26 20.00 P 0.00 0.00 0.00 0.65 +0.15 36 0 303 0
28MAY26 21.00 P 1.04 1.04 1.04 1.07 +0.20 35 40 140 +24
28MAY26 22.00 P 0.00 0.00 0.00 1.59 +0.25 34 0 194 0
28MAY26 23.00 P 2.19 2.27 2.19 2.25 +0.31 34 16 323 -14
28MAY26 24.00 P 0.00 0.00 0.00 3.10 +0.42 36 0 736 0
28MAY26 25.00 P 0.00 0.00 0.00 3.95 +0.46 36 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 4.87 +0.36 36 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 5.82 +0.37 36 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.80 +0.32 0 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 7.80 +0.33 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.80 +0.41 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.80 +0.45 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.80 +0.43 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.80 +0.37 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.80 +0.40 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.80 +0.42 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.80 +0.44 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 +0.02 35 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.11 +0.03 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.16 +0.04 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.24 +0.07 36 0 34 0
29JUN26 17.50 P 0.00 0.00 0.00 0.33 +0.09 36 0 47 0
29JUN26 18.00 P 0.00 0.00 0.00 0.44 +0.10 36 0 217 0
29JUN26 18.50 P 0.59 0.59 0.59 0.57 +0.12 35 15 88 +15
29JUN26 19.00 P 0.71 0.72 0.71 0.72 +0.13 35 30 140 +30
29JUN26 19.50 P 0.00 0.00 0.00 0.90 +0.14 35 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 1.10 +0.16 34 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 1.61 +0.23 34 0 133 0
29JUN26 22.00 P 0.00 0.00 0.00 2.21 +0.28 33 0 446 0
29JUN26 23.00 P 0.00 0.00 0.00 2.90 +0.31 32 0 371 0
29JUN26 24.00 P 0.00 0.00 0.00 3.79 +0.31 35 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 4.50 +0.38 29 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 5.37 +0.34 17 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 6.38 +0.26 25 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 7.35 +0.32 0 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 8.26 +0.40 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 9.26 +0.43 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 10.28 +0.47 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.14 +0.30 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.08 +0.27 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.06 +0.17 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.25 +0.49 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.20 +0.31 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.26 - 35 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 0.35 - 35 0 0 -
30JUL26 17.50 P 0.00 0.00 0.00 0.46 - 35 0 0 -
30JUL26 18.00 P 0.57 0.57 0.57 0.58 - 35 4 4 -
30JUL26 18.50 P 0.70 0.70 0.70 0.73 - 35 15 15 -
30JUL26 19.00 P 0.00 0.00 0.00 0.89 - 35 0 0 -
30JUL26 19.50 P 1.04 1.05 1.04 1.08 - 34 60 60 -
30JUL26 20.00 P 1.27 1.27 1.26 1.29 - 34 18 18 -
30JUL26 21.00 P 0.00 0.00 0.00 1.80 - 34 0 0 -
30JUL26 22.00 P 0.00 0.00 0.00 2.39 - 33 0 0 -
30JUL26 23.00 P 0.00 0.00 0.00 3.08 - 33 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 3.93 - 35 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 4.62 - 30 0 0 -
30JUL26 26.00 P 0.00 0.00 0.00 5.49 - 29 0 0 -
30JUL26 27.00 P 0.00 0.00 0.00 6.40 - 26 0 0 -
30JUL26 28.00 P 0.00 0.00 0.00 7.35 - 0 0 0 -
30JUL26 29.00 P 0.00 0.00 0.00 8.35 - 0 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 9.30 - 0 0 0 -
30JUL26 31.00 P 0.00 0.00 0.00 10.29 - 0 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.34 +0.06 35 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 0.44 +0.08 35 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.56 +0.10 35 0 39 0
29SEP26 17.50 P 0.00 0.00 0.00 0.69 +0.11 35 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.85 +0.13 35 0 8 0
29SEP26 18.50 P 0.97 0.97 0.97 1.02 +0.14 35 15 50 +15
29SEP26 19.00 P 0.00 0.00 0.00 1.21 +0.16 35 0 169 0
29SEP26 19.50 P 0.00 0.00 0.00 1.41 +0.16 35 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.65 +0.18 35 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 2.18 +0.24 35 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 2.78 +0.27 35 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 3.44 +0.34 34 0 240 0
29SEP26 24.00 P 0.00 0.00 0.00 4.15 +0.30 34 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 4.94 +0.32 34 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 5.80 +0.36 34 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 6.66 +0.38 34 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 7.54 +0.38 33 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.53 +0.44 35 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.37 +0.28 27 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 10.40 +0.37 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.35 +0.44 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.33 +0.37 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.30 +0.41 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.27 +0.46 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.24 +0.35 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.53 +0.08 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.65 +0.10 34 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.79 +0.11 34 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.94 +0.12 34 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 1.11 +0.13 34 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 1.29 +0.14 33 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.49 +0.15 33 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.71 +0.17 33 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.96 +0.19 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.50 +0.24 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.09 +0.26 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 3.74 +0.27 33 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 4.47 +0.25 34 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 5.22 +0.25 33 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 6.04 +0.26 34 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 6.87 +0.25 34 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 7.71 +0.24 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.61 +0.37 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.52 +0.30 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.50 +0.37 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.42 +0.36 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.33 +0.29 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.30 +0.37 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.30 +0.39 0 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 15.27 +0.38 0 0 0 0
30MAR27 16.00 P 0.66 0.66 0.66 0.68 +0.10 33 2 2 +2
30MAR27 16.50 P 0.00 0.00 0.00 0.80 +0.09 32 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 0.95 +0.11 32 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 1.12 +0.13 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.31 +0.13 33 0 83 0
30MAR27 18.50 P 0.00 0.00 0.00 1.50 +0.17 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.67 +0.12 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.89 +0.16 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.18 +0.22 32 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 2.71 +0.22 32 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 3.30 +0.24 32 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 3.98 +0.29 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.64 +0.28 32 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 5.39 +0.27 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.19 +0.32 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.00 +0.31 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.85 +0.33 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.72 +0.34 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.62 +0.40 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.52 +0.39 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.45 +0.39 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.38 +0.32 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.33 +0.40 21 0 0 0
TOTAL PUT 555 14,844 +168
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$ 84.85
02APR26 50.00 C 0.00 0.00 0.00 34.86 -0.19 230 0 0 0
02APR26 52.50 C 0.00 0.00 0.00 32.36 -0.19 208 0 0 0
02APR26 55.00 C 0.00 0.00 0.00 29.86 -0.10 186 0 0 0
02APR26 57.50 C 0.00 0.00 0.00 27.36 -0.20 166 0 0 0
02APR26 60.00 C 0.00 0.00 0.00 24.86 -0.10 147 0 0 0
02APR26 62.50 C 0.00 0.00 0.00 22.36 -0.20 128 0 0 0
02APR26 65.00 C 0.00 0.00 0.00 19.86 -0.10 109 0 0 0
02APR26 67.50 C 0.00 0.00 0.00 17.36 -0.21 91 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 14.86 -0.11 70 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 12.37 -0.11 84 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 9.88 -0.13 74 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 7.42 -0.04 68 0 0 0
02APR26 80.00 C 4.56 4.56 4.29 5.03 -0.13 61 18 33 +6
02APR26 82.50 C 2.29 2.82 2.29 2.83 -0.30 53 21 36 +4
02APR26 85.00 C 1.46 1.46 0.80 1.17 -0.40 49 35 600 +1
02APR26 87.50 C 0.65 0.66 0.19 0.30 -0.36 46 73 157 +18
02APR26 90.00 C 0.18 0.18 0.05 0.05 -0.17 45 45 66 0
02APR26 92.50 C 0.00 0.00 0.00 0.01 -0.06 49 0 21 0
02APR26 95.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 4 0
02APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
02APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
02APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
02APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
10APR26 55.00 C 0.00 0.00 0.00 29.89 -0.11 79 0 0 0
10APR26 57.50 C 0.00 0.00 0.00 27.39 -0.17 0 0 0 0
10APR26 60.00 C 0.00 0.00 0.00 24.89 -0.10 0 0 0 0
10APR26 62.50 C 0.00 0.00 0.00 22.40 -0.16 65 0 0 0
10APR26 65.00 C 0.00 0.00 0.00 19.91 -0.11 63 0 0 0
10APR26 67.50 C 0.00 0.00 0.00 17.42 -0.15 58 0 0 0
10APR26 70.00 C 0.00 0.00 0.00 14.95 -0.14 56 0 0 0
10APR26 72.50 C 0.00 0.00 0.00 12.51 -0.16 54 0 0 0
10APR26 75.00 C 0.00 0.00 0.00 10.11 -0.20 50 0 0 0
10APR26 77.50 C 0.00 0.00 0.00 7.80 -0.24 47 0 0 0
10APR26 80.00 C 4.91 5.05 4.91 5.63 -0.12 44 6 5 -3
10APR26 82.50 C 3.37 3.37 3.37 3.68 -0.28 41 6 11 -6
10APR26 85.00 C 2.74 2.74 1.66 2.16 -0.25 39 38 27 +25
10APR26 87.50 C 1.57 1.57 0.90 1.23 -0.19 40 223 86 +77
10APR26 90.00 C 0.54 0.55 0.42 0.70 -0.07 42 27 32 +15
10APR26 92.50 C 0.21 0.23 0.21 0.39 0.00 44 4 4 +4
10APR26 95.00 C 0.13 0.13 0.13 0.21 +0.03 45 5 5 +5
10APR26 97.50 C 0.00 0.00 0.00 0.12 +0.04 48 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 0.04 +0.02 51 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
10APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
10APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
10APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
10APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 34.95 -0.10 0 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 32.46 -0.09 54 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 29.97 -0.11 54 0 15 0
29APR26 57.50 C 0.00 0.00 0.00 27.47 -0.09 44 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 24.91 -0.21 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.51 -0.23 46 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.05 -0.16 45 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 17.48 -0.09 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.27 -0.18 45 0 120 0
29APR26 72.50 C 0.00 0.00 0.00 12.66 -0.53 34 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.69 -0.23 41 0 10 0
29APR26 77.50 C 0.00 0.00 0.00 8.61 -0.33 40 0 79 0
29APR26 80.00 C 6.26 6.26 6.07 6.73 -0.28 39 21 265 -15
29APR26 82.50 C 5.38 5.38 4.39 5.01 -0.16 38 47 448 0
29APR26 85.00 C 3.94 4.12 3.38 3.63 -0.11 37 30 404 +12
29APR26 87.50 C 2.75 2.75 2.10 2.46 -0.22 36 49 940 +12
29APR26 90.00 C 1.83 1.96 1.34 1.68 -0.18 37 209 1,897 +58
29APR26 92.50 C 1.20 1.20 0.80 1.10 -0.15 37 227 1,188 +63
29APR26 95.00 C 0.71 0.71 0.53 0.70 -0.11 37 101 1,092 +72
29APR26 97.50 C 0.49 0.49 0.33 0.43 -0.08 37 58 1,358 +20
29APR26 100.00 C 0.23 0.25 0.23 0.27 -0.06 37 18 1,422 +1
29APR26 102.50 C 0.25 0.25 0.21 0.16 -0.04 37 23 838 -7
29APR26 105.00 C 0.14 0.15 0.14 0.09 -0.02 37 37 137 +28
29APR26 107.50 C 0.12 0.12 0.11 0.05 -0.02 37 55 122 -4
29APR26 110.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 945 0
29APR26 112.50 C 0.00 0.00 0.00 0.02 0.00 39 0 23 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 54 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 296 0
29APR26 120.00 C 0.04 0.04 0.03 0.01 0.00 43 112 213 +112
28MAY26 50.00 C 0.00 0.00 0.00 35.18 -0.05 67 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.46 -0.29 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.97 -0.34 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.64 -0.30 45 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.16 -0.18 42 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.73 -0.09 41 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.05 -0.42 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.52 -0.62 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.80 -0.07 41 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 13.63 -0.06 40 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.57 -0.26 39 0 4 0
28MAY26 77.50 C 9.09 9.65 8.77 9.65 -0.27 38 199 293 +152
28MAY26 80.00 C 7.69 7.69 7.20 7.88 -0.13 37 31 104 +24
28MAY26 82.50 C 0.00 0.00 0.00 6.26 -0.13 36 0 425 0
28MAY26 85.00 C 0.00 0.00 0.00 4.87 -0.17 36 1 361 0
28MAY26 87.50 C 3.82 3.82 3.82 3.75 -0.16 35 1 178 0
28MAY26 90.00 C 2.60 2.82 2.60 2.86 -0.14 35 75 114 -30
28MAY26 92.50 C 2.07 2.16 1.97 2.17 -0.11 36 78 566 +7
28MAY26 95.00 C 1.41 1.47 1.39 1.63 -0.10 36 404 222 -316
28MAY26 97.50 C 1.11 1.11 1.11 1.21 -0.05 36 2 455 0
28MAY26 100.00 C 0.80 0.86 0.77 0.88 0.00 36 45 2,253 +39
28MAY26 102.50 C 0.63 0.69 0.63 0.68 +0.07 37 130 986 +120
28MAY26 105.00 C 0.47 0.49 0.47 0.50 +0.10 37 29 456 +29
28MAY26 107.50 C 0.38 0.43 0.38 0.36 +0.09 38 48 290 +48
28MAY26 110.00 C 0.00 0.00 0.00 0.25 +0.08 38 0 464 0
28MAY26 112.50 C 0.27 0.27 0.27 0.18 +0.07 38 11 96 0
28MAY26 115.00 C 0.25 0.25 0.25 0.13 +0.06 38 6 54 +6
28MAY26 117.50 C 0.00 0.00 0.00 0.09 +0.05 38 0 17 0
28MAY26 120.00 C 0.00 0.00 0.00 0.06 +0.03 38 0 139 0
29JUN26 44.00 C 0.00 0.00 0.00 41.03 -0.14 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 40.03 -0.03 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.04 -0.03 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.04 -0.04 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.05 -0.04 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.05 -0.05 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.18 -0.05 59 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.58 -0.17 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.10 -0.21 41 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.65 -0.29 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.21 -0.21 41 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 22.81 -0.06 40 0 9 0
29JUN26 65.00 C 0.00 0.00 0.00 20.05 -0.49 0 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 18.05 -0.22 37 0 4 0
29JUN26 70.00 C 16.93 16.93 16.93 15.95 +0.08 38 15 1,055 0
29JUN26 72.50 C 0.00 0.00 0.00 13.63 -0.34 35 0 75 0
29JUN26 75.00 C 0.00 0.00 0.00 11.92 -0.28 37 0 1,782 0
29JUN26 77.50 C 0.00 0.00 0.00 10.08 -0.28 37 0 1,630 0
29JUN26 80.00 C 8.55 8.55 7.86 8.47 -0.09 37 39 291 0
29JUN26 82.50 C 7.38 7.38 7.21 6.92 -0.13 36 45 1,341 +30
29JUN26 85.00 C 6.00 6.00 6.00 5.65 -0.10 35 15 825 0
29JUN26 87.50 C 4.60 4.60 4.60 4.50 -0.17 35 15 394 +15
29JUN26 90.00 C 3.86 3.86 3.68 3.59 -0.15 35 16 1,188 0
29JUN26 92.50 C 2.94 2.94 2.94 2.85 -0.16 35 15 997 +15
29JUN26 95.00 C 2.33 2.33 2.04 2.26 -0.14 35 21 1,908 0
29JUN26 97.50 C 0.00 0.00 0.00 1.78 -0.14 35 0 330 0
29JUN26 100.00 C 0.00 0.00 0.00 1.37 -0.16 35 0 380 0
29JUN26 102.50 C 0.00 0.00 0.00 1.03 -0.17 35 0 1,402 0
29JUN26 105.00 C 0.00 0.00 0.00 0.78 -0.14 35 0 228 0
29JUN26 107.50 C 0.72 0.72 0.72 0.58 -0.11 35 30 353 +30
29JUN26 110.00 C 0.00 0.00 0.00 0.42 -0.11 34 0 510 0
29JUN26 112.50 C 0.00 0.00 0.00 0.31 -0.09 34 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.23 -0.06 34 0 103 0
29JUN26 117.50 C 0.00 0.00 0.00 0.16 -0.06 34 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.12 -0.04 34 0 88 0
30JUL26 55.00 C 0.00 0.00 0.00 30.13 - 41 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 27.69 - 40 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 25.21 - 37 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 22.81 - 36 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 20.06 - 0 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 18.05 - 33 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 15.98 - 34 0 0 -
30JUL26 72.50 C 0.00 0.00 0.00 14.34 - 37 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 12.48 - 37 0 0 -
30JUL26 77.50 C 0.00 0.00 0.00 10.74 - 36 0 0 -
30JUL26 80.00 C 0.00 0.00 0.00 9.22 - 36 0 0 -
30JUL26 82.50 C 7.40 7.40 7.40 7.73 - 35 15 15 -
30JUL26 85.00 C 0.00 0.00 0.00 6.47 - 35 0 0 -
30JUL26 87.50 C 5.42 5.42 5.42 5.40 - 35 30 30 -
30JUL26 90.00 C 0.00 0.00 0.00 4.50 - 35 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 3.68 - 35 0 0 -
30JUL26 95.00 C 0.00 0.00 0.00 3.03 - 35 0 0 -
30JUL26 97.50 C 0.00 0.00 0.00 2.50 - 35 0 0 -
30JUL26 100.00 C 0.00 0.00 0.00 2.06 - 35 0 0 -
30JUL26 102.50 C 0.00 0.00 0.00 1.70 - 35 0 0 -
30JUL26 105.00 C 0.00 0.00 0.00 1.41 - 35 0 0 -
30JUL26 107.50 C 1.08 1.08 1.08 1.18 - 36 3 3 -
30JUL26 110.00 C 0.00 0.00 0.00 0.97 - 36 0 0 -
30JUL26 112.50 C 0.00 0.00 0.00 0.78 - 36 0 0 -
30JUL26 115.00 C 0.00 0.00 0.00 0.64 - 36 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 39.04 -0.03 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.04 -0.04 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.05 -0.04 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.05 -0.09 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.18 -0.19 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.59 -0.21 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.14 -0.17 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.81 -0.17 38 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 25.39 -0.31 36 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 22.82 -0.67 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.76 -0.59 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.70 -0.64 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.60 -0.63 33 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 14.73 -0.73 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.05 -0.72 33 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 11.92 -0.29 35 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 10.49 -0.05 35 0 127 0
29SEP26 82.50 C 0.00 0.00 0.00 9.07 -0.09 34 0 297 0
29SEP26 85.00 C 7.86 7.86 7.75 7.94 -0.02 34 10 592 +10
29SEP26 87.50 C 6.80 6.80 6.78 6.86 -0.04 34 6 182 +6
29SEP26 90.00 C 5.87 5.87 5.79 5.93 -0.07 34 22 199 +11
29SEP26 92.50 C 0.00 0.00 0.00 5.13 -0.05 34 0 204 0
29SEP26 95.00 C 0.00 0.00 0.00 4.45 -0.03 34 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 3.82 -0.06 34 0 27 0
29SEP26 100.00 C 0.00 0.00 0.00 3.31 -0.04 35 0 100 0
29SEP26 102.50 C 0.00 0.00 0.00 2.82 -0.06 35 0 143 0
29SEP26 105.00 C 2.34 2.34 2.34 2.44 -0.05 35 2 99 0
29SEP26 107.50 C 0.00 0.00 0.00 2.07 -0.03 35 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 1.79 0.00 35 0 69 0
29SEP26 112.50 C 0.00 0.00 0.00 1.52 +0.04 35 0 106 0
29SEP26 115.00 C 0.00 0.00 0.00 1.35 +0.09 36 0 70 0
29SEP26 117.50 C 0.00 0.00 0.00 1.15 +0.12 36 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.97 +0.12 36 0 45 0
29SEP26 122.50 C 0.00 0.00 0.00 0.84 +0.14 36 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.70 +0.12 36 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.60 +0.12 36 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.53 +0.13 36 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 36.07 -0.36 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.18 -0.19 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.59 -0.28 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.14 -0.46 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.81 -0.61 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.73 -0.62 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.65 -0.41 33 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 21.63 -0.43 33 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 19.79 -0.51 33 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 17.93 -0.60 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.27 -0.47 32 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.94 -0.17 33 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 13.14 -0.57 32 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.20 -0.03 34 0 129 0
30DEC26 82.50 C 0.00 0.00 0.00 10.81 -0.06 33 0 630 0
30DEC26 85.00 C 0.00 0.00 0.00 9.64 -0.07 33 0 466 0
30DEC26 87.50 C 8.53 8.53 8.53 8.68 +0.02 33 4 109 +4
30DEC26 90.00 C 0.00 0.00 0.00 7.72 -0.02 33 0 162 0
30DEC26 92.50 C 0.00 0.00 0.00 6.88 -0.02 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 6.10 -0.05 33 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 5.34 -0.15 33 0 40 0
30DEC26 100.00 C 0.00 0.00 0.00 4.70 -0.20 33 0 31 0
30DEC26 102.50 C 0.00 0.00 0.00 4.24 -0.14 33 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 3.76 -0.14 33 0 71 0
30DEC26 107.50 C 0.00 0.00 0.00 3.35 -0.12 34 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.97 -0.11 34 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 2.63 -0.08 34 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.34 -0.08 34 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.98 -0.11 34 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.79 -0.03 34 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 1.53 -0.09 34 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.32 -0.10 34 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.19 -0.05 34 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.05 -0.05 34 0 300 0
30MAR27 50.00 C 0.00 0.00 0.00 35.24 -0.61 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.43 -0.23 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.90 -0.65 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.75 -0.72 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.72 -0.69 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.75 -0.67 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.92 -0.68 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.10 -0.66 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.33 -0.63 33 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 17.72 -0.36 33 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 16.16 -0.54 32 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.06 -0.17 33 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.73 -0.02 33 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 12.36 -0.09 33 0 569 0
30MAR27 85.00 C 0.00 0.00 0.00 11.19 -0.10 32 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 10.14 -0.07 32 0 17 0
30MAR27 90.00 C 0.00 0.00 0.00 9.17 -0.08 32 0 77 0
30MAR27 92.50 C 0.00 0.00 0.00 8.29 -0.09 32 0 20 0
30MAR27 95.00 C 0.00 0.00 0.00 7.50 -0.09 33 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 6.80 -0.08 33 0 58 0
30MAR27 100.00 C 0.00 0.00 0.00 6.13 -0.12 33 0 26 0
30MAR27 102.50 C 0.00 0.00 0.00 5.53 -0.13 33 0 22 0
30MAR27 105.00 C 0.00 0.00 0.00 5.06 -0.09 33 0 40 0
30MAR27 107.50 C 0.00 0.00 0.00 4.58 -0.11 33 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 4.14 -0.17 33 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 3.78 -0.01 33 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 3.43 -0.02 33 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 3.08 -0.06 33 0 6 0
TOTAL CALL 2,851 42,428 +698
02APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
02APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
02APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
02APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 138 0 11 0
02APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 119 0 80 0
02APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 102 0 36 0
02APR26 72.50 P 0.02 0.03 0.02 0.01 -0.01 85 60 287 +30
02APR26 75.00 P 0.05 0.05 0.05 0.02 -0.02 75 30 89 +17
02APR26 77.50 P 0.12 0.13 0.10 0.06 -0.06 68 45 92 +34
02APR26 80.00 P 0.21 0.21 0.20 0.18 -0.14 62 12 209 +2
02APR26 82.50 P 0.46 0.77 0.46 0.49 -0.30 54 26 867 +15
02APR26 85.00 P 1.18 2.11 1.13 1.29 -0.40 48 45 164 +7
02APR26 87.50 P 3.41 3.48 3.00 2.93 -0.35 45 66 30 -4
02APR26 90.00 P 0.00 0.00 0.00 5.18 -0.24 43 0 13 0
02APR26 92.50 P 0.00 0.00 0.00 7.65 +0.05 0 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 10.15 +0.09 0 0 0 0
02APR26 97.50 P 0.00 0.00 0.00 12.65 +0.10 0 0 0 0
02APR26 100.00 P 0.00 0.00 0.00 15.60 +0.55 164 0 0 0
02APR26 102.50 P 0.00 0.00 0.00 17.97 +0.17 168 0 0 0
02APR26 105.00 P 0.00 0.00 0.00 20.43 +0.38 180 0 0 0
02APR26 107.50 P 0.00 0.00 0.00 22.98 +0.43 201 0 0 0
02APR26 110.00 P 0.00 0.00 0.00 25.40 +0.18 204 0 0 0
02APR26 112.50 P 0.00 0.00 0.00 27.94 +0.39 224 0 0 0
02APR26 115.00 P 0.00 0.00 0.00 30.45 +0.40 239 0 0 0
02APR26 117.50 P 0.00 0.00 0.00 33.01 +0.46 261 0 0 0
10APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
10APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
10APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
10APR26 65.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 0 0
10APR26 67.50 P 0.08 0.08 0.08 0.03 -0.02 61 2 5 +2
10APR26 70.00 P 0.00 0.00 0.00 0.06 -0.03 58 0 0 0
10APR26 72.50 P 0.20 0.20 0.20 0.11 -0.06 54 2 27 +2
10APR26 75.00 P 0.32 0.35 0.32 0.21 -0.10 50 17 49 +17
10APR26 77.50 P 0.54 0.54 0.54 0.41 -0.14 48 13 16 +1
10APR26 80.00 P 0.92 1.03 0.90 0.72 -0.23 44 58 44 +43
10APR26 82.50 P 1.55 1.69 1.55 1.29 -0.29 41 120 116 +115
10APR26 85.00 P 2.57 2.82 2.57 2.26 -0.28 39 53 53 +53
10APR26 87.50 P 0.00 0.00 0.00 3.80 -0.27 39 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 5.82 +0.04 43 0 0 0
10APR26 92.50 P 0.00 0.00 0.00 8.00 +0.11 44 0 0 0
10APR26 95.00 P 0.00 0.00 0.00 10.64 +0.45 58 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 13.11 +0.52 66 0 0 0
10APR26 100.00 P 0.00 0.00 0.00 15.64 +0.58 76 0 0 0
10APR26 102.50 P 0.00 0.00 0.00 18.19 +0.39 86 0 0 0
10APR26 105.00 P 0.00 0.00 0.00 20.76 +0.67 97 0 0 0
10APR26 107.50 P 0.00 0.00 0.00 22.98 +0.39 92 0 0 0
10APR26 110.00 P 0.00 0.00 0.00 25.40 +0.18 94 0 0 0
10APR26 112.50 P 0.00 0.00 0.00 28.34 +0.75 122 0 0 0
10APR26 115.00 P 0.00 0.00 0.00 30.89 +0.84 132 0 0 0
29APR26 50.00 P 0.03 0.03 0.03 0.01 0.00 68 8 8 +8
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 108 0
29APR26 57.50 P 0.09 0.09 0.09 0.01 -0.02 51 30 33 +30
29APR26 60.00 P 0.00 0.00 0.00 0.02 -0.03 49 0 351 0
29APR26 62.50 P 0.00 0.00 0.00 0.04 -0.05 48 0 124 0
29APR26 65.00 P 0.25 0.25 0.25 0.07 -0.07 46 15 310 0
29APR26 67.50 P 0.33 0.33 0.32 0.13 -0.11 45 25 412 -12
29APR26 70.00 P 0.47 0.47 0.47 0.24 -0.14 44 34 801 0
29APR26 72.50 P 0.66 0.72 0.65 0.43 -0.17 43 35 791 +21
29APR26 75.00 P 0.93 0.99 0.84 0.71 -0.21 42 132 749 +54
29APR26 77.50 P 1.36 1.40 1.20 1.13 -0.24 41 100 806 +54
29APR26 80.00 P 1.90 2.12 1.76 1.73 -0.26 39 90 1,342 -25
29APR26 82.50 P 2.48 3.00 2.48 2.50 -0.23 38 87 1,233 +24
29APR26 85.00 P 3.80 3.80 3.62 3.55 -0.29 37 44 1,212 -19
29APR26 87.50 P 5.14 5.46 5.14 4.94 -0.27 36 52 657 -22
29APR26 90.00 P 0.00 0.00 0.00 6.52 -0.48 35 0 443 0
29APR26 92.50 P 0.00 0.00 0.00 8.63 -0.05 37 0 69 0
29APR26 95.00 P 0.00 0.00 0.00 10.73 0.00 37 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 13.11 -0.22 40 0 0 0
29APR26 100.00 P 16.28 16.28 15.75 15.64 +0.21 46 4 75 +2
29APR26 102.50 P 0.00 0.00 0.00 18.19 +0.06 52 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.76 +0.20 58 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.98 +0.25 56 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.64 +0.11 65 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.34 +0.31 74 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.89 +0.34 79 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 33.01 -0.02 73 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 35.24 -0.32 64 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.05 -0.03 46 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.09 -0.03 45 0 39 0
28MAY26 60.00 P 0.36 0.36 0.36 0.15 -0.05 44 10 95 +10
28MAY26 62.50 P 0.49 0.49 0.49 0.25 -0.07 44 3 128 +3
28MAY26 65.00 P 0.00 0.00 0.00 0.40 -0.08 43 0 227 0
28MAY26 67.50 P 0.77 0.77 0.77 0.61 -0.10 42 15 151 0
28MAY26 70.00 P 1.06 1.20 1.06 0.91 -0.12 41 12 402 0
28MAY26 72.50 P 1.52 1.52 1.52 1.32 -0.14 41 35 418 +35
28MAY26 75.00 P 1.95 2.06 1.95 1.84 -0.17 40 60 584 +60
28MAY26 77.50 P 2.59 2.85 2.46 2.46 -0.21 38 365 712 +127
28MAY26 80.00 P 3.61 3.75 3.25 3.26 -0.23 37 146 509 +54
28MAY26 82.50 P 4.56 4.83 4.54 4.29 -0.23 37 91 767 +86
28MAY26 85.00 P 5.80 5.98 5.80 5.51 -0.27 36 19 655 0
28MAY26 87.50 P 7.32 7.62 7.11 6.97 -0.29 35 90 779 +30
28MAY26 90.00 P 8.62 8.62 8.62 8.69 -0.08 36 15 413 -15
28MAY26 92.50 P 0.00 0.00 0.00 10.62 +0.04 36 0 130 0
28MAY26 95.00 P 0.00 0.00 0.00 13.00 +0.47 40 0 109 0
28MAY26 97.50 P 0.00 0.00 0.00 14.74 -0.01 37 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 17.45 +0.19 43 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 19.33 -0.23 39 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 22.21 +0.29 48 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 24.34 +0.03 46 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 26.48 -0.12 42 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 29.63 +0.58 57 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.74 +0.44 53 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 34.09 +0.13 53 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 37.09 +0.82 65 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.04 -0.03 43 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.07 -0.04 43 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.12 -0.05 42 0 2,388 0
29JUN26 57.50 P 0.00 0.00 0.00 0.19 -0.08 41 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.31 -0.10 41 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.47 -0.13 40 0 442 0
29JUN26 65.00 P 0.97 0.97 0.95 0.71 -0.13 40 6 1,770 -4
29JUN26 67.50 P 1.28 1.28 1.28 1.02 -0.16 39 15 696 0
29JUN26 70.00 P 1.70 1.70 1.57 1.43 -0.18 39 23 2,589 -3
29JUN26 72.50 P 0.00 0.00 0.00 1.95 -0.18 38 0 2,900 0
29JUN26 75.00 P 2.73 2.79 2.73 2.54 -0.19 38 3 2,225 0
29JUN26 77.50 P 0.00 0.00 0.00 3.26 -0.20 37 0 1,243 0
29JUN26 80.00 P 4.15 4.15 4.15 4.15 -0.22 36 25 4,703 +25
29JUN26 82.50 P 0.00 0.00 0.00 5.23 -0.23 35 0 1,319 0
29JUN26 85.00 P 6.11 6.85 6.11 6.49 -0.24 35 38 1,249 -22
29JUN26 87.50 P 8.23 8.23 8.23 7.90 -0.27 35 15 727 -14
29JUN26 90.00 P 0.00 0.00 0.00 9.61 -0.10 35 0 514 0
29JUN26 92.50 P 0.00 0.00 0.00 11.37 -0.11 35 0 277 0
29JUN26 95.00 P 0.00 0.00 0.00 13.28 -0.10 35 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 15.75 +0.16 39 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 17.91 +0.29 39 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 20.07 +0.10 40 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.37 +0.15 41 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.86 +0.31 43 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.28 +0.39 45 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.74 +0.47 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.23 +0.83 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.65 +0.69 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.10 +0.83 53 0 0 0
30JUL26 55.00 P 0.53 0.53 0.53 0.25 - 41 3 3 -
30JUL26 57.50 P 0.65 0.65 0.65 0.37 - 41 1 1 -
30JUL26 60.00 P 0.00 0.00 0.00 0.54 - 40 0 0 -
30JUL26 62.50 P 1.05 1.05 1.05 0.78 - 40 1 1 -
30JUL26 65.00 P 0.00 0.00 0.00 1.09 - 39 0 0 -
30JUL26 67.50 P 0.00 0.00 0.00 1.48 - 39 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 1.96 - 38 0 0 -
30JUL26 72.50 P 0.00 0.00 0.00 2.52 - 38 0 0 -
30JUL26 75.00 P 0.00 0.00 0.00 3.16 - 37 0 0 -
30JUL26 77.50 P 0.00 0.00 0.00 3.95 - 36 0 0 -
30JUL26 80.00 P 0.00 0.00 0.00 4.89 - 36 0 0 -
30JUL26 82.50 P 5.79 6.27 5.79 6.01 - 35 2 2 -
30JUL26 85.00 P 0.00 0.00 0.00 7.27 - 35 0 0 -
30JUL26 87.50 P 0.00 0.00 0.00 8.69 - 34 0 0 -
30JUL26 90.00 P 0.00 0.00 0.00 10.41 - 35 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 12.18 - 35 0 0 -
30JUL26 95.00 P 0.00 0.00 0.00 14.36 - 37 0 0 -
30JUL26 97.50 P 0.00 0.00 0.00 16.37 - 38 0 0 -
30JUL26 100.00 P 0.00 0.00 0.00 18.59 - 39 0 0 -
30JUL26 102.50 P 0.00 0.00 0.00 20.76 - 40 0 0 -
30JUL26 105.00 P 0.00 0.00 0.00 23.03 - 41 0 0 -
30JUL26 107.50 P 0.00 0.00 0.00 25.08 - 40 0 0 -
30JUL26 110.00 P 0.00 0.00 0.00 27.41 - 41 0 0 -
30JUL26 112.50 P 0.00 0.00 0.00 30.02 - 44 0 0 -
30JUL26 115.00 P 0.00 0.00 0.00 32.23 - 44 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.05 37 0 146 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 -0.06 37 0 3 0
29SEP26 48.00 P 0.53 0.53 0.53 0.09 -0.07 37 1 5 +1
29SEP26 49.00 P 0.00 0.00 0.00 0.11 -0.08 37 0 170 0
29SEP26 50.00 P 0.62 0.62 0.62 0.14 -0.09 37 11 79 +1
29SEP26 52.50 P 0.00 0.00 0.00 0.22 -0.13 36 0 291 0
29SEP26 55.00 P 0.00 0.00 0.00 0.35 -0.16 36 0 136 0
29SEP26 57.50 P 0.00 0.00 0.00 0.54 -0.18 36 0 110 0
29SEP26 60.00 P 1.38 1.38 1.38 0.79 -0.19 36 1 111 0
29SEP26 62.50 P 0.00 0.00 0.00 1.11 -0.23 36 0 190 0
29SEP26 65.00 P 0.00 0.00 0.00 1.51 -0.26 36 0 317 0
29SEP26 67.50 P 0.00 0.00 0.00 2.01 -0.25 36 0 844 0
29SEP26 70.00 P 0.00 0.00 0.00 2.64 -0.26 36 0 464 0
29SEP26 72.50 P 3.79 3.79 3.79 3.36 -0.25 36 30 345 0
29SEP26 75.00 P 0.00 0.00 0.00 4.20 -0.22 36 0 216 0
29SEP26 77.50 P 5.36 5.36 5.36 5.19 -0.17 36 15 342 +15
29SEP26 80.00 P 0.00 0.00 0.00 6.25 -0.13 35 0 3,102 0
29SEP26 82.50 P 0.00 0.00 0.00 7.39 -0.15 35 0 514 0
29SEP26 85.00 P 0.00 0.00 0.00 8.69 -0.17 35 0 515 0
29SEP26 87.50 P 0.00 0.00 0.00 10.09 -0.19 35 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 11.65 -0.16 35 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 13.75 +0.20 37 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 15.60 +0.26 37 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 17.49 +0.26 37 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 19.35 +0.09 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.52 +0.08 38 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.54 +0.38 38 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.74 +0.44 38 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.98 +0.65 39 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.31 +0.60 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.53 +0.55 40 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.94 +0.62 41 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.23 +0.57 41 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 39.67 +0.60 42 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.01 +0.55 42 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.49 +0.58 44 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.94 +0.79 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.22 -0.08 34 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.27 -0.07 34 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.40 -0.11 33 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 0.61 -0.13 34 0 25 0
30DEC26 57.50 P 0.00 0.00 0.00 0.88 -0.14 34 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 1.23 -0.16 34 0 100 0
30DEC26 62.50 P 0.00 0.00 0.00 1.65 -0.17 34 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 2.17 -0.17 34 0 99 0
30DEC26 67.50 P 0.00 0.00 0.00 2.81 -0.17 34 0 212 0
30DEC26 70.00 P 0.00 0.00 0.00 3.50 -0.18 34 0 200 0
30DEC26 72.50 P 0.00 0.00 0.00 4.37 -0.15 34 0 181 0
30DEC26 75.00 P 0.00 0.00 0.00 5.31 -0.13 34 0 209 0
30DEC26 77.50 P 6.43 6.43 6.43 6.37 -0.10 34 25 232 +25
30DEC26 80.00 P 0.00 0.00 0.00 7.53 -0.02 34 0 983 0
30DEC26 82.50 P 0.00 0.00 0.00 8.71 -0.03 34 0 614 0
30DEC26 85.00 P 0.00 0.00 0.00 10.00 -0.06 34 0 500 0
30DEC26 87.50 P 0.00 0.00 0.00 11.47 -0.05 34 0 34 0
30DEC26 90.00 P 0.00 0.00 0.00 12.88 -0.18 33 0 227 0
30DEC26 92.50 P 0.00 0.00 0.00 14.53 -0.09 33 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 16.71 +0.32 35 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.41 +0.10 35 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 20.27 +0.07 35 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 22.43 +0.36 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.47 +0.38 36 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.59 +0.43 36 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.74 +0.48 37 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.85 +0.43 37 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.96 +0.31 36 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.35 +0.59 37 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.64 +0.51 38 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 39.95 +0.53 38 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 42.33 +0.59 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.64 +0.55 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.09 +0.62 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.63 -0.05 35 0 29 0
30MAR27 52.50 P 0.00 0.00 0.00 0.88 -0.06 35 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 1.16 -0.08 35 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.54 -0.09 35 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 1.98 -0.10 34 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 2.49 -0.10 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.11 -0.10 34 0 13 0
30MAR27 67.50 P 0.00 0.00 0.00 3.78 -0.10 34 0 20 0
30MAR27 70.00 P 0.00 0.00 0.00 4.59 -0.10 34 0 41 0
30MAR27 72.50 P 0.00 0.00 0.00 5.43 -0.06 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.36 -0.04 34 0 41 0
30MAR27 77.50 P 0.00 0.00 0.00 7.36 -0.05 34 0 6 0
30MAR27 80.00 P 8.42 8.42 8.42 8.47 -0.05 33 1 47 +1
30MAR27 82.50 P 0.00 0.00 0.00 9.67 -0.06 33 0 526 0
30MAR27 85.00 P 0.00 0.00 0.00 10.97 -0.08 33 0 550 0
30MAR27 87.50 P 0.00 0.00 0.00 12.37 -0.10 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.85 -0.14 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.46 -0.23 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.60 +0.31 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.41 +0.33 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.22 +0.28 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.19 +0.35 35 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.22 +0.41 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.22 +0.39 35 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.32 +0.42 35 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.35 +0.36 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.60 +0.57 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.81 +0.71 36 0 0 0
TOTAL PUT 2,282 57,829 +864
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$ 4.57
29APR26 3.70 C 0.00 0.00 0.00 0.92 -0.03 63 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.84 0.00 65 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.75 -0.02 62 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.67 -0.01 61 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.58 -0.01 57 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.49 -0.05 52 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.45 -0.02 58 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.38 -0.02 55 0 120 0
29APR26 4.50 C 0.00 0.00 0.00 0.32 -0.02 54 0 60 0
29APR26 4.60 C 0.00 0.00 0.00 0.27 -0.02 54 0 63 0
29APR26 4.70 C 0.00 0.00 0.00 0.22 -0.02 53 0 20 0
29APR26 4.80 C 0.25 0.25 0.16 0.19 -0.01 54 95 208 +45
29APR26 4.90 C 0.00 0.00 0.00 0.16 -0.01 55 0 51 0
29APR26 5.00 C 0.16 0.16 0.10 0.13 -0.01 54 106 209 +55
29APR26 5.25 C 0.00 0.00 0.00 0.07 -0.01 52 0 174 0
29APR26 5.50 C 0.05 0.05 0.04 0.04 -0.01 53 90 282 +12
29APR26 5.75 C 0.00 0.00 0.00 0.03 0.00 57 0 182 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 0.00 59 0 165 0
29APR26 6.25 C 0.01 0.01 0.01 0.01 0.00 58 148 223 +148
29APR26 6.50 C 0.01 0.01 0.01 0.01 0.00 64 300 308 +228
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 190 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 105 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 109 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 113 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.97 -0.02 56 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.88 -0.03 54 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.78 -0.03 49 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.70 -0.06 48 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.63 -0.05 48 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.58 -0.03 50 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.52 -0.02 50 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.46 -0.03 50 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.41 -0.02 50 0 109 0
28MAY26 4.60 C 0.00 0.00 0.00 0.36 -0.02 50 0 165 0
28MAY26 4.70 C 0.00 0.00 0.00 0.31 -0.02 49 0 60 0
28MAY26 4.80 C 0.00 0.00 0.00 0.27 -0.02 49 0 32 0
28MAY26 4.90 C 0.00 0.00 0.00 0.23 -0.03 48 0 56 0
28MAY26 5.00 C 0.00 0.00 0.00 0.20 -0.02 48 0 239 0
28MAY26 5.25 C 0.17 0.17 0.16 0.14 -0.02 49 31 450 -31
28MAY26 5.50 C 0.11 0.11 0.11 0.09 -0.02 48 45 68 +40
28MAY26 5.75 C 0.06 0.06 0.06 0.06 -0.01 48 5 51 0
28MAY26 6.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 151 0
28MAY26 6.25 C 0.00 0.00 0.00 0.03 0.00 50 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 51 0 30 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 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 71 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.00 -0.02 50 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.93 -0.01 50 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.85 -0.01 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.77 -0.02 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.71 -0.01 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.64 -0.01 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.58 -0.03 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.54 -0.02 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.48 -0.01 48 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.43 -0.03 47 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.38 -0.02 46 0 223 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 -0.02 46 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.30 -0.03 46 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.27 -0.02 46 0 13 0
29JUN26 5.25 C 0.00 0.00 0.00 0.20 -0.02 46 0 15 0
29JUN26 5.50 C 0.00 0.00 0.00 0.15 -0.02 47 0 18 0
29JUN26 5.75 C 0.00 0.00 0.00 0.11 -0.01 47 0 200 0
29JUN26 6.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 28 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 0.00 48 0 30 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 0.00 50 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 48 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 331 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 45 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 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 67 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.05 - 49 0 0 -
30JUL26 3.80 C 0.00 0.00 0.00 0.97 - 48 0 0 -
30JUL26 3.90 C 0.00 0.00 0.00 0.90 - 48 0 0 -
30JUL26 4.00 C 0.00 0.00 0.00 0.83 - 47 0 0 -
30JUL26 4.10 C 0.00 0.00 0.00 0.77 - 48 0 0 -
30JUL26 4.20 C 0.00 0.00 0.00 0.70 - 46 0 0 -
30JUL26 4.30 C 0.00 0.00 0.00 0.64 - 46 0 0 -
30JUL26 4.40 C 0.00 0.00 0.00 0.60 - 47 0 0 -
30JUL26 4.50 C 0.00 0.00 0.00 0.55 - 47 0 0 -
30JUL26 4.60 C 0.00 0.00 0.00 0.50 - 47 0 0 -
30JUL26 4.70 C 0.00 0.00 0.00 0.45 - 46 0 0 -
30JUL26 4.80 C 0.00 0.00 0.00 0.41 - 46 0 0 -
30JUL26 4.90 C 0.00 0.00 0.00 0.37 - 46 0 0 -
30JUL26 5.00 C 0.00 0.00 0.00 0.34 - 46 0 0 -
30JUL26 5.25 C 0.00 0.00 0.00 0.27 - 47 0 0 -
30JUL26 5.50 C 0.00 0.00 0.00 0.21 - 47 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 0.16 - 46 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 0.12 - 46 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 0.09 - 46 0 0 -
29SEP26 3.70 C 0.00 0.00 0.00 1.12 -0.01 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.05 0.00 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.98 0.00 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.92 -0.02 46 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 0.85 -0.01 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.79 -0.01 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.74 -0.01 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.68 -0.01 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.63 -0.03 44 0 204 0
29SEP26 4.60 C 0.00 0.00 0.00 0.58 -0.02 44 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.54 -0.01 44 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.49 -0.02 43 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.45 -0.02 43 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.42 -0.01 43 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 0.00 44 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 -0.01 44 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.22 -0.01 43 0 15 0
29SEP26 6.00 C 0.00 0.00 0.00 0.18 -0.01 43 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.14 -0.01 43 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 -0.01 43 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 -0.01 43 0 22 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.01 44 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 44 0 46 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 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 43 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 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.22 -0.01 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.15 -0.02 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.09 -0.01 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.03 -0.01 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.97 -0.01 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.91 -0.01 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.86 -0.01 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.80 -0.01 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 0.00 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.71 -0.02 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.66 -0.02 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.62 -0.02 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.58 -0.02 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.54 -0.02 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.46 -0.01 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.39 -0.01 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.27 -0.01 42 0 8 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 0.00 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 0.00 43 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 0.00 44 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 40 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.31 -0.01 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.24 0.00 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.18 0.00 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.12 0.00 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.07 +0.01 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.01 0.00 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.96 0.00 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.91 -0.01 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.87 +0.01 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.80 -0.03 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.78 -0.01 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.74 0.00 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.69 -0.01 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.66 0.00 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.56 -0.01 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.49 -0.01 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.43 -0.01 42 0 0 0
30MAR27 6.00 C 0.40 0.40 0.40 0.37 0.00 42 5 5 +5
30MAR27 6.25 C 0.00 0.00 0.00 0.33 0.00 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.28 0.00 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.25 0.00 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
TOTAL CALL 825 12,587 +502
29APR26 3.70 P 0.05 0.05 0.05 0.03 0.00 57 104 122 +104
29APR26 3.80 P 0.06 0.06 0.06 0.04 0.00 56 80 146 +80
29APR26 3.90 P 0.00 0.00 0.00 0.06 0.00 58 0 1 0
29APR26 4.00 P 0.09 0.10 0.09 0.08 +0.01 58 110 110 +110
29APR26 4.10 P 0.12 0.13 0.12 0.10 0.00 56 105 323 +105
29APR26 4.20 P 0.16 0.16 0.16 0.13 +0.01 56 50 200 +50
29APR26 4.30 P 0.17 0.19 0.17 0.16 0.00 55 56 240 +20
29APR26 4.40 P 0.00 0.00 0.00 0.20 0.00 55 0 403 0
29APR26 4.50 P 0.00 0.00 0.00 0.25 +0.01 56 0 476 0
29APR26 4.60 P 0.31 0.31 0.31 0.30 +0.01 56 14 92 0
29APR26 4.70 P 0.00 0.00 0.00 0.34 0.00 52 0 191 0
29APR26 4.80 P 0.00 0.00 0.00 0.41 +0.01 54 0 89 0
29APR26 4.90 P 0.00 0.00 0.00 0.49 +0.03 56 0 235 0
29APR26 5.00 P 0.47 0.47 0.47 0.56 +0.02 56 13 211 +10
29APR26 5.25 P 0.00 0.00 0.00 0.75 +0.01 54 0 116 0
29APR26 5.50 P 1.00 1.00 1.00 0.95 -0.01 48 10 138 -10
29APR26 5.75 P 0.00 0.00 0.00 1.20 +0.01 56 0 99 0
29APR26 6.00 P 0.00 0.00 0.00 1.46 +0.01 69 0 115 0
29APR26 6.25 P 0.00 0.00 0.00 1.69 +0.01 64 0 205 0
29APR26 6.50 P 0.00 0.00 0.00 1.93 +0.01 0 0 75 0
29APR26 6.75 P 0.00 0.00 0.00 2.20 +0.02 84 0 23 -102
29APR26 7.00 P 0.00 0.00 0.00 2.45 +0.02 90 0 123 -67
29APR26 7.25 P 0.00 0.00 0.00 2.68 0.00 0 0 75 -36
29APR26 7.50 P 0.00 0.00 0.00 2.94 +0.01 92 0 16 0
29APR26 7.75 P 0.00 0.00 0.00 3.18 -0.01 0 0 29 0
29APR26 8.00 P 0.00 0.00 0.00 3.44 0.00 102 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 3.68 -0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.93 -0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.18 -0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.45 +0.01 130 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.70 +0.01 134 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.95 +0.03 138 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.20 +0.02 142 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.06 -0.01 50 0 59 0
28MAY26 3.80 P 0.00 0.00 0.00 0.08 0.00 50 0 34 0
28MAY26 3.90 P 0.00 0.00 0.00 0.10 0.00 50 0 350 0
28MAY26 4.00 P 0.00 0.00 0.00 0.13 0.00 51 0 17 0
28MAY26 4.10 P 0.00 0.00 0.00 0.16 0.00 50 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.19 0.00 50 0 600 0
28MAY26 4.30 P 0.27 0.27 0.27 0.24 +0.01 51 4 319 0
28MAY26 4.40 P 0.00 0.00 0.00 0.28 0.00 51 0 75 0
28MAY26 4.50 P 0.34 0.34 0.34 0.33 +0.01 51 2 46 -2
28MAY26 4.60 P 0.32 0.32 0.32 0.37 0.00 49 2 236 0
28MAY26 4.70 P 0.46 0.46 0.46 0.42 0.00 48 4 27 +4
28MAY26 4.80 P 0.52 0.52 0.52 0.48 +0.01 48 8 62 +8
28MAY26 4.90 P 0.00 0.00 0.00 0.55 +0.01 49 0 41 0
28MAY26 5.00 P 0.00 0.00 0.00 0.63 +0.03 51 0 200 0
28MAY26 5.25 P 0.00 0.00 0.00 0.82 +0.03 52 0 145 0
28MAY26 5.50 P 0.00 0.00 0.00 1.00 0.00 47 0 44 0
28MAY26 5.75 P 0.00 0.00 0.00 1.24 +0.03 52 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 1.47 +0.02 53 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.70 +0.02 52 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.96 +0.02 61 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 2.20 +0.02 62 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 2.45 +0.02 66 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 2.70 +0.02 71 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.94 +0.01 69 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 3.18 -0.01 0 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.44 0.00 76 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.68 -0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.93 -0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.18 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.45 +0.01 96 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.70 +0.01 99 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.95 +0.01 102 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 5.20 +0.02 105 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.12 0.00 48 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.15 0.00 48 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.18 0.00 48 0 265 0
29JUN26 4.10 P 0.23 0.23 0.23 0.21 -0.01 48 75 146 +74
29JUN26 4.20 P 0.00 0.00 0.00 0.25 0.00 48 0 313 0
29JUN26 4.30 P 0.00 0.00 0.00 0.29 -0.01 48 0 160 0
29JUN26 4.40 P 0.00 0.00 0.00 0.34 0.00 48 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.38 0.00 47 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.43 0.00 47 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.49 +0.01 47 0 36 0
29JUN26 4.80 P 0.00 0.00 0.00 0.54 0.00 46 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.61 +0.01 47 0 125 0
29JUN26 5.00 P 0.00 0.00 0.00 0.67 -0.01 46 0 100 0
29JUN26 5.25 P 0.00 0.00 0.00 0.85 -0.01 46 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 1.05 0.00 46 0 16 0
29JUN26 5.75 P 0.00 0.00 0.00 1.27 +0.02 48 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 1.49 +0.02 48 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.71 +0.01 46 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.96 +0.01 51 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 2.20 +0.02 51 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.45 +0.01 55 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.70 +0.01 59 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.95 +0.02 62 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 3.18 -0.01 0 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 3.44 0.00 64 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.68 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.93 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.18 -0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.45 +0.01 79 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.70 +0.01 82 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.95 +0.01 85 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.20 +0.02 87 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.14 - 48 0 0 -
30JUL26 3.80 P 0.00 0.00 0.00 0.17 - 48 0 0 -
30JUL26 3.90 P 0.00 0.00 0.00 0.20 - 48 0 0 -
30JUL26 4.00 P 0.00 0.00 0.00 0.23 - 48 0 0 -
30JUL26 4.10 P 0.00 0.00 0.00 0.27 - 48 0 0 -
30JUL26 4.20 P 0.00 0.00 0.00 0.31 - 48 0 0 -
30JUL26 4.30 P 0.00 0.00 0.00 0.35 - 48 0 0 -
30JUL26 4.40 P 0.00 0.00 0.00 0.39 - 47 0 0 -
30JUL26 4.50 P 0.00 0.00 0.00 0.44 - 47 0 0 -
30JUL26 4.60 P 0.00 0.00 0.00 0.50 - 47 0 0 -
30JUL26 4.70 P 0.00 0.00 0.00 0.54 - 46 0 0 -
30JUL26 4.80 P 0.00 0.00 0.00 0.60 - 46 0 0 -
30JUL26 4.90 P 0.00 0.00 0.00 0.66 - 46 0 0 -
30JUL26 5.00 P 0.00 0.00 0.00 0.73 - 46 0 0 -
30JUL26 5.25 P 0.00 0.00 0.00 0.90 - 45 0 0 -
30JUL26 5.50 P 0.00 0.00 0.00 1.09 - 45 0 0 -
30JUL26 5.75 P 0.00 0.00 0.00 1.30 - 46 0 0 -
30JUL26 6.00 P 0.00 0.00 0.00 1.51 - 46 0 0 -
30JUL26 6.25 P 0.00 0.00 0.00 1.73 - 45 0 0 -
29SEP26 3.70 P 0.00 0.00 0.00 0.18 0.00 44 0 350 0
29SEP26 3.80 P 0.24 0.24 0.24 0.21 0.00 44 10 110 +10
29SEP26 3.90 P 0.00 0.00 0.00 0.25 +0.01 45 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.29 +0.01 45 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.33 +0.01 45 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.37 +0.01 45 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.41 0.00 44 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.46 0.00 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.51 +0.01 44 0 210 0
29SEP26 4.60 P 0.00 0.00 0.00 0.56 +0.01 44 0 232 0
29SEP26 4.70 P 0.00 0.00 0.00 0.61 0.00 43 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.67 +0.01 44 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.73 +0.01 43 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.80 +0.01 44 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.97 +0.01 44 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 1.15 +0.01 43 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.35 +0.02 44 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.56 +0.04 44 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.78 +0.03 45 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.00 +0.02 44 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.22 0.00 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.46 +0.01 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.70 +0.01 45 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.95 +0.02 47 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.19 0.00 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.44 0.00 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.70 +0.01 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.95 +0.01 56 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.20 +0.01 58 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.45 +0.01 61 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.70 +0.01 63 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.95 +0.01 64 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.20 +0.02 66 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 0.00 43 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 +0.01 43 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.41 0.00 43 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.46 +0.01 43 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.50 +0.01 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.55 +0.01 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.59 0.00 42 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.64 0.00 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.70 +0.01 42 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.76 +0.01 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.82 +0.01 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.89 +0.02 42 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 1.06 +0.02 43 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.23 +0.01 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.41 +0.01 41 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.61 0.00 41 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.82 +0.01 41 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.03 +0.01 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.25 0.00 41 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.48 0.00 41 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.71 0.00 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.95 0.00 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.19 0.00 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.44 0.00 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.70 +0.01 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.95 +0.01 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.20 +0.01 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.45 +0.01 52 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.70 +0.01 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.95 +0.01 55 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 5.20 +0.02 57 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.33 +0.02 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.37 +0.02 44 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.40 +0.01 43 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.45 +0.02 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.48 +0.01 42 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.53 +0.01 43 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.58 +0.02 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.62 +0.01 42 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.68 +0.02 42 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.74 +0.03 43 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.79 +0.03 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.84 +0.02 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.90 +0.02 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.96 0.00 41 0 50 0
30MAR27 5.25 P 0.00 0.00 0.00 1.13 +0.02 42 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.31 +0.03 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.49 +0.02 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.67 +0.01 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.86 -0.01 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.07 0.00 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.29 0.00 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.51 0.00 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.73 -0.01 39 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.96 0.00 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.20 0.00 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.44 0.00 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.70 +0.01 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.95 +0.01 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.20 +0.01 46 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.45 +0.01 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.70 +0.01 49 0 0 0
TOTAL PUT 647 15,421 +358
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$ 130.20
29APR26 72.50 C 0.00 0.00 0.00 57.85 -2.90 61 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 55.36 -2.90 65 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 52.86 -2.91 54 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 50.37 -2.91 57 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 47.88 -2.91 57 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 45.40 -2.90 58 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 42.92 -2.90 57 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 40.46 -2.89 58 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 38.01 -2.88 58 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 35.58 -2.87 58 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 33.18 -2.86 58 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 31.04 -2.62 63 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 28.73 -2.58 62 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 26.29 -2.73 59 0 25 0
29APR26 107.50 C 0.00 0.00 0.00 24.06 -2.72 58 0 21 0
29APR26 110.00 C 0.00 0.00 0.00 22.40 -2.21 63 0 48 0
29APR26 112.50 C 0.00 0.00 0.00 19.93 -2.58 58 0 27 0
29APR26 115.00 C 0.00 0.00 0.00 18.00 -2.50 58 0 75 0
29APR26 117.50 C 0.00 0.00 0.00 16.17 -2.41 58 0 52 0
29APR26 120.00 C 13.75 13.75 13.75 14.45 -2.32 58 10 126 -10
29APR26 122.50 C 0.00 0.00 0.00 12.85 -2.21 58 0 1,032 0
29APR26 125.00 C 0.00 0.00 0.00 11.37 -2.09 58 0 134 0
29APR26 127.50 C 0.00 0.00 0.00 10.02 -1.95 58 0 57 0
29APR26 130.00 C 8.65 8.80 8.65 8.80 -1.98 58 3 280 0
29APR26 132.50 C 0.00 0.00 0.00 7.64 -1.68 58 0 88 0
29APR26 135.00 C 7.90 8.10 6.75 6.75 -1.69 59 5 253 +4
29APR26 137.50 C 0.00 0.00 0.00 5.87 -1.50 59 0 43 0
29APR26 140.00 C 0.00 0.00 0.00 5.04 -1.37 59 0 51 0
29APR26 142.50 C 4.43 4.43 4.43 4.31 -1.23 59 1 20 0
29APR26 145.00 C 0.00 0.00 0.00 3.66 -1.12 59 0 127 0
29APR26 147.50 C 0.00 0.00 0.00 3.10 -1.00 59 0 8 0
29APR26 150.00 C 0.00 0.00 0.00 2.61 -0.89 59 0 2 0
29APR26 152.50 C 0.00 0.00 0.00 2.19 - 59 0 0 -
29APR26 155.00 C 2.37 2.37 2.37 1.83 - 58 1 1 -
28MAY26 72.50 C 0.00 0.00 0.00 58.03 -2.90 57 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 55.56 -2.90 57 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 53.10 -2.90 57 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 50.65 -2.90 56 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 48.22 -2.89 56 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 45.81 -2.88 56 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 43.43 -2.87 56 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 41.08 -2.86 56 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 38.77 -2.84 57 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 36.50 -2.82 57 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 34.86 -2.59 63 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 32.46 -2.41 60 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 29.92 -2.81 56 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 27.84 -2.82 55 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 25.87 -2.78 55 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 24.14 -2.57 57 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 22.33 -2.51 56 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 20.61 -2.44 56 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 18.98 -2.37 57 0 15 0
28MAY26 120.00 C 17.00 17.00 16.50 17.43 -2.29 57 30 28 -20
28MAY26 122.50 C 0.00 0.00 0.00 15.97 -2.21 57 0 17 0
28MAY26 125.00 C 0.00 0.00 0.00 15.03 -1.70 59 0 18 0
28MAY26 127.50 C 0.00 0.00 0.00 13.53 -1.82 58 0 2 0
28MAY26 130.00 C 0.00 0.00 0.00 12.24 -1.89 57 0 12 0
28MAY26 132.50 C 0.00 0.00 0.00 11.05 -1.89 57 0 14 0
28MAY26 135.00 C 0.00 0.00 0.00 10.20 -1.69 58 0 55 0
28MAY26 137.50 C 0.00 0.00 0.00 9.28 -1.63 58 0 24 0
28MAY26 140.00 C 10.79 10.79 8.40 8.37 -1.63 58 12 144 +12
28MAY26 142.50 C 0.00 0.00 0.00 7.54 -1.53 58 0 17 0
28MAY26 145.00 C 6.85 6.85 6.85 6.77 -1.45 57 1 3 0
28MAY26 147.50 C 0.00 0.00 0.00 6.08 -1.35 57 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 5.44 -1.26 57 0 22 0
28MAY26 152.50 C 0.00 0.00 0.00 4.86 - 57 0 0 -
28MAY26 155.00 C 0.00 0.00 0.00 4.34 - 57 0 0 -
29JUN26 72.50 C 0.00 0.00 0.00 58.61 -2.63 66 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 56.20 -2.63 64 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 53.54 -2.89 56 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 51.43 -2.63 62 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 48.84 -2.88 56 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 46.54 -2.88 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 44.49 -2.65 59 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 42.07 -2.84 56 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 39.90 -2.83 56 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 37.79 -2.80 56 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 35.78 -2.72 57 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 33.75 -2.73 57 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 31.81 -2.69 57 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 30.24 -2.36 58 0 69 0
29JUN26 107.50 C 0.00 0.00 0.00 28.40 -1.69 58 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 26.64 -2.33 58 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 24.81 -2.45 57 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 23.21 -2.41 57 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 21.68 -2.36 57 0 114 0
29JUN26 120.00 C 0.00 0.00 0.00 20.17 -2.36 56 0 51 0
29JUN26 122.50 C 0.00 0.00 0.00 18.79 -2.31 56 0 16 0
29JUN26 125.00 C 0.00 0.00 0.00 17.49 -2.24 56 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 16.41 -2.02 57 0 1 0
29JUN26 130.00 C 0.00 0.00 0.00 15.28 -1.89 57 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 14.42 -1.79 58 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 13.21 -1.86 57 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 12.29 -1.64 58 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 11.42 -1.77 58 0 19 0
29JUN26 142.50 C 0.00 0.00 0.00 10.55 -1.61 58 0 2 0
29JUN26 145.00 C 0.00 0.00 0.00 9.73 -1.57 58 0 34 0
29JUN26 147.50 C 0.00 0.00 0.00 8.97 -1.64 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 8.26 -1.56 57 0 16 0
29JUN26 152.50 C 0.00 0.00 0.00 7.38 - 56 0 0 -
29JUN26 155.00 C 0.00 0.00 0.00 6.78 - 56 0 0 -
30JUL26 110.00 C 0.00 0.00 0.00 28.58 - 57 0 0 -
30JUL26 112.50 C 0.00 0.00 0.00 27.02 - 57 0 0 -
30JUL26 115.00 C 0.00 0.00 0.00 25.52 - 57 0 0 -
30JUL26 117.50 C 0.00 0.00 0.00 24.09 - 57 0 0 -
30JUL26 120.00 C 0.00 0.00 0.00 22.72 - 57 0 0 -
30JUL26 122.50 C 0.00 0.00 0.00 21.41 - 57 0 0 -
30JUL26 125.00 C 0.00 0.00 0.00 20.16 - 57 0 0 -
30JUL26 127.50 C 0.00 0.00 0.00 19.04 - 58 0 0 -
30JUL26 130.00 C 0.00 0.00 0.00 17.89 - 58 0 0 -
30JUL26 132.50 C 0.00 0.00 0.00 16.81 - 58 0 0 -
30JUL26 135.00 C 0.00 0.00 0.00 15.82 - 58 0 0 -
30JUL26 137.50 C 0.00 0.00 0.00 14.93 - 58 0 0 -
30JUL26 140.00 C 0.00 0.00 0.00 14.04 - 58 0 0 -
30JUL26 142.50 C 0.00 0.00 0.00 13.23 - 58 0 0 -
30JUL26 145.00 C 0.00 0.00 0.00 12.46 - 58 0 0 -
30JUL26 147.50 C 0.00 0.00 0.00 11.73 - 59 0 0 -
30JUL26 150.00 C 0.00 0.00 0.00 10.98 - 59 0 0 -
30JUL26 152.50 C 0.00 0.00 0.00 9.97 - 57 0 0 -
30JUL26 155.00 C 0.00 0.00 0.00 9.32 - 57 0 0 -
29SEP26 72.50 C 0.00 0.00 0.00 59.97 -2.83 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 57.80 -2.80 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 55.66 -2.79 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 53.57 -2.76 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 51.52 -2.74 59 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 49.52 -2.72 59 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 47.57 -2.69 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 45.66 -2.66 59 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 43.81 -2.63 59 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.01 -2.60 59 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 40.27 -2.56 59 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 38.57 -2.53 59 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 36.93 -2.49 59 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 35.34 -2.45 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 33.96 -2.25 59 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 32.33 -2.36 59 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 30.90 -2.32 59 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 29.52 -2.27 59 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 28.22 -2.20 59 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 26.96 -2.14 59 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 25.75 -2.07 59 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 24.60 -2.00 59 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 23.65 -1.77 59 0 23 0
29SEP26 130.00 C 0.00 0.00 0.00 22.35 -1.93 59 1 39 0
29SEP26 132.50 C 0.00 0.00 0.00 21.35 -2.05 59 0 123 0
29SEP26 135.00 C 0.00 0.00 0.00 20.41 -1.99 59 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 19.62 -1.83 59 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 18.75 -1.79 60 0 1 0
29SEP26 142.50 C 0.00 0.00 0.00 17.92 -1.71 60 0 0 0
29SEP26 145.00 C 18.70 18.70 18.60 17.13 -1.65 60 6 6 +6
29SEP26 147.50 C 0.00 0.00 0.00 16.35 -1.63 60 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 15.56 -1.65 60 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 14.81 - 60 0 0 -
29SEP26 155.00 C 0.00 0.00 0.00 13.68 - 59 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 61.69 -2.76 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 59.68 -2.73 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 57.71 -2.71 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 55.78 -2.68 57 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 53.90 -2.66 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 52.06 -2.63 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 50.27 -2.60 57 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 48.53 -2.57 57 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 46.84 -2.54 57 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 45.19 -2.51 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.59 -2.47 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 42.04 -2.43 57 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 40.53 -2.40 57 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 39.07 -2.36 57 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 37.66 -2.32 57 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 36.29 -2.28 57 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 34.96 -2.25 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 33.68 -2.20 57 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 32.44 -2.16 57 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 31.24 -2.13 57 0 45 0
30DEC26 122.50 C 0.00 0.00 0.00 30.08 -2.09 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 28.96 -2.05 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 27.88 -2.01 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 27.16 -1.65 58 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 26.10 -2.05 58 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 25.03 -2.13 58 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 24.16 -2.06 58 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 23.29 -1.89 58 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 22.72 -1.74 59 1 1 +1
30DEC26 145.00 C 0.00 0.00 0.00 21.92 -1.71 59 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 21.13 -1.74 59 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 20.33 -1.70 59 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 19.57 - 59 0 0 -
30DEC26 155.00 C 0.00 0.00 0.00 18.82 - 58 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 63.11 -2.89 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 61.20 -2.88 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 59.32 -2.88 55 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 57.50 -2.86 55 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 55.72 -2.85 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 53.98 -2.84 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 52.29 -2.82 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 50.64 -2.81 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 49.03 -2.80 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 47.47 -2.78 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 45.96 -2.75 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 44.48 -2.74 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 43.05 -2.71 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 41.66 -2.69 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 40.31 -2.67 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 39.01 -2.64 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 37.74 -2.61 55 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 36.51 -2.59 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 35.32 -2.56 55 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 34.16 -2.54 55 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 33.04 -2.51 55 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 31.96 -2.48 55 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 30.91 -2.45 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 30.80 -1.51 57 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 28.92 -3.16 55 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 28.81 -1.51 57 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 27.86 -1.51 57 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 26.95 -2.28 57 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 26.06 -2.32 57 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 25.21 -2.29 57 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 24.38 -2.26 57 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 23.58 -2.22 56 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 22.80 - 56 0 0 -
30MAR27 155.00 C 0.00 0.00 0.00 22.06 - 56 0 0 -
TOTAL CALL 71 5,413 -7
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29APR26 82.50 P 0.00 0.00 0.00 0.02 +0.01 60 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 32 0
29APR26 87.50 P 0.00 0.00 0.00 0.05 +0.02 59 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.08 +0.02 59 0 32 0
29APR26 92.50 P 0.00 0.00 0.00 0.12 +0.02 58 0 37 0
29APR26 95.00 P 0.00 0.00 0.00 0.19 +0.04 58 0 67 0
29APR26 97.50 P 0.36 0.36 0.35 0.29 +0.05 58 31 57 -31
29APR26 100.00 P 0.50 0.50 0.50 0.42 +0.08 58 1 99 -1
29APR26 102.50 P 0.00 0.00 0.00 0.60 +0.11 58 0 58 0
29APR26 105.00 P 0.77 0.86 0.77 0.85 +0.17 58 4 66 -2
29APR26 107.50 P 0.00 0.00 0.00 1.12 +0.17 58 0 50 0
29APR26 110.00 P 1.50 1.50 1.50 1.48 +0.20 57 5 86 +5
29APR26 112.50 P 1.92 1.92 1.92 1.95 +0.24 57 1 28 +1
29APR26 115.00 P 2.00 2.60 2.00 2.49 +0.35 57 5 73 +2
29APR26 117.50 P 2.59 3.29 2.42 3.13 +0.46 57 14 106 +12
29APR26 120.00 P 2.80 4.00 2.80 3.91 +0.60 57 17 52 +8
29APR26 122.50 P 4.55 4.65 4.55 4.76 +0.66 57 2 35 0
29APR26 125.00 P 5.65 5.70 5.52 5.76 +0.74 57 3 22 +1
29APR26 127.50 P 6.29 6.29 6.00 6.90 +0.90 57 2 3 -1
29APR26 130.00 P 8.72 8.72 8.72 8.26 +1.06 58 1 4 0
29APR26 132.50 P 0.00 0.00 0.00 9.75 +1.25 58 0 41 0
29APR26 135.00 P 10.06 10.06 10.06 11.05 +1.22 57 1 16 0
29APR26 137.50 P 0.00 0.00 0.00 12.96 +1.50 59 0 21 0
29APR26 140.00 P 0.00 0.00 0.00 14.45 +1.35 58 0 31 0
29APR26 142.50 P 0.00 0.00 0.00 16.24 +1.74 58 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 18.11 +1.82 58 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 20.06 +1.96 58 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 22.09 +2.04 58 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 24.18 - 58 0 0 -
29APR26 155.00 P 0.00 0.00 0.00 26.34 - 58 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 0.03 0.00 56 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.05 0.00 56 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.08 +0.01 56 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.12 +0.01 56 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.18 +0.01 57 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.27 +0.02 57 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 0.38 +0.04 57 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.52 +0.04 57 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.71 +0.07 57 0 74 0
28MAY26 95.00 P 0.91 0.91 0.91 0.93 +0.09 57 20 55 0
28MAY26 97.50 P 0.00 0.00 0.00 1.22 +0.15 57 0 145 0
28MAY26 100.00 P 0.00 0.00 0.00 1.55 +0.20 57 0 166 0
28MAY26 102.50 P 0.00 0.00 0.00 1.95 +0.23 57 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 2.39 +0.28 57 0 29 0
28MAY26 107.50 P 0.00 0.00 0.00 2.86 +0.24 56 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 3.40 +0.25 56 0 16 0
28MAY26 112.50 P 3.55 3.55 3.55 4.06 +0.26 56 3 3 +3
28MAY26 115.00 P 4.20 4.20 4.20 4.82 +0.46 56 20 35 +5
28MAY26 117.50 P 0.00 0.00 0.00 5.65 +0.52 55 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 6.63 +0.67 56 0 59 0
28MAY26 122.50 P 7.51 7.51 7.51 7.69 +0.80 56 1 1 +1
28MAY26 125.00 P 7.63 7.63 7.63 8.82 +0.87 56 1 3 +1
28MAY26 127.50 P 0.00 0.00 0.00 10.07 +0.97 56 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 11.27 +0.93 56 0 15 0
28MAY26 132.50 P 0.00 0.00 0.00 12.72 +1.05 56 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 14.22 +1.10 56 0 15 0
28MAY26 137.50 P 0.00 0.00 0.00 15.86 +1.27 57 0 14 0
28MAY26 140.00 P 0.00 0.00 0.00 17.70 +1.46 58 0 15 0
28MAY26 142.50 P 0.00 0.00 0.00 19.08 +1.17 57 0 30 0
28MAY26 145.00 P 0.00 0.00 0.00 21.03 +1.69 57 0 15 0
28MAY26 147.50 P 0.00 0.00 0.00 22.70 +1.62 57 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 24.56 +1.66 56 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 26.53 - 57 0 0 -
28MAY26 155.00 P 0.00 0.00 0.00 28.50 - 57 0 0 -
29JUN26 72.50 P 0.00 0.00 0.00 0.18 0.00 57 0 1 0
29JUN26 75.00 P 0.00 0.00 0.00 0.25 +0.01 56 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.34 0.00 56 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.47 +0.02 56 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 0.61 +0.02 56 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 0.81 +0.04 56 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 1.02 +0.04 56 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 1.31 +0.07 56 0 19 0
29JUN26 92.50 P 0.00 0.00 0.00 1.60 +0.06 56 0 31 0
29JUN26 95.00 P 0.00 0.00 0.00 2.00 +0.11 56 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 2.41 +0.12 56 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 2.91 +0.18 56 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 3.46 +0.19 56 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 4.07 +0.25 56 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 4.77 +0.28 56 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 5.48 +0.28 56 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 6.28 +0.33 56 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 7.14 +0.51 56 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 8.14 +0.66 56 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 9.19 +0.72 56 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 10.46 +0.97 57 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 11.57 +0.83 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 12.56 +0.65 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 13.92 +0.73 56 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 15.60 +1.10 57 0 3 0
29JUN26 135.00 P 0.00 0.00 0.00 17.29 +1.35 57 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 18.86 +1.46 58 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 20.33 +1.24 57 0 15 0
29JUN26 142.50 P 0.00 0.00 0.00 22.01 +1.31 57 0 30 0
29JUN26 145.00 P 0.00 0.00 0.00 23.74 +1.52 58 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 25.21 +1.33 56 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 27.04 +1.46 56 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 28.87 - 56 0 0 -
29JUN26 155.00 P 0.00 0.00 0.00 30.75 - 56 0 0 -
30JUL26 110.00 P 0.00 0.00 0.00 7.51 - 57 0 0 -
30JUL26 112.50 P 0.00 0.00 0.00 8.18 - 57 0 0 -
30JUL26 115.00 P 0.00 0.00 0.00 9.11 - 56 0 0 -
30JUL26 117.50 P 0.00 0.00 0.00 10.17 - 56 0 0 -
30JUL26 120.00 P 0.00 0.00 0.00 11.30 - 56 0 0 -
30JUL26 122.50 P 0.00 0.00 0.00 12.50 - 57 0 0 -
30JUL26 125.00 P 0.00 0.00 0.00 13.78 - 57 0 0 -
30JUL26 127.50 P 0.00 0.00 0.00 15.10 - 57 0 0 -
30JUL26 130.00 P 0.00 0.00 0.00 16.49 - 57 0 0 -
30JUL26 132.50 P 0.00 0.00 0.00 17.95 - 57 0 0 -
30JUL26 135.00 P 0.00 0.00 0.00 19.40 - 57 0 0 -
30JUL26 137.50 P 0.00 0.00 0.00 21.15 - 58 0 0 -
30JUL26 140.00 P 0.00 0.00 0.00 22.73 - 58 0 0 -
30JUL26 142.50 P 0.00 0.00 0.00 24.24 - 57 0 0 -
30JUL26 145.00 P 0.00 0.00 0.00 25.92 - 57 0 0 -
30JUL26 147.50 P 0.00 0.00 0.00 27.59 - 57 0 0 -
30JUL26 150.00 P 0.00 0.00 0.00 29.36 - 57 0 0 -
30JUL26 152.50 P 0.00 0.00 0.00 31.20 - 57 0 0 -
30JUL26 155.00 P 0.00 0.00 0.00 33.05 - 57 0 0 -
29SEP26 72.50 P 0.00 0.00 0.00 1.33 +0.07 59 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.65 +0.11 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.98 +0.11 59 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.35 +0.16 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.79 +0.17 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.23 +0.16 59 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 3.77 +0.25 59 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 4.36 +0.25 59 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 4.94 +0.25 59 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.64 +0.36 59 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 6.39 +0.36 59 0 11 0
29SEP26 100.00 P 0.00 0.00 0.00 7.13 +0.35 59 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 7.97 +0.44 59 0 29 0
29SEP26 105.00 P 8.58 8.58 8.58 8.63 +0.48 58 1 29 -1
29SEP26 107.50 P 0.00 0.00 0.00 9.53 +0.48 58 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 10.49 +0.54 58 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 11.50 +0.30 57 0 102 0
29SEP26 115.00 P 0.00 0.00 0.00 12.59 +0.64 57 0 208 0
29SEP26 117.50 P 0.00 0.00 0.00 13.79 +0.75 58 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 15.01 +0.86 58 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 16.28 +0.91 58 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 17.58 +0.93 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 18.96 +0.98 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 20.45 +1.09 58 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 21.94 +1.15 58 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 23.43 +1.15 58 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 24.92 +1.26 58 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 26.53 +1.31 58 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 28.18 +1.36 59 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 29.87 +1.41 59 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 31.60 +1.46 59 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.37 +1.51 59 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 35.00 - 59 0 0 -
29SEP26 155.00 P 0.00 0.00 0.00 36.79 - 59 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 2.62 +0.17 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.08 +0.18 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.54 +0.18 57 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 4.07 +0.24 57 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 4.67 +0.26 57 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 5.28 +0.26 57 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 5.91 +0.28 57 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 6.68 +0.37 57 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 7.45 +0.37 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.23 +0.37 57 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 8.81 +0.44 56 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 9.74 +0.49 56 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 10.67 +0.50 56 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 11.60 +0.50 56 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 12.60 +0.57 56 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 13.72 +0.66 56 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 14.83 +0.22 56 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 15.95 +0.66 56 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 17.12 +0.71 56 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 18.40 +0.79 56 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 19.78 +0.96 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.07 +0.94 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.60 +1.09 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.10 +1.06 57 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 25.60 +1.11 57 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 27.13 +1.15 57 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 28.70 +1.20 57 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 30.30 +1.24 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 31.95 +1.29 57 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 33.62 +1.33 57 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 35.33 +1.38 57 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.07 +1.42 57 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 38.84 - 57 0 0 -
30DEC26 155.00 P 0.00 0.00 0.00 40.64 - 57 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 3.61 +0.01 55 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 4.10 +0.02 55 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.72 +0.04 55 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.34 +0.04 55 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.96 +0.03 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.69 +0.10 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.47 +0.09 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.26 +0.09 55 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 9.05 +0.08 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.97 +0.18 55 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 10.94 +0.17 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.91 +0.17 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 12.89 +0.17 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.90 +0.61 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 15.01 +0.65 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.15 +0.66 55 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.33 +0.70 55 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.56 +0.76 55 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 19.86 +0.81 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.17 +0.85 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.53 +0.90 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.92 +0.95 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 25.35 +0.99 55 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.82 +1.03 55 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 28.23 +1.07 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.89 -0.03 53 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 31.55 +1.00 56 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.10 +1.04 56 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 34.47 +1.12 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 36.26 +1.28 56 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.95 +1.31 56 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.68 +1.36 56 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 41.43 - 56 0 0 -
30MAR27 155.00 P 0.00 0.00 0.00 43.21 - 56 0 0 -
TOTAL PUT 133 3,807 +3
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$ 119.00
02APR26 97.50 C 0.00 0.00 0.00 21.91 -1.54 177 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 19.41 -1.55 159 0 3 0
02APR26 102.50 C 0.00 0.00 0.00 16.92 -1.55 141 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 14.43 -1.56 124 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 11.87 -1.55 102 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 9.31 -1.58 80 0 4 0
02APR26 112.50 C 0.00 0.00 0.00 6.84 -1.59 64 0 0 0
02APR26 115.00 C 4.82 4.82 4.82 4.58 -1.55 56 14 104 +13
02APR26 117.50 C 4.92 4.92 2.08 2.71 -1.42 53 301 328 +77
02APR26 120.00 C 2.70 2.70 0.92 1.38 -1.17 51 3,089 1,498 +166
02APR26 122.50 C 1.71 1.71 0.40 0.59 -0.83 51 1,991 1,298 +144
02APR26 125.00 C 0.70 1.19 0.19 0.21 -0.49 51 976 1,290 +260
02APR26 127.50 C 0.29 0.31 0.11 0.07 -0.24 52 340 2,003 +177
02APR26 130.00 C 0.20 0.20 0.06 0.02 -0.10 52 98 1,844 -4
02APR26 132.50 C 0.10 0.10 0.04 0.01 -0.04 57 79 566 +9
02APR26 135.00 C 0.09 0.09 0.02 0.01 -0.01 66 26 472 -7
02APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 74 0 205 0
02APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 496 0
02APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 90 0 296 0
02APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 98 0 163 0
02APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 21.91 - 76 0 0 -
10APR26 100.00 C 0.00 0.00 0.00 19.41 -1.55 68 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 16.92 -1.55 61 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 14.43 -1.56 53 0 0 0
10APR26 107.50 C 0.00 0.00 0.00 11.87 -1.55 43 0 0 0
10APR26 110.00 C 9.60 9.60 9.60 9.78 -1.23 46 1,000 1,000 +1,000
10APR26 112.50 C 0.00 0.00 0.00 7.62 -1.52 43 0 0 0
10APR26 115.00 C 0.00 0.00 0.00 5.70 -1.45 42 0 0 0
10APR26 117.50 C 0.00 0.00 0.00 4.08 -1.32 41 0 0 0
10APR26 120.00 C 2.85 2.91 2.43 2.79 -1.15 40 710 332 +251
10APR26 122.50 C 2.63 2.92 1.45 1.81 -0.94 40 823 456 +393
10APR26 125.00 C 1.80 1.96 0.94 1.11 -0.66 40 492 432 +210
10APR26 127.50 C 1.16 1.29 0.60 0.65 -0.51 40 253 621 +167
10APR26 130.00 C 0.80 0.81 0.39 0.36 -0.40 40 251 219 +170
10APR26 132.50 C 0.46 0.49 0.29 0.19 -0.26 40 53 133 +45
10APR26 135.00 C 0.20 0.20 0.20 0.10 -0.16 40 2 2 +2
10APR26 137.50 C 0.22 0.22 0.15 0.05 -0.09 40 247 260 +242
10APR26 140.00 C 0.14 0.14 0.14 0.02 -0.06 39 6 6 +6
10APR26 142.50 C 0.11 0.11 0.11 0.01 -0.03 40 2 5 +2
10APR26 145.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 20 0
29APR26 65.00 C 0.00 0.00 0.00 54.55 -1.72 119 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 52.17 -1.61 118 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 49.11 -2.91 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 46.91 -1.89 92 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 44.70 -1.59 99 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 42.22 -1.61 94 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 39.61 -1.47 84 0 12 0
29APR26 82.50 C 0.00 0.00 0.00 37.05 -1.66 76 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 34.59 -1.92 72 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 32.15 -1.88 69 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 29.73 -1.65 65 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 27.30 -1.80 62 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 24.90 -1.68 59 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 22.53 -1.51 56 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 19.51 -1.52 39 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 17.22 -1.51 39 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 15.47 -1.54 46 0 3 0
29APR26 107.50 C 0.00 0.00 0.00 13.33 -1.51 44 0 0 0
29APR26 110.00 C 12.24 12.24 10.82 11.33 -1.47 43 11 858 -7
29APR26 112.50 C 0.00 0.00 0.00 9.50 -1.41 42 0 0 0
29APR26 115.00 C 7.83 7.85 7.70 7.84 -1.35 41 1,603 1,578 +1,460
29APR26 117.50 C 7.56 7.56 5.71 6.39 -1.23 41 510 846 +409
29APR26 120.00 C 6.38 6.54 4.50 5.13 -1.13 40 1,775 6,232 +1,416
29APR26 122.50 C 3.55 5.35 3.49 4.05 -1.03 40 1,759 3,014 +436
29APR26 125.00 C 4.00 4.13 2.70 3.12 -0.90 40 1,874 3,775 +572
29APR26 127.50 C 3.21 3.36 2.09 2.42 -0.71 40 2,114 3,034 +384
29APR26 130.00 C 2.40 2.60 1.54 1.79 -0.69 40 1,913 8,547 +4
29APR26 132.50 C 1.90 1.97 1.16 1.36 -0.48 40 1,132 3,219 +204
29APR26 135.00 C 1.65 1.65 0.88 0.99 -0.48 40 800 5,540 -84
29APR26 137.50 C 1.14 1.14 0.69 0.72 -0.38 40 412 2,814 +26
29APR26 140.00 C 0.86 0.90 0.53 0.51 -0.31 40 330 3,937 +11
29APR26 142.50 C 0.70 0.70 0.43 0.36 -0.24 40 28 1,961 +13
29APR26 145.00 C 0.55 0.57 0.40 0.25 -0.19 40 54 4,235 +17
29APR26 147.50 C 0.48 0.48 0.36 0.17 -0.14 39 10 2,138 0
29APR26 150.00 C 0.40 0.40 0.26 0.12 -0.10 40 288 4,628 +25
29APR26 152.50 C 0.30 0.30 0.30 0.08 -0.08 40 2 1,629 +2
29APR26 155.00 C 0.25 0.25 0.22 0.06 -0.05 40 27 5,997 +25
29APR26 157.50 C 0.23 0.23 0.23 0.04 -0.04 40 1 1,723 0
29APR26 160.00 C 0.20 0.21 0.15 0.03 -0.03 41 88 6,284 +71
29APR26 162.50 C 0.27 0.27 0.18 0.02 -0.02 41 22 1,845 +20
29APR26 165.00 C 0.15 0.16 0.13 0.01 -0.02 40 26 3,712 0
29APR26 167.50 C 0.15 0.15 0.13 0.01 -0.01 42 200 1,584 +192
29APR26 170.00 C 0.10 0.10 0.10 0.01 0.00 43 93 5,224 0
29APR26 172.50 C 0.11 0.11 0.11 0.01 0.00 45 1 3,363 0
29APR26 175.00 C 0.11 0.11 0.10 0.01 0.00 46 22 1,762 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 548 0
29APR26 180.00 C 0.07 0.07 0.05 0.01 0.00 49 700 5,657 -208
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 581 0
29APR26 185.00 C 0.07 0.07 0.07 0.01 0.00 52 10 904 +10
29APR26 187.50 C 0.05 0.05 0.05 0.01 0.00 54 10 934 0
29APR26 190.00 C 0.06 0.06 0.06 0.01 0.00 55 60 612 -60
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 57 0 413 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 58 0 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 59 0 472 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,712 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,758 0
29APR26 210.00 C 0.03 0.03 0.03 0.01 0.00 66 120 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 68 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 71 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 73 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 75 0 550 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 77 0 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 79 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 82 0 59 0
29APR26 250.00 C 0.02 0.02 0.02 0.01 0.00 84 1 140 +1
28MAY26 65.00 C 0.00 0.00 0.00 54.66 -1.61 83 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 52.19 -1.96 80 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 49.72 -2.30 76 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 47.38 -1.89 76 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 44.94 -1.41 73 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 42.52 -1.88 70 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 40.11 -1.46 67 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 37.64 -1.61 63 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 35.30 -1.76 62 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 32.94 -1.63 59 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 30.53 -1.59 56 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 28.14 -1.53 53 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 25.83 -1.52 51 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 23.55 -1.51 49 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 21.36 -0.82 47 0 2,000 0
28MAY26 102.50 C 0.00 0.00 0.00 19.26 -0.86 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 17.27 -0.88 45 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 15.39 -0.89 44 0 0 0
28MAY26 110.00 C 14.12 14.12 13.52 13.63 -0.90 44 3 4 +3
28MAY26 112.50 C 0.00 0.00 0.00 12.00 -0.90 43 0 0 0
28MAY26 115.00 C 10.47 10.47 10.47 10.51 -1.21 43 19 16 -8
28MAY26 117.50 C 8.48 8.96 8.48 9.14 -1.15 43 8 96 +1
28MAY26 120.00 C 7.44 7.78 7.29 7.91 -1.02 43 466 1,634 +370
28MAY26 122.50 C 0.00 0.00 0.00 6.80 -0.92 42 0 1,217 0
28MAY26 125.00 C 6.95 6.95 5.30 5.81 -0.89 42 186 3,401 +11
28MAY26 127.50 C 5.98 5.98 4.49 4.90 -0.80 42 995 2,335 +808
28MAY26 130.00 C 5.00 5.06 3.82 4.15 -0.73 42 143 1,443 +35
28MAY26 132.50 C 4.35 4.35 3.19 3.51 -0.65 42 525 1,384 +65
28MAY26 135.00 C 3.62 3.65 2.65 2.94 -0.56 42 492 2,519 +120
28MAY26 137.50 C 3.00 3.00 2.27 2.44 -0.50 42 270 1,758 +58
28MAY26 140.00 C 2.60 2.60 1.86 2.02 -0.50 42 460 2,011 +147
28MAY26 142.50 C 1.95 1.95 1.70 1.67 -0.44 42 19 1,844 +1
28MAY26 145.00 C 1.59 1.70 1.30 1.37 -0.38 42 94 2,226 +68
28MAY26 147.50 C 1.60 1.60 1.25 1.12 -0.33 42 22 1,227 +12
28MAY26 150.00 C 1.21 1.21 0.95 0.91 -0.29 42 403 2,457 +144
28MAY26 152.50 C 1.00 1.00 0.83 0.74 -0.24 42 7 900 +6
28MAY26 155.00 C 0.87 0.87 0.87 0.59 -0.22 42 6 1,707 +6
28MAY26 157.50 C 0.00 0.00 0.00 0.48 -0.18 42 0 1,361 0
28MAY26 160.00 C 0.66 0.68 0.56 0.38 -0.15 42 210 2,471 -32
28MAY26 162.50 C 0.52 0.52 0.52 0.30 -0.13 41 1 780 +1
28MAY26 165.00 C 0.00 0.00 0.00 0.24 -0.11 41 0 774 0
28MAY26 167.50 C 0.50 0.50 0.50 0.19 -0.09 41 2 647 +2
28MAY26 170.00 C 0.45 0.45 0.36 0.15 -0.08 41 89 1,256 -65
28MAY26 172.50 C 0.00 0.00 0.00 0.12 -0.06 42 0 472 0
28MAY26 175.00 C 0.00 0.00 0.00 0.10 -0.05 42 0 257 0
28MAY26 177.50 C 0.00 0.00 0.00 0.08 -0.04 42 0 176 0
28MAY26 180.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 232 0
28MAY26 182.50 C 0.00 0.00 0.00 0.05 -0.03 42 0 945 0
28MAY26 185.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 1,563 0
28MAY26 187.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 454 0
28MAY26 190.00 C 0.40 0.40 0.40 0.02 -0.02 41 2 1,338 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 197 0
28MAY26 195.00 C 0.17 0.17 0.17 0.01 -0.01 41 6 1,342 +6
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 51 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 224 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 44 0 994 0
28MAY26 210.00 C 0.11 0.11 0.11 0.01 0.00 46 45 376 +19
28MAY26 215.00 C 0.10 0.11 0.10 0.01 0.00 48 225 686 +225
28MAY26 220.00 C 0.09 0.09 0.09 0.01 0.00 50 90 285 +90
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 51 0 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 53 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 54 0 201 0
28MAY26 240.00 C 0.05 0.05 0.05 0.01 0.00 56 50 83 +46
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 57 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 59 0 310 0
29JUN26 65.00 C 0.00 0.00 0.00 54.85 -1.57 75 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 52.41 -1.74 72 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 49.98 -2.04 69 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 47.55 -1.72 66 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 45.16 -1.43 65 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 42.52 -1.88 58 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 40.40 -1.53 60 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 38.04 -1.56 58 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 35.71 -1.52 56 0 74 0
29JUN26 87.50 C 32.00 32.00 32.00 33.34 -1.53 54 3 6 -3
29JUN26 90.00 C 30.00 30.00 30.00 30.97 -1.52 51 3 283 0
29JUN26 92.50 C 0.00 0.00 0.00 28.66 -1.50 49 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 26.42 -1.49 48 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 24.26 -1.46 46 0 642 0
29JUN26 100.00 C 23.10 23.10 21.70 22.17 -1.45 45 32 372 +31
29JUN26 102.50 C 0.00 0.00 0.00 19.63 -1.35 41 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 17.79 -1.32 41 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 16.08 -1.29 41 0 2,208 0
29JUN26 110.00 C 15.50 15.50 15.50 14.91 -0.78 43 1 117 0
29JUN26 112.50 C 14.20 14.20 14.20 13.35 -1.25 43 1 649 +1
29JUN26 115.00 C 13.09 13.09 11.73 11.95 -1.14 42 63 3,013 -28
29JUN26 117.50 C 12.00 12.00 10.25 10.60 -1.14 42 214 986 +136
29JUN26 120.00 C 9.17 9.38 9.17 9.43 -1.02 42 115 3,990 0
29JUN26 122.50 C 9.27 9.27 8.00 8.29 -1.02 42 106 1,686 +104
29JUN26 125.00 C 7.02 7.35 7.02 7.34 -0.89 42 124 6,189 0
29JUN26 127.50 C 7.69 7.69 6.24 6.40 -0.89 42 107 2,865 +25
29JUN26 130.00 C 6.38 8.25 5.40 5.63 -0.76 41 440 6,395 +226
29JUN26 132.50 C 5.61 5.61 4.70 4.88 -0.76 41 161 1,503 +50
29JUN26 135.00 C 5.20 5.26 4.13 4.27 -0.63 41 504 12,080 +189
29JUN26 137.50 C 4.63 4.63 3.62 3.69 -0.62 41 63 3,757 +33
29JUN26 140.00 C 4.09 4.09 3.13 3.19 -0.55 41 637 4,977 +438
29JUN26 142.50 C 2.84 2.84 2.84 2.75 -0.51 41 30 4,298 -30
29JUN26 145.00 C 2.90 2.90 2.37 2.35 -0.47 41 35 4,004 0
29JUN26 147.50 C 2.11 2.11 2.11 2.03 -0.40 41 21 2,307 +16
29JUN26 150.00 C 2.40 2.40 1.82 1.72 -0.39 41 118 17,815 +17
29JUN26 152.50 C 1.94 1.94 1.74 1.48 -0.32 41 60 1,089 0
29JUN26 155.00 C 1.80 1.97 1.50 1.26 -0.29 41 6 2,003 +1
29JUN26 157.50 C 0.00 0.00 0.00 1.06 -0.27 41 0 1,683 0
29JUN26 160.00 C 1.37 1.37 1.17 0.91 -0.22 41 158 14,360 -67
29JUN26 162.50 C 1.19 1.19 1.01 0.76 -0.22 41 182 2,525 -1
29JUN26 165.00 C 0.95 0.95 0.95 0.65 -0.18 41 25 8,465 0
29JUN26 167.50 C 0.91 0.91 0.82 0.55 -0.15 41 64 2,395 0
29JUN26 170.00 C 0.88 0.88 0.75 0.45 -0.15 41 15 6,894 -3
29JUN26 172.50 C 0.00 0.00 0.00 0.39 -0.11 41 0 3,435 0
29JUN26 175.00 C 0.70 0.70 0.70 0.32 -0.11 41 7 13,518 +7
29JUN26 177.50 C 0.00 0.00 0.00 0.27 -0.09 41 0 801 0
29JUN26 180.00 C 0.65 0.65 0.54 0.23 -0.07 41 14 7,872 0
29JUN26 182.50 C 0.61 0.61 0.61 0.19 -0.07 41 30 1,267 0
29JUN26 185.00 C 0.56 0.56 0.45 0.15 -0.07 41 131 7,388 -100
29JUN26 187.50 C 0.00 0.00 0.00 0.13 -0.05 41 0 1,332 0
29JUN26 190.00 C 0.38 0.38 0.38 0.11 -0.04 41 13 7,885 -13
29JUN26 192.50 C 0.00 0.00 0.00 0.09 -0.04 41 0 782 0
29JUN26 195.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 678 0
29JUN26 197.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 721 0
29JUN26 200.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 1,944 0
29JUN26 205.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 1,228 0
29JUN26 210.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 1,304 0
29JUN26 215.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 2,292 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 816 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 42 0 555 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 43 0 813 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,242 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 50 0 616 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 52 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,551 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,742 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 58 0 260 0
29JUN26 300.00 C 0.08 0.08 0.08 0.01 0.00 59 2 416 0
30JUL26 97.50 C 0.00 0.00 0.00 24.98 - 45 0 0 -
30JUL26 100.00 C 0.00 0.00 0.00 23.05 - 45 0 0 -
30JUL26 102.50 C 0.00 0.00 0.00 20.55 - 41 0 0 -
30JUL26 105.00 C 0.00 0.00 0.00 18.86 - 41 0 0 -
30JUL26 107.50 C 0.00 0.00 0.00 17.23 - 41 0 0 -
30JUL26 110.00 C 0.00 0.00 0.00 16.21 - 43 0 0 -
30JUL26 112.50 C 0.00 0.00 0.00 14.71 - 42 0 0 -
30JUL26 115.00 C 0.00 0.00 0.00 13.39 - 42 0 0 -
30JUL26 117.50 C 0.00 0.00 0.00 12.08 - 42 0 0 -
30JUL26 120.00 C 10.54 10.70 10.54 10.95 - 42 56 56 -
30JUL26 122.50 C 0.00 0.00 0.00 9.85 - 42 0 0 -
30JUL26 125.00 C 0.00 0.00 0.00 8.87 - 42 0 0 -
30JUL26 127.50 C 8.16 8.16 7.75 7.97 - 42 41 41 -
30JUL26 130.00 C 7.35 7.35 7.35 7.11 - 42 30 30 -
30JUL26 132.50 C 0.00 0.00 0.00 6.39 - 42 0 0 -
30JUL26 135.00 C 0.00 0.00 0.00 5.67 - 41 0 0 -
30JUL26 137.50 C 0.00 0.00 0.00 5.07 - 41 0 0 -
30JUL26 140.00 C 4.65 4.65 4.44 4.51 - 41 350 330 -
30JUL26 142.50 C 0.00 0.00 0.00 3.97 - 41 0 0 -
29SEP26 65.00 C 0.00 0.00 0.00 55.10 -1.61 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 52.88 -1.49 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 50.46 -1.58 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 47.77 -1.95 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 45.88 -1.56 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 43.63 -1.56 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 41.33 -1.51 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 39.02 -1.51 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 36.83 -1.48 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 34.65 -1.48 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.59 -1.45 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.57 -1.44 45 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 28.66 -1.39 45 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 26.81 -1.38 45 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 25.04 -1.32 44 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 23.37 -1.32 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.10 -1.25 41 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 19.67 -1.82 41 0 0 0
29SEP26 110.00 C 18.50 18.50 18.50 18.78 -0.65 43 1 6 +1
29SEP26 112.50 C 0.00 0.00 0.00 17.44 -0.58 43 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 16.17 -1.12 43 0 153 0
29SEP26 117.50 C 14.80 14.80 14.71 14.90 -1.13 42 31 49 -30
29SEP26 120.00 C 13.37 13.37 13.37 13.82 -1.01 42 1 1,939 +1
29SEP26 122.50 C 0.00 0.00 0.00 12.75 -1.01 42 0 1,332 0
29SEP26 125.00 C 12.20 12.20 11.66 11.70 -1.00 42 3 2,931 +2
29SEP26 127.50 C 10.50 10.50 10.50 10.83 -0.89 42 4 1,939 0
29SEP26 130.00 C 10.60 10.60 9.90 9.95 -0.89 42 29 7,574 +26
29SEP26 132.50 C 0.00 0.00 0.00 9.10 -0.87 42 0 1,083 0
29SEP26 135.00 C 9.20 9.20 8.19 8.40 -0.76 42 50 4,727 +34
29SEP26 137.50 C 0.00 0.00 0.00 7.71 -0.75 42 0 1,235 0
29SEP26 140.00 C 6.95 6.95 6.95 7.01 -0.76 42 2,507 8,618 +2,500
29SEP26 142.50 C 6.60 6.62 6.60 6.45 -0.63 42 120 3,000 +120
29SEP26 145.00 C 6.70 6.70 5.90 5.92 -0.63 42 99 7,247 +64
29SEP26 147.50 C 6.24 6.24 5.36 5.38 -0.63 42 82 3,192 +22
29SEP26 150.00 C 6.06 6.06 5.00 4.91 -0.57 42 179 3,858 +173
29SEP26 152.50 C 0.00 0.00 0.00 4.51 -0.50 42 0 1,768 0
29SEP26 155.00 C 4.90 4.90 4.17 4.10 -0.51 42 262 5,739 +86
29SEP26 157.50 C 4.00 4.00 4.00 3.70 -0.51 41 54 1,116 +42
29SEP26 160.00 C 0.00 0.00 0.00 3.40 -0.41 42 0 7,610 0
29SEP26 162.50 C 0.00 0.00 0.00 3.11 -0.40 42 0 475 0
29SEP26 165.00 C 3.28 3.28 3.00 2.81 -0.41 41 9 5,138 -8
29SEP26 167.50 C 2.90 2.90 2.90 2.53 -0.40 41 50 2,276 +50
29SEP26 170.00 C 3.15 3.15 3.15 2.32 -0.32 41 20 5,439 0
29SEP26 172.50 C 0.00 0.00 0.00 2.12 -0.30 41 0 2,165 0
29SEP26 175.00 C 0.00 0.00 0.00 1.92 -0.30 41 0 6,897 0
29SEP26 177.50 C 2.10 2.10 2.10 1.71 -0.31 41 2 3,784 +1
29SEP26 180.00 C 2.05 2.05 1.98 1.57 -0.24 41 12 5,194 +1
29SEP26 182.50 C 1.83 1.83 1.83 1.44 -0.22 41 6 656 +6
29SEP26 185.00 C 1.68 1.69 1.68 1.30 -0.22 41 76 1,927 -65
29SEP26 187.50 C 1.59 1.59 1.59 1.16 -0.22 41 2 614 0
29SEP26 190.00 C 1.48 1.48 1.48 1.06 -0.19 41 10 724 -10
29SEP26 192.50 C 0.00 0.00 0.00 0.97 -0.15 41 0 248 0
29SEP26 195.00 C 1.30 1.30 1.30 0.87 -0.16 41 1 243 0
29SEP26 197.50 C 0.00 0.00 0.00 0.78 -0.16 41 0 392 0
29SEP26 200.00 C 0.00 0.00 0.00 0.70 -0.15 41 0 6,592 0
29SEP26 205.00 C 1.48 1.48 1.48 0.57 -0.12 41 2 165 -2
29SEP26 210.00 C 0.00 0.00 0.00 0.47 -0.11 41 0 225 0
29SEP26 215.00 C 0.00 0.00 0.00 0.39 -0.06 41 0 266 0
29SEP26 220.00 C 0.00 0.00 0.00 0.32 -0.06 41 0 3,972 0
29SEP26 225.00 C 0.00 0.00 0.00 0.25 -0.06 41 0 842 0
29SEP26 230.00 C 0.00 0.00 0.00 0.21 -0.05 41 0 147 0
29SEP26 235.00 C 0.00 0.00 0.00 0.17 -0.05 41 0 1,171 0
29SEP26 240.00 C 0.58 0.58 0.57 0.14 -0.04 41 60 2,607 +30
29SEP26 245.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 341 0
29SEP26 255.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 357 0
29SEP26 290.00 C 0.30 0.34 0.30 0.01 -0.01 39 136 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 40 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 41 0 327 0
30DEC26 65.00 C 0.00 0.00 0.00 56.25 -1.48 58 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 53.84 -1.56 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 51.49 -1.55 53 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 49.18 -1.55 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.94 -1.55 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.74 -1.53 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.62 -1.54 47 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 40.51 -1.54 46 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 38.54 -1.51 46 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 36.56 -1.52 45 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 34.69 -1.48 44 0 216 0
30DEC26 92.50 C 0.00 0.00 0.00 32.87 -1.49 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 31.06 -1.49 44 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 29.43 -1.43 43 0 0 0
30DEC26 100.00 C 27.50 27.50 27.50 27.80 -1.43 43 1 7 +1
30DEC26 102.50 C 0.00 0.00 0.00 26.20 -1.40 43 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 24.76 -1.37 43 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 23.32 -1.37 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.92 -1.34 42 1 37 0
30DEC26 112.50 C 0.00 0.00 0.00 20.68 -1.28 42 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 19.44 -1.28 42 0 288 0
30DEC26 117.50 C 18.05 18.05 18.05 17.67 -1.82 41 3 3 +3
30DEC26 120.00 C 0.00 0.00 0.00 17.15 -1.17 42 0 233 0
30DEC26 122.50 C 16.23 16.23 16.23 16.11 -1.17 42 1 103 +1
30DEC26 125.00 C 0.00 0.00 0.00 15.07 -1.18 42 0 690 0
30DEC26 127.50 C 14.30 14.30 14.30 14.12 -1.09 42 1 992 0
30DEC26 130.00 C 13.35 13.35 13.35 13.27 -1.05 42 4 2,139 -3
30DEC26 132.50 C 0.00 0.00 0.00 12.42 -1.06 41 0 1,126 0
30DEC26 135.00 C 0.00 0.00 0.00 11.58 -1.05 41 0 428 0
30DEC26 137.50 C 0.00 0.00 0.00 10.85 -0.94 41 0 454 0
30DEC26 140.00 C 11.10 11.10 11.10 10.18 -0.92 41 5 1,264 +5
30DEC26 142.50 C 9.84 9.84 9.60 9.51 -0.92 41 51 832 +50
30DEC26 145.00 C 9.06 9.06 8.89 8.84 -0.92 41 15 2,389 +7
30DEC26 147.50 C 8.33 8.39 8.33 8.27 -0.82 41 63 1,737 +24
30DEC26 150.00 C 7.99 8.00 7.99 7.76 -0.78 41 7 5,680 0
30DEC26 152.50 C 7.35 7.44 7.35 7.24 -0.78 41 162 270 +101
30DEC26 155.00 C 7.80 7.80 7.05 6.72 -0.79 41 85 2,918 +80
30DEC26 157.50 C 7.26 7.26 6.50 6.26 -0.73 41 102 489 +3
30DEC26 160.00 C 7.20 7.20 6.15 5.87 -0.64 41 65 2,969 +5
30DEC26 162.50 C 6.00 6.00 6.00 5.48 -0.65 41 2 244 0
30DEC26 165.00 C 6.20 6.20 5.50 5.10 -0.64 41 15 594 0
30DEC26 167.50 C 0.00 0.00 0.00 4.71 -0.65 41 0 1,178 0
30DEC26 170.00 C 5.00 5.00 4.72 4.41 -0.57 41 17 13,486 0
30DEC26 172.50 C 0.00 0.00 0.00 4.13 -0.51 41 0 1,099 0
30DEC26 175.00 C 0.00 0.00 0.00 3.85 -0.52 41 0 526 0
30DEC26 177.50 C 3.98 3.98 3.98 3.57 -0.52 41 7 673 -7
30DEC26 180.00 C 4.50 4.50 3.79 3.29 -0.52 41 5 2,236 -2
30DEC26 182.50 C 3.62 3.62 3.62 3.08 -0.46 41 13 479 0
30DEC26 185.00 C 0.00 0.00 0.00 2.89 -0.40 41 0 408 0
30DEC26 187.50 C 0.00 0.00 0.00 2.62 -0.47 41 0 64 0
30DEC26 190.00 C 0.00 0.00 0.00 2.50 -0.40 41 0 912 0
30DEC26 192.50 C 0.00 0.00 0.00 2.30 -0.41 41 0 188 0
30DEC26 195.00 C 0.00 0.00 0.00 2.14 -0.37 41 0 571 0
30DEC26 197.50 C 0.00 0.00 0.00 1.95 -0.37 41 0 144 0
30DEC26 200.00 C 2.19 2.40 2.19 1.88 -0.30 41 4 453 +1
30DEC26 205.00 C 0.00 0.00 0.00 1.57 -0.35 41 0 113 0
30DEC26 210.00 C 0.00 0.00 0.00 1.35 -0.31 41 0 243 0
30DEC26 215.00 C 0.00 0.00 0.00 1.18 -0.25 41 0 194 0
30DEC26 220.00 C 0.00 0.00 0.00 1.04 -0.22 41 0 87 0
30DEC26 225.00 C 0.00 0.00 0.00 0.87 -0.22 41 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 0.78 -0.13 41 0 201 0
30DEC26 235.00 C 0.00 0.00 0.00 0.68 -0.15 41 0 225 0
30DEC26 240.00 C 0.00 0.00 0.00 0.55 -0.15 41 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.49 -0.11 41 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.44 -0.09 41 0 50 0
30DEC26 255.00 C 0.00 0.00 0.00 0.37 -0.09 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.32 -0.08 41 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.28 -0.06 41 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.25 -0.05 41 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.21 -0.06 41 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.18 -0.06 41 0 94 0
30DEC26 285.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.14 -0.04 41 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.12 -0.04 41 0 74 0
30DEC26 300.00 C 0.66 0.66 0.59 0.10 -0.04 41 55 2,011 +35
30MAR27 65.00 C 58.40 58.40 58.40 56.94 -1.56 52 1 2 +1
30MAR27 67.50 C 0.00 0.00 0.00 54.68 -1.56 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 52.48 -1.56 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 50.29 -1.55 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 48.20 -1.56 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 46.11 -1.56 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 44.12 -1.54 46 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 42.17 -1.54 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 40.22 -1.55 44 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 38.43 -1.52 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 36.65 -1.51 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 34.88 -1.50 43 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 33.27 -1.47 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.67 -1.47 43 0 0 0
30MAR27 100.00 C 29.95 30.56 29.95 30.06 -1.48 42 11 95 +3
30MAR27 102.50 C 28.40 28.95 28.40 28.65 -1.40 42 6 98 +3
30MAR27 105.00 C 0.00 0.00 0.00 27.23 -1.41 42 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 25.82 -1.41 42 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 24.53 -1.32 42 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 23.31 -1.33 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 22.10 -1.33 42 0 0 0
30MAR27 117.50 C 21.30 21.30 21.30 20.88 -1.34 42 10 24 +10
30MAR27 120.00 C 21.88 21.88 20.10 19.85 -1.23 41 3 2,433 +2
30MAR27 122.50 C 0.00 0.00 0.00 18.84 -1.22 41 0 161 0
30MAR27 125.00 C 0.00 0.00 0.00 17.82 -1.23 41 0 979 0
30MAR27 127.50 C 17.47 17.47 17.47 16.80 -0.80 41 10 3,313 0
30MAR27 130.00 C 16.88 16.88 16.08 15.96 -1.11 41 13 2,292 -6
30MAR27 132.50 C 0.00 0.00 0.00 15.14 -1.11 41 0 164 0
30MAR27 135.00 C 0.00 0.00 0.00 14.31 -1.11 41 0 255 0
30MAR27 137.50 C 13.90 13.90 13.90 13.48 -1.12 41 1 78 0
30MAR27 140.00 C 0.00 0.00 0.00 12.76 -1.01 41 0 140 0
30MAR27 142.50 C 0.00 0.00 0.00 12.10 -0.98 41 0 258 0
30MAR27 145.00 C 0.00 0.00 0.00 11.45 -0.98 41 0 70 0
30MAR27 147.50 C 0.00 0.00 0.00 10.79 -0.99 41 0 179 0
30MAR27 150.00 C 10.50 10.70 10.30 10.14 -0.99 41 24 189 +18
30MAR27 152.50 C 0.00 0.00 0.00 9.63 -0.84 41 0 175 0
30MAR27 155.00 C 9.40 9.40 9.40 9.12 -0.84 41 8 98 0
30MAR27 157.50 C 9.20 9.20 9.20 8.62 -0.84 41 1 110 +1
30MAR27 160.00 C 8.96 8.96 8.30 8.12 -0.84 41 7 1,119 +7
30MAR27 162.50 C 8.17 8.17 8.10 7.61 -0.85 41 8 276 0
30MAR27 165.00 C 0.00 0.00 0.00 7.22 -0.74 41 0 1,337 0
30MAR27 167.50 C 0.00 0.00 0.00 6.84 -0.70 41 0 22 0
30MAR27 170.00 C 7.23 7.23 7.23 6.47 -0.70 41 30 72 +30
30MAR27 172.50 C 0.00 0.00 0.00 6.10 -0.70 41 0 40 0
30MAR27 175.00 C 6.22 6.22 6.22 5.72 -0.71 41 5 15 -5
30MAR27 177.50 C 6.05 6.05 6.05 5.38 -0.67 41 5 45 0
30MAR27 180.00 C 6.20 6.20 6.20 5.11 -0.57 41 30 53 +27
30MAR27 182.50 C 0.00 0.00 0.00 4.84 -0.57 41 0 5 0
30MAR27 185.00 C 0.00 0.00 0.00 4.57 -0.57 41 0 47 0
30MAR27 187.50 C 0.00 0.00 0.00 4.30 -0.57 41 0 38 0
30MAR27 190.00 C 0.00 0.00 0.00 4.03 -0.57 41 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 3.79 -0.55 41 0 26 0
30MAR27 195.00 C 4.38 4.38 4.20 3.60 -0.47 41 7 376 +5
TOTAL CALL 40,221 546,258 +14,874
02APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 102 0 100 0
02APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 90 0 45 0
02APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 78 0 133 0
02APR26 105.00 P 0.03 0.05 0.03 0.01 0.00 67 40 95 +40
02APR26 107.50 P 0.06 0.07 0.06 0.01 -0.01 55 22 82 +22
02APR26 110.00 P 0.06 0.15 0.06 0.03 -0.02 51 101 917 +62
02APR26 112.50 P 0.13 0.35 0.13 0.13 -0.03 50 294 454 +119
02APR26 115.00 P 0.35 0.75 0.28 0.42 -0.02 50 568 1,130 +15
02APR26 117.50 P 0.60 1.60 0.53 1.08 +0.11 49 1,378 842 +105
02APR26 120.00 P 1.33 3.10 1.20 2.25 +0.35 48 657 1,563 +93
02APR26 122.50 P 3.25 4.76 3.25 3.94 +0.69 45 49 1,404 +38
02APR26 125.00 P 6.14 6.50 6.14 6.02 +1.02 34 51 693 +11
02APR26 127.50 P 6.49 6.49 6.49 8.55 +1.49 50 40 198 -30
02APR26 130.00 P 11.21 11.21 11.21 11.01 +1.39 52 31 135 +29
02APR26 132.50 P 0.00 0.00 0.00 13.50 +1.47 0 0 63 -4
02APR26 135.00 P 0.00 0.00 0.00 16.00 +1.50 0 0 30 -26
02APR26 137.50 P 0.00 0.00 0.00 18.50 +1.50 0 10 0 -12
02APR26 140.00 P 0.00 0.00 0.00 21.00 +1.50 0 1 0 -32
02APR26 142.50 P 0.00 0.00 0.00 23.50 +1.50 0 0 0 -1
02APR26 145.00 P 0.00 0.00 0.00 26.00 +1.50 0 0 0 -3
02APR26 147.50 P 0.00 0.00 0.00 28.50 +1.50 0 0 0 -1
02APR26 150.00 P 0.00 0.00 0.00 31.00 +1.50 0 0 0 0
02APR26 152.50 P 0.00 0.00 0.00 33.50 +1.50 0 0 0 -8
10APR26 97.50 P 0.08 0.08 0.08 0.01 - 45 11 11 -
10APR26 100.00 P 0.15 0.15 0.15 0.01 -0.01 40 110 118 +110
10APR26 102.50 P 0.20 0.20 0.20 0.03 -0.01 40 1 2 +1
10APR26 105.00 P 0.30 0.35 0.29 0.08 -0.02 39 116 100 +100
10APR26 107.50 P 0.33 0.50 0.33 0.20 -0.02 40 76 55 +53
10APR26 110.00 P 0.47 0.82 0.47 0.43 -0.01 40 134 137 +129
10APR26 112.50 P 0.75 1.29 0.75 0.85 +0.03 40 248 188 +120
10APR26 115.00 P 1.16 1.99 1.10 1.44 +0.09 39 336 287 +39
10APR26 117.50 P 1.78 2.85 1.78 2.31 +0.19 38 121 121 +62
10APR26 120.00 P 2.73 4.25 2.38 3.52 +0.37 38 76 70 +4
10APR26 122.50 P 5.16 5.16 5.00 5.03 +0.57 37 31 101 +1
10APR26 125.00 P 7.26 7.30 7.20 6.80 +0.75 36 44 43 +40
10APR26 127.50 P 0.00 0.00 0.00 8.79 +0.94 33 10 19 +10
10APR26 130.00 P 10.37 11.66 10.37 11.29 +1.44 39 62 70 +62
10APR26 132.50 P 0.00 0.00 0.00 13.63 +1.26 40 0 0 0
10APR26 135.00 P 0.00 0.00 0.00 16.05 +1.36 40 0 0 0
10APR26 137.50 P 0.00 0.00 0.00 18.51 +1.43 40 10 10 +10
10APR26 140.00 P 0.00 0.00 0.00 21.00 +1.47 0 1 1 +1
10APR26 142.50 P 0.00 0.00 0.00 23.50 +1.50 0 0 0 0
10APR26 145.00 P 24.20 24.20 24.20 26.00 +1.50 0 1 0 0
29APR26 65.00 P 0.02 0.02 0.02 0.01 0.00 74 11 31 +11
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 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29APR26 77.50 P 0.05 0.05 0.05 0.01 0.00 54 16 25 +16
29APR26 80.00 P 0.06 0.09 0.06 0.01 0.00 50 110 1,951 +90
29APR26 82.50 P 0.11 0.12 0.09 0.01 0.00 46 235 620 +235
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 866 0
29APR26 87.50 P 0.21 0.21 0.21 0.01 -0.01 39 3 817 +3
29APR26 90.00 P 0.00 0.00 0.00 0.03 0.00 41 0 522 0
29APR26 92.50 P 0.36 0.36 0.34 0.05 -0.01 40 95 980 0
29APR26 95.00 P 0.39 0.48 0.39 0.10 -0.01 40 59 2,417 +27
29APR26 97.50 P 0.50 0.62 0.50 0.18 -0.01 40 182 2,016 +117
29APR26 100.00 P 0.66 0.80 0.64 0.32 0.00 40 192 2,594 +130
29APR26 102.50 P 0.73 1.05 0.73 0.53 0.00 40 222 2,985 +151
29APR26 105.00 P 0.82 1.39 0.82 0.84 +0.02 40 860 3,534 +185
29APR26 107.50 P 1.28 1.77 1.21 1.27 +0.05 40 566 3,078 -68
29APR26 110.00 P 1.77 2.40 1.61 1.84 +0.09 40 1,069 4,715 +424
29APR26 112.50 P 2.24 3.03 2.10 2.58 +0.15 40 1,085 4,873 +538
29APR26 115.00 P 2.95 3.98 2.87 3.40 +0.23 39 2,084 4,529 +31
29APR26 117.50 P 3.80 5.05 3.55 4.36 +0.27 38 1,398 5,469 +896
29APR26 120.00 P 4.96 6.27 4.96 5.59 +0.40 38 832 11,753 +441
29APR26 122.50 P 6.53 7.68 6.53 7.00 +0.50 38 353 4,127 +65
29APR26 125.00 P 7.52 9.20 7.52 8.57 +0.60 37 42 8,786 -24
29APR26 127.50 P 9.24 10.85 9.24 10.30 +0.65 36 16 10,477 +2
29APR26 130.00 P 12.50 13.30 12.17 12.17 +0.82 35 4 10,406 0
29APR26 132.50 P 15.35 15.35 15.35 14.21 +0.89 35 1 7,932 -1
29APR26 135.00 P 15.07 17.45 15.07 16.64 +1.09 38 71 6,418 -1
29APR26 137.50 P 16.72 18.70 16.72 19.01 +1.26 39 12 3,731 +1
29APR26 140.00 P 20.02 22.00 20.02 21.96 +1.87 50 91 4,003 +8
29APR26 142.50 P 22.30 22.30 22.30 23.68 +1.29 39 4 2,689 +4
29APR26 145.00 P 24.11 25.70 23.80 26.10 +1.36 39 33 3,482 -1
29APR26 147.50 P 0.00 0.00 0.00 28.54 +1.49 39 0 1,376 0
29APR26 150.00 P 0.00 0.00 0.00 31.01 +1.44 39 0 3,325 0
29APR26 152.50 P 33.50 34.50 33.50 33.81 +1.78 55 2 1,960 -311
29APR26 155.00 P 0.00 0.00 0.00 36.00 +1.49 0 4 4,364 -4
29APR26 157.50 P 0.00 0.00 0.00 38.50 +0.88 0 0 710 0
29APR26 160.00 P 39.88 41.20 39.88 41.36 +1.86 64 3 973 -800
29APR26 162.50 P 0.00 0.00 0.00 43.50 +1.50 0 0 271 0
29APR26 165.00 P 0.00 0.00 0.00 46.00 +1.50 0 0 954 -440
29APR26 167.50 P 0.00 0.00 0.00 48.50 +1.50 0 0 180 -169
29APR26 170.00 P 51.00 51.00 50.51 51.00 +1.50 0 152 135 -311
29APR26 172.50 P 0.00 0.00 0.00 53.50 +1.50 0 0 550 0
29APR26 175.00 P 0.00 0.00 0.00 56.00 +1.50 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 58.50 +1.50 0 0 0 -40
29APR26 180.00 P 0.00 0.00 0.00 61.00 +1.50 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 63.50 +1.50 0 0 0 -2
29APR26 185.00 P 0.00 0.00 0.00 66.00 +1.50 0 0 0 -17
29APR26 187.50 P 0.00 0.00 0.00 68.50 +1.50 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 71.00 +1.50 0 0 0 -3
29APR26 192.50 P 0.00 0.00 0.00 73.50 +1.50 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 76.00 +1.50 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 78.50 +1.50 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 81.00 +1.50 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 86.00 +1.50 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 91.00 +1.50 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 96.15 +1.65 102 0 470 0
29APR26 220.00 P 0.00 0.00 0.00 101.15 +1.65 105 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 106.15 +1.65 108 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 111.39 +1.89 122 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 116.00 +1.50 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 121.00 +1.50 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 126.00 +1.50 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 131.00 +1.50 0 0 0 0
28MAY26 65.00 P 0.09 0.09 0.09 0.01 0.00 52 10 22 -10
28MAY26 67.50 P 0.12 0.12 0.10 0.01 0.00 49 250 262 +250
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
28MAY26 75.00 P 0.00 0.00 0.00 0.02 0.00 44 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.03 0.00 43 0 6 0
28MAY26 80.00 P 0.30 0.30 0.30 0.05 0.00 42 2 68 +2
28MAY26 82.50 P 0.39 0.45 0.39 0.08 0.00 42 6 1,699 +6
28MAY26 85.00 P 0.54 0.54 0.54 0.13 0.00 42 5 1,271 +5
28MAY26 87.50 P 0.00 0.00 0.00 0.21 0.00 42 0 1,386 0
28MAY26 90.00 P 0.76 0.76 0.76 0.33 +0.01 42 1 2,398 +1
28MAY26 92.50 P 0.00 0.00 0.00 0.49 +0.02 42 0 2,825 0
28MAY26 95.00 P 0.00 0.00 0.00 0.71 +0.04 42 0 101 0
28MAY26 97.50 P 1.38 1.59 1.38 0.99 +0.04 42 112 305 +82
28MAY26 100.00 P 1.50 1.95 1.50 1.37 +0.06 42 264 2,270 -212
28MAY26 102.50 P 2.25 2.44 2.24 1.85 +0.10 42 107 679 +47
28MAY26 105.00 P 2.46 3.00 2.46 2.42 +0.15 42 464 718 +190
28MAY26 107.50 P 3.16 3.58 3.11 3.09 +0.15 42 548 1,194 +330
28MAY26 110.00 P 3.82 4.40 3.82 3.88 +0.18 42 43 3,105 +3
28MAY26 112.50 P 5.09 5.09 4.79 4.67 +0.21 41 650 1,660 +470
28MAY26 115.00 P 5.45 6.21 5.45 5.69 +0.34 41 1,082 2,796 -679
28MAY26 117.50 P 6.37 7.36 6.37 6.75 +0.38 40 247 3,250 +239
28MAY26 120.00 P 7.80 8.69 7.80 7.99 +0.44 40 163 6,929 -56
28MAY26 122.50 P 0.00 0.00 0.00 9.35 +0.50 40 0 4,724 0
28MAY26 125.00 P 10.46 11.61 10.35 10.87 +0.61 40 161 5,243 -122
28MAY26 127.50 P 12.58 12.58 12.58 12.45 +0.56 39 1 3,117 0
28MAY26 130.00 P 15.07 15.07 15.07 14.19 +0.61 39 1 5,215 -1
28MAY26 132.50 P 15.37 16.39 15.37 16.18 +0.84 40 2 4,881 -1
28MAY26 135.00 P 18.22 18.22 18.22 18.20 +0.69 40 1 3,645 +1
28MAY26 137.50 P 0.00 0.00 0.00 19.90 +0.44 37 0 2,779 0
28MAY26 140.00 P 0.00 0.00 0.00 22.02 +0.51 37 0 1,304 0
28MAY26 142.50 P 0.00 0.00 0.00 24.39 +1.15 38 0 2,034 0
28MAY26 145.00 P 0.00 0.00 0.00 26.52 +1.00 37 0 3,864 0
28MAY26 147.50 P 0.00 0.00 0.00 29.18 +1.73 41 0 2,004 0
28MAY26 150.00 P 0.00 0.00 0.00 31.50 +1.92 41 0 3,445 0
28MAY26 152.50 P 0.00 0.00 0.00 33.81 +1.54 40 0 514 0
28MAY26 155.00 P 37.05 37.05 36.45 36.24 +1.64 41 3 1,189 +2
28MAY26 157.50 P 0.00 0.00 0.00 38.66 +1.04 41 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 41.36 +1.67 47 0 421 0
28MAY26 162.50 P 0.00 0.00 0.00 43.55 +1.43 42 0 62 -79
28MAY26 165.00 P 0.00 0.00 0.00 46.04 +1.48 43 0 32 -106
28MAY26 167.50 P 0.00 0.00 0.00 48.50 +1.47 0 0 82 0
28MAY26 170.00 P 0.00 0.00 0.00 51.00 +1.49 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 53.50 +1.50 0 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 56.00 +1.50 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 58.50 +1.50 0 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 61.00 +1.50 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 63.50 +1.50 0 0 0 -2
28MAY26 185.00 P 0.00 0.00 0.00 66.02 +1.52 54 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 68.50 +1.50 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 71.00 +1.50 0 0 0 -16
28MAY26 192.50 P 0.00 0.00 0.00 73.50 +1.50 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 76.00 +1.50 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 78.50 +1.50 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 81.00 +1.50 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 86.00 +1.50 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 91.00 +1.50 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 96.15 +1.65 76 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 101.15 +1.65 79 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 106.15 +1.65 81 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 111.39 +1.89 91 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 116.00 +1.50 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 121.00 +1.50 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 126.00 +1.50 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 131.00 +1.50 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 191 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 0.00 41 0 1 0
29JUN26 72.50 P 0.43 0.43 0.43 0.05 0.00 41 1 1 +1
29JUN26 75.00 P 0.00 0.00 0.00 0.09 0.00 41 0 10 0
29JUN26 77.50 P 0.00 0.00 0.00 0.14 0.00 41 0 225 0
29JUN26 80.00 P 0.80 0.80 0.80 0.22 +0.01 41 1 6,857 +1
29JUN26 82.50 P 0.00 0.00 0.00 0.32 +0.01 41 0 3,034 0
29JUN26 85.00 P 1.03 1.06 1.03 0.46 +0.02 41 7 7,444 +7
29JUN26 87.50 P 1.26 1.26 1.26 0.65 +0.02 41 2 2,382 +2
29JUN26 90.00 P 1.54 1.59 1.54 0.91 +0.05 41 11 3,934 +11
29JUN26 92.50 P 0.00 0.00 0.00 1.21 +0.07 41 0 1,123 0
29JUN26 95.00 P 0.00 0.00 0.00 1.60 +0.08 41 0 4,992 0
29JUN26 97.50 P 2.50 2.71 2.50 2.07 +0.11 41 176 2,325 -14
29JUN26 100.00 P 2.66 3.24 2.66 2.60 +0.12 41 251 7,584 +247
29JUN26 102.50 P 3.66 3.66 3.66 3.28 +0.17 41 1 2,563 +1
29JUN26 105.00 P 3.77 4.28 3.77 4.03 +0.24 41 3 5,171 +1
29JUN26 107.50 P 4.61 5.21 4.61 4.84 +0.21 41 81 4,492 +21
29JUN26 110.00 P 5.20 6.14 5.20 5.70 +0.22 41 152 6,752 -50
29JUN26 112.50 P 6.07 7.01 6.05 6.61 +0.32 40 111 5,523 0
29JUN26 115.00 P 7.30 8.20 7.30 7.67 +0.36 40 662 9,682 +79
29JUN26 117.50 P 8.10 9.48 8.10 8.85 +0.41 40 119 7,796 +73
29JUN26 120.00 P 9.65 10.83 9.65 10.21 +0.52 39 74 17,509 +40
29JUN26 122.50 P 10.58 12.21 10.58 11.59 +0.53 39 70 8,223 +47
29JUN26 125.00 P 13.05 13.05 13.05 13.14 +0.64 39 102 15,744 -97
29JUN26 127.50 P 0.00 0.00 0.00 14.70 +0.64 39 0 6,645 0
29JUN26 130.00 P 16.82 16.82 16.82 16.42 +0.77 38 2 13,059 +2
29JUN26 132.50 P 18.75 18.75 18.75 18.19 +0.64 38 10 4,539 -10
29JUN26 135.00 P 0.00 0.00 0.00 20.62 +1.29 41 0 16,168 0
29JUN26 137.50 P 0.00 0.00 0.00 21.89 -0.11 37 0 4,423 0
29JUN26 140.00 P 25.40 25.40 25.40 24.89 +1.64 42 1 7,964 -1
29JUN26 142.50 P 0.00 0.00 0.00 26.35 +1.48 39 0 10,930 0
29JUN26 145.00 P 0.00 0.00 0.00 28.70 +1.06 40 0 13,851 0
29JUN26 147.50 P 0.00 0.00 0.00 30.67 +1.74 39 0 2,972 0
29JUN26 150.00 P 32.00 33.53 32.00 32.90 +1.84 39 5 13,791 +5
29JUN26 152.50 P 0.00 0.00 0.00 35.17 +1.95 39 0 1,836 0
29JUN26 155.00 P 35.66 35.67 35.66 36.57 +0.33 22 64 3,210 +4
29JUN26 157.50 P 0.00 0.00 0.00 39.48 +1.18 34 0 1,157 0
29JUN26 160.00 P 41.00 43.00 41.00 41.82 +1.07 33 1,106 11,200 -1,096
29JUN26 162.50 P 0.00 0.00 0.00 44.20 +1.25 32 0 1,591 0
29JUN26 165.00 P 0.00 0.00 0.00 46.63 +1.27 32 0 6,805 0
29JUN26 167.50 P 0.00 0.00 0.00 49.04 +1.45 30 0 864 0
29JUN26 170.00 P 0.00 0.00 0.00 51.45 +1.38 0 0 708 0
29JUN26 172.50 P 0.00 0.00 0.00 53.89 +0.99 0 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 56.31 +1.00 0 0 2,673 0
29JUN26 177.50 P 60.00 60.00 60.00 58.73 +1.46 0 1 278 -1
29JUN26 180.00 P 0.00 0.00 0.00 61.18 +1.16 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 63.65 +1.49 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 66.41 +1.80 34 0 484 0
29JUN26 187.50 P 0.00 0.00 0.00 68.54 +1.48 0 0 126 0
29JUN26 190.00 P 70.19 70.19 70.19 71.04 +1.53 0 3 601 0
29JUN26 192.50 P 0.00 0.00 0.00 73.50 +1.05 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 76.40 +1.49 41 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 78.87 +1.49 41 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 81.35 +1.49 41 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 86.31 +1.50 41 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 91.27 +1.50 40 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 96.24 +1.50 40 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 101.21 +1.51 40 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 106.18 +1.51 39 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 111.39 +1.75 61 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 116.13 +1.51 42 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 121.10 +1.51 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 126.08 +1.52 46 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 131.05 +1.51 43 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 136.02 +1.51 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 141.00 +1.50 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 146.00 +1.50 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 151.00 +1.50 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 156.00 +1.50 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 161.00 +1.50 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 166.00 +1.50 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 171.00 +1.50 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 176.00 +1.50 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 181.00 +1.50 0 0 0 0
30JUL26 97.50 P 3.30 3.52 3.30 2.98 - 41 80 80 -
30JUL26 100.00 P 4.20 4.20 4.20 3.67 - 41 2 2 -
30JUL26 102.50 P 4.67 4.67 4.51 4.40 - 41 54 54 -
30JUL26 105.00 P 5.60 5.61 5.23 5.22 - 41 11 11 -
30JUL26 107.50 P 0.00 0.00 0.00 5.99 - 41 0 0 -
30JUL26 110.00 P 7.41 7.41 6.95 6.88 - 40 32 32 -
30JUL26 112.50 P 8.32 8.32 8.32 7.90 - 40 30 30 -
30JUL26 115.00 P 9.25 9.25 9.16 9.04 - 40 32 32 -
30JUL26 117.50 P 9.35 10.82 9.35 10.24 - 40 115 115 -
30JUL26 120.00 P 10.59 11.36 10.59 11.61 - 39 120 120 -
30JUL26 122.50 P 0.00 0.00 0.00 13.00 - 39 0 0 -
30JUL26 125.00 P 15.10 15.10 15.10 14.51 - 39 1 1 -
30JUL26 127.50 P 15.58 15.58 15.58 16.08 - 39 1 1 -
30JUL26 130.00 P 0.00 0.00 0.00 17.70 - 39 0 0 -
30JUL26 132.50 P 0.00 0.00 0.00 19.44 - 38 0 0 -
30JUL26 135.00 P 0.00 0.00 0.00 21.26 - 38 0 0 -
30JUL26 137.50 P 0.00 0.00 0.00 23.53 - 40 0 0 -
30JUL26 140.00 P 0.00 0.00 0.00 25.49 - 40 0 0 -
30JUL26 142.50 P 0.00 0.00 0.00 27.50 - 40 0 0 -
29SEP26 65.00 P 0.00 0.00 0.00 0.18 0.00 41 0 281 0
29SEP26 67.50 P 0.00 0.00 0.00 0.27 +0.01 41 0 32 0
29SEP26 70.00 P 0.00 0.00 0.00 0.37 +0.02 41 0 58 0
29SEP26 72.50 P 0.00 0.00 0.00 0.51 +0.03 41 0 32 0
29SEP26 75.00 P 0.00 0.00 0.00 0.69 +0.03 41 0 2,026 0
29SEP26 77.50 P 0.00 0.00 0.00 0.90 +0.03 41 0 30 0
29SEP26 80.00 P 1.88 1.88 1.88 1.18 +0.05 41 5 1,426 +5
29SEP26 82.50 P 2.27 2.27 2.27 1.47 +0.04 41 65 262 +65
29SEP26 85.00 P 0.00 0.00 0.00 1.87 +0.08 41 0 93 0
29SEP26 87.50 P 0.00 0.00 0.00 2.28 +0.08 42 0 438 0
29SEP26 90.00 P 0.00 0.00 0.00 2.81 +0.11 42 0 514 0
29SEP26 92.50 P 0.00 0.00 0.00 3.36 +0.12 42 0 639 0
29SEP26 95.00 P 0.00 0.00 0.00 4.03 +0.17 42 0 1,287 0
29SEP26 97.50 P 5.20 5.24 5.00 4.74 +0.18 42 151 1,041 +111
29SEP26 100.00 P 5.60 5.60 5.60 5.54 +0.24 42 2,501 4,633 +2,249
29SEP26 102.50 P 0.00 0.00 0.00 6.34 +0.23 41 0 639 0
29SEP26 105.00 P 6.73 7.26 6.73 7.17 +0.24 41 220 4,362 +152
29SEP26 107.50 P 8.52 8.52 8.30 8.01 +0.23 41 161 1,251 +101
29SEP26 110.00 P 9.54 9.54 9.54 9.03 +0.26 40 1 6,400 -1
29SEP26 112.50 P 10.39 10.54 10.39 10.10 +0.28 40 88 3,168 +48
29SEP26 115.00 P 10.61 11.80 10.42 11.31 +0.38 40 178 14,916 +10
29SEP26 117.50 P 11.91 13.22 11.70 12.53 +0.40 40 171 2,925 +10
29SEP26 120.00 P 0.00 0.00 0.00 13.92 +0.50 40 0 13,956 0
29SEP26 122.50 P 0.00 0.00 0.00 15.33 +0.52 40 0 2,754 0
29SEP26 125.00 P 17.00 17.00 17.00 16.76 +0.51 39 55 5,805 -4
29SEP26 127.50 P 0.00 0.00 0.00 18.35 +0.53 39 0 8,407 0
29SEP26 130.00 P 0.00 0.00 0.00 19.94 +0.55 39 0 27,123 0
29SEP26 132.50 P 0.00 0.00 0.00 21.55 +0.51 39 0 4,525 0
29SEP26 135.00 P 22.47 24.50 22.30 23.31 +0.76 39 32 9,795 +3
29SEP26 137.50 P 0.00 0.00 0.00 25.21 +0.54 39 0 3,032 0
29SEP26 140.00 P 27.50 27.50 27.50 26.99 +0.91 39 1 11,383 +1
29SEP26 142.50 P 0.00 0.00 0.00 29.09 +0.67 39 0 2,440 0
29SEP26 145.00 P 0.00 0.00 0.00 30.96 +0.59 39 0 9,752 0
29SEP26 147.50 P 0.00 0.00 0.00 33.32 +0.79 40 0 2,474 0
29SEP26 150.00 P 0.00 0.00 0.00 34.57 +0.45 37 0 9,869 0
29SEP26 152.50 P 37.65 37.65 37.65 37.34 +0.92 39 1 2,861 0
29SEP26 155.00 P 0.00 0.00 0.00 39.73 +1.23 41 0 8,572 0
29SEP26 157.50 P 0.00 0.00 0.00 41.90 +1.27 41 0 1,803 0
29SEP26 160.00 P 0.00 0.00 0.00 43.96 +1.21 40 0 6,884 0
29SEP26 162.50 P 0.00 0.00 0.00 46.06 +1.15 39 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 48.22 +1.06 39 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 50.52 +1.27 39 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 52.78 +1.13 39 0 515 0
29SEP26 172.50 P 0.00 0.00 0.00 55.08 +1.04 38 0 500 0
29SEP26 175.00 P 0.00 0.00 0.00 57.39 +1.04 38 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 59.72 +1.34 38 0 206 0
29SEP26 180.00 P 60.52 60.52 60.52 61.93 +0.94 36 3 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 64.43 +1.14 37 0 31 0
29SEP26 185.00 P 65.50 65.50 65.50 66.86 +1.39 37 4 152 -4
29SEP26 187.50 P 0.00 0.00 0.00 69.25 +1.35 37 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 71.64 +1.37 36 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 74.04 +1.37 35 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 76.45 +1.41 34 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 78.87 +1.42 32 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 81.35 +1.49 32 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 86.31 +1.50 32 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 91.27 +1.50 31 0 5 0
29SEP26 215.00 P 0.00 0.00 0.00 96.41 +1.45 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 101.34 +1.46 41 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 106.28 +1.47 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 111.39 +1.64 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 116.19 +1.49 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 121.15 +1.49 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 126.11 +1.49 41 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 131.08 +1.50 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 136.04 +1.50 41 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 141.01 +1.50 41 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 146.00 +1.50 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 151.00 +1.50 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 156.00 +1.50 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 161.00 +1.50 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 166.00 +1.50 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 171.00 +1.50 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 176.00 +1.50 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 181.00 +1.50 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.55 -0.01 41 0 143 0
30DEC26 67.50 P 0.00 0.00 0.00 0.72 -0.01 41 0 6 0
30DEC26 70.00 P 0.00 0.00 0.00 0.94 0.00 41 0 40 0
30DEC26 72.50 P 0.00 0.00 0.00 1.19 0.00 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.49 0.00 41 0 13 0
30DEC26 77.50 P 0.00 0.00 0.00 1.83 +0.01 41 0 38 0
30DEC26 80.00 P 2.93 2.93 2.82 2.25 +0.01 41 4 1,290 +2
30DEC26 82.50 P 0.00 0.00 0.00 2.68 +0.02 41 0 88 0
30DEC26 85.00 P 0.00 0.00 0.00 3.24 +0.04 41 0 302 0
30DEC26 87.50 P 0.00 0.00 0.00 3.79 +0.03 41 0 97 0
30DEC26 90.00 P 4.92 4.92 4.71 4.45 +0.07 41 3 2,239 -1
30DEC26 92.50 P 0.00 0.00 0.00 5.17 +0.06 41 0 18 0
30DEC26 95.00 P 5.94 6.20 5.94 5.90 +0.07 41 15 3,110 +15
30DEC26 97.50 P 0.00 0.00 0.00 6.80 +0.17 41 0 607 0
30DEC26 100.00 P 7.39 8.00 7.39 7.63 +0.24 41 70 4,132 +5
30DEC26 102.50 P 8.87 8.87 8.87 8.50 +0.32 41 45 713 +45
30DEC26 105.00 P 8.90 8.90 8.90 9.43 +0.36 41 79 6,064 0
30DEC26 107.50 P 10.65 10.65 10.65 10.42 +0.38 40 12 1,929 +12
30DEC26 110.00 P 11.00 11.33 10.90 11.49 +0.41 40 63 3,704 +62
30DEC26 112.50 P 12.91 12.91 12.89 12.54 +0.29 40 71 4,440 +55
30DEC26 115.00 P 13.25 14.02 13.25 13.86 +0.37 40 244 2,337 +30
30DEC26 117.50 P 0.00 0.00 0.00 14.99 +0.27 39 2 2,387 -2
30DEC26 120.00 P 16.70 16.78 16.67 16.54 +0.51 40 8 9,310 0
30DEC26 122.50 P 0.00 0.00 0.00 17.84 +0.39 39 0 2,304 0
30DEC26 125.00 P 19.90 19.90 19.90 19.25 +0.37 39 5 3,677 -5
30DEC26 127.50 P 0.00 0.00 0.00 20.77 +0.44 39 0 3,063 0
30DEC26 130.00 P 22.10 22.10 22.10 22.37 +0.49 39 30 16,766 0
30DEC26 132.50 P 0.00 0.00 0.00 24.47 +0.97 40 0 2,226 0
30DEC26 135.00 P 0.00 0.00 0.00 26.03 +0.77 40 0 3,947 0
30DEC26 137.50 P 0.00 0.00 0.00 27.90 +0.88 40 0 3,208 0
30DEC26 140.00 P 0.00 0.00 0.00 29.34 +0.54 39 0 1,953 0
30DEC26 142.50 P 0.00 0.00 0.00 31.69 +1.02 40 0 1,389 0
30DEC26 145.00 P 0.00 0.00 0.00 33.59 +1.00 40 0 4,465 0
30DEC26 147.50 P 0.00 0.00 0.00 35.55 +1.13 40 0 864 0
30DEC26 150.00 P 35.90 37.20 35.90 37.20 +1.30 39 5 6,463 0
30DEC26 152.50 P 0.00 0.00 0.00 39.54 +1.18 40 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 41.46 +1.03 40 0 3,403 0
30DEC26 157.50 P 0.00 0.00 0.00 43.65 +1.16 40 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 45.75 +1.30 40 0 2,546 0
30DEC26 162.50 P 0.00 0.00 0.00 47.88 +1.35 40 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 50.74 +0.82 43 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 52.21 +1.28 40 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 54.41 +1.34 40 0 6,369 0
30DEC26 172.50 P 0.00 0.00 0.00 56.62 +1.46 40 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 58.86 +0.44 40 0 329 0
30DEC26 177.50 P 61.12 61.12 61.12 61.12 +0.90 40 1 159 0
30DEC26 180.00 P 0.00 0.00 0.00 62.94 +1.05 38 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 65.39 +1.05 39 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 67.69 +1.21 38 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 69.97 +1.18 38 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 72.29 +1.41 38 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 74.66 +1.23 38 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 76.99 +1.22 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 79.35 +1.24 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 81.77 +1.48 37 0 182 0
30DEC26 205.00 P 0.00 0.00 0.00 86.51 +1.29 35 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 91.32 +1.32 32 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 96.41 +1.45 36 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 101.34 +1.46 37 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 106.47 +1.66 41 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 111.39 +1.43 41 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 116.30 +1.43 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 121.23 +1.44 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 126.18 +1.46 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 131.12 +1.46 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 136.08 +1.47 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 141.03 +1.47 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 146.00 +1.49 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 151.00 +1.50 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 156.00 +1.50 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 161.00 +1.50 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 166.00 +1.50 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 171.00 +1.50 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 176.00 +1.50 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 181.00 +1.50 0 0 0 0
30MAR27 65.00 P 1.88 1.90 1.88 1.00 -0.01 41 4 168 +4
30MAR27 67.50 P 0.00 0.00 0.00 1.25 -0.01 40 0 8 0
30MAR27 70.00 P 2.20 2.20 2.20 1.56 -0.01 41 2 15 +2
30MAR27 72.50 P 0.00 0.00 0.00 1.89 0.00 41 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.31 -0.01 41 0 11 0
30MAR27 77.50 P 0.00 0.00 0.00 2.74 -0.01 41 0 2 0
30MAR27 80.00 P 4.00 4.00 4.00 3.26 +0.01 41 1 53 +1
30MAR27 82.50 P 0.00 0.00 0.00 3.83 +0.01 41 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 4.40 +0.01 41 0 136 0
30MAR27 87.50 P 0.00 0.00 0.00 5.13 +0.04 41 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 5.86 +0.03 41 0 2,058 0
30MAR27 92.50 P 0.00 0.00 0.00 6.62 +0.05 41 0 143 0
30MAR27 95.00 P 7.85 7.85 7.85 7.54 +0.24 41 5 145 0
30MAR27 97.50 P 0.00 0.00 0.00 8.35 +0.28 41 0 41 0
30MAR27 100.00 P 9.48 9.50 9.20 9.20 +0.36 40 7 1,615 0
30MAR27 102.50 P 9.77 9.77 9.77 10.10 +0.30 40 82 115 +80
30MAR27 105.00 P 11.20 11.20 11.20 11.10 +0.31 40 1 1,038 +1
30MAR27 107.50 P 12.43 12.43 12.29 12.16 +0.32 40 2 374 0
30MAR27 110.00 P 13.47 13.60 13.26 13.26 +0.33 40 17 526 +14
30MAR27 112.50 P 14.80 14.84 14.80 14.53 +0.36 40 363 1,200 +211
30MAR27 115.00 P 15.80 15.80 15.80 15.72 +0.31 39 34 8,983 +34
30MAR27 117.50 P 17.40 17.40 17.39 17.07 +0.41 39 17 1,318 0
30MAR27 120.00 P 17.33 18.26 17.33 18.41 +0.42 39 6 3,999 +2
30MAR27 122.50 P 0.00 0.00 0.00 19.74 +0.32 39 0 1,428 0
30MAR27 125.00 P 0.00 0.00 0.00 21.18 +0.32 39 0 3,321 0
30MAR27 127.50 P 22.00 22.00 22.00 22.70 +0.40 39 2 3,502 0
30MAR27 130.00 P 0.00 0.00 0.00 24.34 +0.54 39 0 3,133 0
30MAR27 132.50 P 0.00 0.00 0.00 25.97 +0.55 39 0 125 0
30MAR27 135.00 P 0.00 0.00 0.00 27.65 +0.61 39 0 885 0
30MAR27 137.50 P 0.00 0.00 0.00 29.65 +0.75 39 0 382 0
30MAR27 140.00 P 0.00 0.00 0.00 31.52 +0.81 40 0 97 0
30MAR27 142.50 P 0.00 0.00 0.00 33.43 +1.07 40 0 80 0
30MAR27 145.00 P 0.00 0.00 0.00 35.30 +1.10 40 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 37.20 +1.14 40 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 39.13 +1.28 40 0 142 0
30MAR27 152.50 P 0.00 0.00 0.00 40.96 +1.06 40 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 42.97 +1.08 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 44.85 +0.86 39 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 46.89 +0.99 39 0 222 0
30MAR27 162.50 P 0.00 0.00 0.00 48.94 +0.97 39 0 4 0
30MAR27 165.00 P 49.50 49.50 49.50 51.03 +0.92 39 5 37 +5
30MAR27 167.50 P 0.00 0.00 0.00 53.15 +0.97 39 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 55.59 +1.29 40 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 57.75 +1.51 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 60.07 +1.65 40 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 62.02 +1.46 40 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 64.36 +1.43 40 0 1 0
30MAR27 182.50 P 0.00 0.00 0.00 66.60 +1.63 40 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 68.85 +1.44 40 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 71.13 +1.47 40 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 73.14 +1.21 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 75.41 +1.21 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 77.72 +1.19 38 0 2 0
TOTAL PUT 26,896 813,720 +5,277
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$ 11.25
29APR26 8.00 C 0.00 0.00 0.00 3.33 -0.30 81 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.11 -0.26 82 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.86 -0.31 76 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.63 -0.27 73 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.42 -0.29 74 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.19 -0.31 70 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.92 -0.31 61 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.72 -0.33 61 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.54 -0.29 61 0 15 0
29APR26 10.50 C 0.00 0.00 0.00 1.22 -0.24 63 0 4 0
29APR26 11.00 C 0.98 0.98 0.98 0.90 -0.21 60 15 101 +15
29APR26 11.50 C 0.77 0.77 0.67 0.70 -0.15 63 7 414 -1
29APR26 12.00 C 0.52 0.52 0.52 0.50 -0.14 62 9 241 +5
29APR26 12.50 C 0.40 0.41 0.33 0.36 -0.12 62 123 637 +5
29APR26 13.00 C 0.25 0.25 0.25 0.25 -0.09 62 21 531 0
29APR26 13.50 C 0.21 0.21 0.20 0.17 -0.08 62 6 481 +1
29APR26 14.00 C 0.16 0.16 0.13 0.11 -0.06 61 17 526 +14
29APR26 14.50 C 0.00 0.00 0.00 0.08 -0.04 63 0 365 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 -0.03 62 0 1,130 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 -0.03 61 0 109 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 -0.02 62 0 203 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 134 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 325 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 132 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 88 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 234 0
28MAY26 8.00 C 0.00 0.00 0.00 3.40 -0.28 67 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.17 -0.28 65 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.97 -0.24 66 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.79 -0.20 68 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 2.58 -0.20 67 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.37 -0.21 65 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.18 -0.17 64 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.95 -0.21 60 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.78 -0.24 59 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 1.50 -0.27 61 0 20 0
28MAY26 11.00 C 1.22 1.22 1.22 1.23 -0.18 61 15 19 0
28MAY26 11.50 C 0.00 0.00 0.00 1.00 -0.16 61 0 167 0
28MAY26 12.00 C 0.77 0.77 0.77 0.81 -0.14 61 11 201 +1
28MAY26 12.50 C 0.69 0.69 0.69 0.64 -0.13 60 15 122 +15
28MAY26 13.00 C 0.54 0.54 0.54 0.51 -0.12 60 1 223 0
28MAY26 13.50 C 0.00 0.00 0.00 0.40 -0.10 60 0 360 0
28MAY26 14.00 C 0.00 0.00 0.00 0.31 -0.09 60 0 450 0
28MAY26 14.50 C 0.00 0.00 0.00 0.24 -0.07 60 0 330 0
28MAY26 15.00 C 0.22 0.22 0.22 0.18 -0.06 60 3 179 0
28MAY26 15.50 C 0.00 0.00 0.00 0.14 -0.05 60 0 80 0
28MAY26 16.00 C 0.14 0.14 0.14 0.11 -0.03 60 10 50 0
28MAY26 16.50 C 0.00 0.00 0.00 0.08 -0.03 60 0 66 0
28MAY26 17.00 C 0.00 0.00 0.00 0.06 -0.03 60 0 73 0
28MAY26 17.50 C 0.00 0.00 0.00 0.05 -0.02 61 0 71 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.01 61 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.01 61 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 21 0
29JUN26 3.70 C 0.00 0.00 0.00 7.63 -0.27 125 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.51 -0.31 113 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.44 -0.29 123 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.34 -0.29 120 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.22 -0.31 109 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.17 -0.26 124 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.97 -0.36 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.96 -0.27 115 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.89 -0.24 121 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.77 -0.26 113 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.63 -0.29 98 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.59 -0.24 113 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.45 -0.25 100 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.35 -0.28 97 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.15 -0.22 104 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.80 -0.34 67 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.65 -0.24 92 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.37 -0.25 81 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.14 -0.23 80 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.89 -0.26 75 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.68 -0.20 77 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.43 -0.22 72 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.22 -0.22 73 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.00 -0.22 72 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.79 -0.18 71 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.57 -0.15 69 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.31 -0.22 64 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.08 -0.27 61 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 2.87 -0.25 60 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.65 -0.35 57 0 511 0
29JUN26 9.25 C 0.00 0.00 0.00 2.54 -0.20 62 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.36 -0.17 61 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.22 -0.15 62 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.03 -0.16 60 0 28 0
29JUN26 10.50 C 1.63 1.63 1.63 1.71 -0.30 58 15 33 +15
29JUN26 11.00 C 1.48 1.48 1.41 1.47 -0.16 59 30 105 +15
29JUN26 11.50 C 0.00 0.00 0.00 1.25 -0.14 59 0 60 0
29JUN26 12.00 C 0.00 0.00 0.00 1.06 -0.13 59 0 221 0
29JUN26 12.50 C 0.87 0.87 0.87 0.89 -0.12 59 15 107 +15
29JUN26 13.00 C 0.00 0.00 0.00 0.76 -0.11 60 0 46 0
29JUN26 13.50 C 0.00 0.00 0.00 0.63 -0.11 60 0 78 0
29JUN26 14.00 C 0.56 0.56 0.56 0.53 -0.10 60 1 38 +1
29JUN26 14.50 C 0.00 0.00 0.00 0.43 -0.09 60 0 110 0
29JUN26 15.00 C 0.00 0.00 0.00 0.36 -0.07 60 0 70 0
29JUN26 15.50 C 0.00 0.00 0.00 0.29 -0.07 59 0 175 0
29JUN26 16.00 C 0.00 0.00 0.00 0.24 -0.06 59 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.20 -0.04 60 0 69 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 -0.04 59 0 33 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 -0.03 59 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 -0.03 60 0 24 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 -0.02 60 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.02 59 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.02 60 0 3 0
30JUL26 8.50 C 0.00 0.00 0.00 3.20 - 64 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 2.99 - 62 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 2.81 - 62 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 2.62 - 60 0 0 -
30JUL26 9.50 C 0.00 0.00 0.00 2.47 - 61 0 0 -
30JUL26 9.75 C 0.00 0.00 0.00 2.32 - 61 0 0 -
30JUL26 10.00 C 0.00 0.00 0.00 2.16 - 60 0 0 -
30JUL26 10.50 C 0.00 0.00 0.00 1.86 - 59 0 0 -
30JUL26 11.00 C 0.00 0.00 0.00 1.62 - 59 0 0 -
30JUL26 11.50 C 0.00 0.00 0.00 1.41 - 60 0 0 -
30JUL26 12.00 C 0.00 0.00 0.00 1.22 - 60 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 1.05 - 60 0 0 -
30JUL26 13.00 C 0.00 0.00 0.00 0.90 - 59 0 0 -
30JUL26 13.50 C 0.00 0.00 0.00 0.76 - 59 0 0 -
30JUL26 14.00 C 0.71 0.71 0.71 0.65 - 59 15 15 -
30JUL26 14.50 C 0.00 0.00 0.00 0.55 - 59 0 0 -
30JUL26 15.00 C 0.54 0.54 0.54 0.47 - 59 15 15 -
30JUL26 15.50 C 0.00 0.00 0.00 0.40 - 59 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 0.34 - 59 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 6.65 -0.28 83 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.59 -0.24 88 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.46 -0.28 81 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.36 -0.28 79 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.15 -0.24 81 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.88 -0.27 74 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.65 -0.26 72 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.41 -0.22 69 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.17 -0.20 67 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.95 -0.20 66 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.73 -0.22 65 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.50 -0.19 63 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 4.29 -0.19 62 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.08 -0.21 61 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.88 -0.19 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.69 -0.19 60 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.51 -0.18 60 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.32 -0.19 59 0 0 0
29SEP26 8.75 C 3.53 3.53 3.53 3.15 -0.18 59 15 15 +15
29SEP26 9.00 C 0.00 0.00 0.00 2.99 -0.22 59 0 114 0
29SEP26 9.25 C 3.23 3.23 3.23 2.82 -0.21 58 3 13 +3
29SEP26 9.50 C 0.00 0.00 0.00 2.68 -0.15 58 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.52 -0.17 58 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.38 -0.17 58 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.11 -0.17 57 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.89 -0.15 57 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 1.68 -0.17 57 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.50 -0.15 58 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.35 -0.13 58 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 1.20 -0.15 58 0 32 0
29SEP26 13.50 C 0.00 0.00 0.00 1.07 -0.13 58 0 1,007 0
29SEP26 14.00 C 0.99 0.99 0.99 0.94 -0.15 58 2 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.83 -0.13 58 0 46 0
29SEP26 15.00 C 0.79 0.79 0.79 0.73 -0.13 57 5 84 +5
29SEP26 15.50 C 0.00 0.00 0.00 0.65 -0.11 58 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.57 -0.10 57 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.50 -0.10 57 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.45 -0.08 58 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 -0.08 57 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.34 -0.08 57 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.31 -0.06 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 -0.06 57 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 -0.06 57 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.89 -0.18 57 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.73 -0.18 57 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.56 -0.21 56 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.39 -0.19 56 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.25 -0.16 56 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.10 -0.21 56 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.96 -0.17 55 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.82 -0.21 55 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.69 -0.21 55 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.45 -0.20 55 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.25 -0.15 56 0 5 0
30DEC26 11.50 C 0.00 0.00 0.00 2.04 -0.17 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.86 -0.16 55 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 1.70 -0.16 56 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 1.56 -0.14 56 0 77 0
30DEC26 13.50 C 0.00 0.00 0.00 1.42 -0.14 56 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.30 -0.14 56 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.18 -0.14 56 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 1.07 -0.15 56 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.98 -0.13 56 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.88 -0.13 56 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 0.80 -0.12 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.73 -0.11 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.66 -0.11 55 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.60 -0.10 56 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.55 -0.08 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.50 -0.08 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.45 -0.08 55 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 4.10 -0.22 55 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.94 -0.22 55 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.79 -0.21 55 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.64 -0.21 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.50 -0.20 55 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.34 -0.19 54 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.20 -0.19 54 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.10 -0.15 54 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.96 -0.21 54 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.75 -0.15 54 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.54 -0.14 54 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.33 -0.16 54 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.18 -0.15 55 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.02 -0.14 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.86 -0.15 55 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.72 -0.15 55 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 1.59 -0.14 55 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.47 -0.16 55 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.35 -0.14 54 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.24 -0.16 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.15 -0.14 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.07 -0.13 54 0 4 0
30MAR27 17.00 C 1.02 1.02 1.02 0.98 -0.13 54 5 5 +5
30MAR27 17.50 C 0.00 0.00 0.00 0.91 -0.12 54 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.84 -0.11 54 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.78 -0.11 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.71 -0.11 54 0 0 0
TOTAL CALL 374 19,487 +129
29APR26 8.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 13 0
29APR26 8.25 P 0.00 0.00 0.00 0.03 +0.01 64 0 16 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 +0.01 62 0 20 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 +0.02 62 0 145 0
29APR26 9.00 P 0.12 0.12 0.11 0.08 +0.02 61 24 180 +24
29APR26 9.25 P 0.14 0.15 0.14 0.12 +0.03 62 12 52 +12
29APR26 9.50 P 0.18 0.18 0.18 0.16 +0.04 62 2 69 +2
29APR26 9.75 P 0.22 0.22 0.22 0.21 +0.05 62 60 135 0
29APR26 10.00 P 0.27 0.27 0.26 0.27 +0.06 61 40 211 +40
29APR26 10.50 P 0.42 0.42 0.42 0.42 +0.07 60 1 269 0
29APR26 11.00 P 0.62 0.64 0.59 0.63 +0.10 60 5 511 +3
29APR26 11.50 P 0.92 0.92 0.92 0.88 +0.10 59 4 524 0
29APR26 12.00 P 1.18 1.28 1.18 1.18 +0.15 58 6 413 +4
29APR26 12.50 P 0.00 0.00 0.00 1.57 +0.20 61 0 178 0
29APR26 13.00 P 0.00 0.00 0.00 2.03 +0.34 67 0 591 0
29APR26 13.50 P 0.00 0.00 0.00 2.39 +0.20 61 0 366 0
29APR26 14.00 P 0.00 0.00 0.00 2.81 +0.19 56 0 136 0
29APR26 14.50 P 0.00 0.00 0.00 3.30 +0.28 60 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 3.79 +0.29 64 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 4.26 +0.27 59 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 4.76 +0.29 64 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.25 +0.31 0 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 5.75 +0.31 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.25 +0.33 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.75 +0.28 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.25 +0.33 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.75 +0.29 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 8.25 +0.31 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.08 +0.02 61 0 5 0
28MAY26 8.25 P 0.13 0.14 0.13 0.11 +0.03 61 7 36 +7
28MAY26 8.50 P 0.16 0.16 0.16 0.14 +0.03 60 5 30 +5
28MAY26 8.75 P 0.19 0.19 0.19 0.18 +0.04 60 15 120 +15
28MAY26 9.00 P 0.24 0.24 0.24 0.23 +0.05 60 3 41 +3
28MAY26 9.25 P 0.00 0.00 0.00 0.28 +0.05 60 0 56 0
28MAY26 9.50 P 0.35 0.35 0.35 0.35 +0.07 60 10 26 +10
28MAY26 9.75 P 0.41 0.41 0.41 0.42 +0.07 60 5 258 +5
28MAY26 10.00 P 0.48 0.48 0.48 0.49 +0.07 59 5 105 +5
28MAY26 10.50 P 0.00 0.00 0.00 0.68 +0.09 59 0 243 0
28MAY26 11.00 P 0.00 0.00 0.00 0.90 +0.10 58 0 396 0
28MAY26 11.50 P 0.00 0.00 0.00 1.17 +0.13 58 0 218 0
28MAY26 12.00 P 0.00 0.00 0.00 1.48 +0.15 59 0 334 0
28MAY26 12.50 P 0.00 0.00 0.00 1.79 +0.14 57 0 104 0
28MAY26 13.00 P 0.00 0.00 0.00 2.17 +0.14 58 0 117 0
28MAY26 13.50 P 0.00 0.00 0.00 2.59 +0.18 59 0 59 0
28MAY26 14.00 P 0.00 0.00 0.00 3.02 +0.20 60 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 3.45 +0.20 60 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 3.96 +0.26 66 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 4.35 +0.23 60 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 4.82 +0.20 60 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 5.31 +0.23 63 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.79 +0.28 63 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 6.26 +0.23 58 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 6.81 +0.29 74 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.25 +0.27 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.75 +0.27 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.25 +0.28 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 59 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 59 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 +0.01 61 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 +0.01 60 0 29 0
29JUN26 7.25 P 0.00 0.00 0.00 0.08 +0.02 60 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.11 +0.03 60 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.14 +0.03 60 0 16 0
29JUN26 8.00 P 0.18 0.18 0.18 0.17 +0.03 60 11 203 +11
29JUN26 8.25 P 0.00 0.00 0.00 0.21 +0.04 59 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.26 +0.05 60 0 52 0
29JUN26 8.75 P 0.31 0.32 0.31 0.32 +0.06 60 25 53 +25
29JUN26 9.00 P 0.00 0.00 0.00 0.38 +0.06 60 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 0.45 +0.07 60 0 37 0
29JUN26 9.50 P 0.00 0.00 0.00 0.53 +0.08 60 0 201 0
29JUN26 9.75 P 0.00 0.00 0.00 0.61 +0.08 59 0 95 0
29JUN26 10.00 P 0.00 0.00 0.00 0.70 +0.09 59 0 208 0
29JUN26 10.50 P 0.95 0.95 0.95 0.91 +0.10 59 15 412 +15
29JUN26 11.00 P 1.15 1.21 1.15 1.17 +0.14 60 64 771 +34
29JUN26 11.50 P 1.35 1.47 1.35 1.43 +0.13 59 16 573 +1
29JUN26 12.00 P 0.00 0.00 0.00 1.74 +0.15 59 0 338 0
29JUN26 12.50 P 0.00 0.00 0.00 2.08 +0.16 60 0 209 0
29JUN26 13.00 P 0.00 0.00 0.00 2.46 +0.20 61 0 305 0
29JUN26 13.50 P 0.00 0.00 0.00 2.81 +0.18 60 0 182 0
29JUN26 14.00 P 0.00 0.00 0.00 3.29 +0.27 64 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.67 +0.24 63 0 184 0
29JUN26 15.00 P 0.00 0.00 0.00 4.05 +0.19 60 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.53 +0.23 64 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.95 +0.19 62 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.39 +0.18 60 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.90 +0.22 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.35 +0.20 63 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.83 +0.24 64 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.27 +0.21 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.82 +0.26 68 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.26 +0.24 59 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.39 - 59 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 0.45 - 58 0 0 -
30JUL26 9.00 P 0.00 0.00 0.00 0.52 - 58 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 0.60 - 58 0 0 -
30JUL26 9.50 P 0.00 0.00 0.00 0.68 - 57 0 0 -
30JUL26 9.75 P 0.00 0.00 0.00 0.78 - 57 0 0 -
30JUL26 10.00 P 0.00 0.00 0.00 0.88 - 57 0 0 -
30JUL26 10.50 P 1.12 1.12 1.12 1.10 - 57 15 15 -
30JUL26 11.00 P 0.00 0.00 0.00 1.36 - 57 0 0 -
30JUL26 11.50 P 0.00 0.00 0.00 1.65 - 57 0 0 -
30JUL26 12.00 P 0.00 0.00 0.00 1.96 - 57 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 2.33 - 58 0 0 -
30JUL26 13.00 P 0.00 0.00 0.00 2.68 - 58 0 0 -
30JUL26 13.50 P 0.00 0.00 0.00 3.05 - 58 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 3.46 - 59 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 3.87 - 59 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 4.29 - 59 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 4.73 - 60 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 5.13 - 58 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 55 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 58 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 57 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 +0.01 58 0 7 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 +0.01 57 0 38 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 +0.01 57 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 +0.01 57 0 18 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 +0.02 58 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.22 +0.03 57 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.26 +0.03 57 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.31 +0.03 57 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.37 +0.04 57 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.43 +0.04 57 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.50 +0.05 57 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.57 +0.05 57 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.65 +0.05 57 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.73 +0.05 56 0 45 0
29SEP26 9.25 P 0.00 0.00 0.00 0.82 +0.06 56 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.93 +0.07 57 0 25 0
29SEP26 9.75 P 0.00 0.00 0.00 1.03 +0.07 56 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 1.14 +0.08 56 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 1.38 +0.09 56 0 97 0
29SEP26 11.00 P 0.00 0.00 0.00 1.65 +0.10 56 0 1,440 0
29SEP26 11.50 P 0.00 0.00 0.00 1.95 +0.11 57 0 86 0
29SEP26 12.00 P 0.00 0.00 0.00 2.26 +0.12 57 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 2.60 +0.14 57 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.96 +0.15 58 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 3.33 +0.16 58 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.72 +0.16 58 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 4.11 +0.17 58 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 4.54 +0.16 59 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.95 +0.16 59 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.37 +0.19 59 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.82 +0.20 60 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 6.25 +0.18 60 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.70 +0.21 60 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.15 +0.22 60 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.59 +0.17 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.06 +0.23 59 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.52 +0.18 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.63 +0.05 55 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.71 +0.05 56 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.79 +0.05 55 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.88 +0.06 55 0 5 0
30DEC26 9.00 P 1.00 1.00 1.00 0.98 +0.05 55 1 18 -1
30DEC26 9.25 P 0.00 0.00 0.00 1.08 +0.05 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.19 +0.06 55 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 1.30 +0.07 55 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.42 +0.08 55 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.67 +0.07 55 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 1.95 +0.10 55 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 2.25 +0.11 55 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.57 +0.12 55 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.90 +0.13 55 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 3.26 +0.14 56 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.62 +0.14 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.01 +0.17 56 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.40 +0.18 57 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.81 +0.16 57 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 5.22 +0.16 57 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.63 +0.19 57 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.04 +0.19 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.48 +0.21 58 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.91 +0.20 58 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.34 +0.18 58 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.79 +0.21 58 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.25 +0.17 58 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.67 +0.20 57 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.78 +0.06 54 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 0.86 +0.04 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.96 +0.04 54 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.03 +0.04 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.13 +0.04 53 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.24 +0.04 53 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.36 +0.05 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.47 +0.05 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.60 +0.06 53 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.86 +0.07 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.17 +0.11 54 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.47 +0.07 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.79 +0.12 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.13 +0.10 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.48 +0.11 54 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.84 +0.11 54 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.23 +0.12 55 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.62 +0.15 55 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 5.01 +0.14 55 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.39 +0.13 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.81 +0.17 56 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.23 +0.16 56 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.64 +0.15 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.09 +0.17 57 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.52 +0.21 56 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.96 +0.18 57 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.38 +0.17 56 0 0 0
TOTAL PUT 351 20,098 +220
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$ 4.66
29APR26 2.70 C 0.00 0.00 0.00 1.97 -0.03 88 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.87 -0.03 82 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.77 -0.04 77 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.67 -0.04 71 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.57 -0.04 66 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.47 -0.03 61 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.37 -0.03 56 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.27 -0.05 51 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.17 -0.04 47 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.07 -0.02 42 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.77 -0.05 29 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.68 -0.05 35 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.60 -0.04 40 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.52 -0.04 41 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.46 -0.03 45 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.38 -0.03 43 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.32 -0.02 43 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.27 0.00 44 0 8 0
29APR26 4.70 C 0.23 0.23 0.21 0.22 0.00 44 40 430 +30
29APR26 4.80 C 0.15 0.18 0.15 0.18 0.00 45 1,065 1,066 +1,065
29APR26 4.90 C 0.12 0.15 0.12 0.14 0.00 44 1,040 1,010 +990
29APR26 5.00 C 0.11 0.11 0.09 0.11 0.00 44 23 277 0
29APR26 5.25 C 0.06 0.06 0.04 0.06 0.00 44 152 167 -80
29APR26 5.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 617 0
29APR26 5.75 C 0.02 0.02 0.02 0.02 0.00 48 5 813 0
29APR26 6.00 C 0.01 0.01 0.01 0.01 0.00 48 100 1,582 -100
29APR26 6.25 C 0.02 0.02 0.02 0.01 0.00 55 25 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 325 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 614 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 90 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 99 0 69 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 103 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 113 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 120 0 8 0
28MAY26 3.80 C 0.00 0.00 0.00 0.93 -0.05 47 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.83 -0.06 43 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.75 -0.06 43 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.68 -0.05 44 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.60 -0.05 43 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.54 -0.04 44 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.48 -0.05 44 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.43 -0.02 45 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.37 -0.03 44 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.33 -0.02 45 0 0 0
28MAY26 4.80 C 0.27 0.27 0.27 0.29 -0.01 46 25 25 +25
28MAY26 4.90 C 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
28MAY26 5.00 C 0.22 0.22 0.20 0.22 0.00 46 8 213 +5
28MAY26 5.25 C 0.00 0.00 0.00 0.15 0.00 46 0 269 0
28MAY26 5.50 C 0.12 0.12 0.12 0.10 -0.01 46 26 1,023 +25
28MAY26 5.75 C 0.09 0.09 0.09 0.07 0.00 47 10 130 0
28MAY26 6.00 C 0.05 0.05 0.05 0.05 0.00 49 60 327 -30
28MAY26 6.25 C 0.00 0.00 0.00 0.03 0.00 48 0 30 0
28MAY26 6.50 C 0.03 0.03 0.03 0.02 0.00 48 60 228 +46
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 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 69 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.78 -0.03 39 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.68 -0.03 34 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.59 -0.06 44 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.50 -0.02 47 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.30 -0.07 40 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.23 -0.02 47 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.14 -0.06 46 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.07 -0.04 48 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.98 -0.05 46 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.90 -0.04 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.82 -0.05 45 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.75 -0.03 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.68 -0.04 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.62 -0.04 44 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.55 -0.05 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.53 0.00 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.48 0.00 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.41 -0.03 45 0 32 0
29JUN26 4.80 C 0.00 0.00 0.00 0.37 -0.02 45 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 0.33 -0.02 45 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.30 -0.02 45 0 126 0
29JUN26 5.25 C 0.00 0.00 0.00 0.23 0.00 46 0 384 0
29JUN26 5.50 C 0.00 0.00 0.00 0.17 -0.01 46 0 33 0
29JUN26 5.75 C 0.00 0.00 0.00 0.12 -0.01 46 0 687 0
29JUN26 6.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 167 0
29JUN26 6.25 C 0.09 0.09 0.09 0.07 0.00 47 9 1,054 +9
29JUN26 6.50 C 0.00 0.00 0.00 0.05 0.00 47 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 46 0 177 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,001 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 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 58 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30JUL26 3.80 C 0.00 0.00 0.00 1.02 - 45 0 0 -
30JUL26 3.90 C 0.00 0.00 0.00 0.95 - 45 0 0 -
30JUL26 4.00 C 0.00 0.00 0.00 0.88 - 45 0 0 -
30JUL26 4.10 C 0.00 0.00 0.00 0.81 - 45 0 0 -
30JUL26 4.20 C 0.00 0.00 0.00 0.74 - 44 0 0 -
30JUL26 4.30 C 0.00 0.00 0.00 0.68 - 44 0 0 -
30JUL26 4.40 C 0.00 0.00 0.00 0.62 - 44 0 0 -
30JUL26 4.50 C 0.00 0.00 0.00 0.58 - 45 0 0 -
30JUL26 4.60 C 0.00 0.00 0.00 0.53 - 45 0 0 -
30JUL26 4.70 C 0.00 0.00 0.00 0.48 - 44 0 0 -
30JUL26 4.80 C 0.00 0.00 0.00 0.43 - 44 0 0 -
30JUL26 4.90 C 0.00 0.00 0.00 0.39 - 44 0 0 -
30JUL26 5.00 C 0.00 0.00 0.00 0.36 - 44 0 0 -
30JUL26 5.25 C 0.00 0.00 0.00 0.30 - 46 0 0 -
30JUL26 5.50 C 0.00 0.00 0.00 0.23 - 46 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 0.18 - 46 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 0.14 - 46 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 0.11 - 47 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 0.08 - 46 0 0 -
29SEP26 2.70 C 0.00 0.00 0.00 2.02 -0.07 48 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.93 -0.04 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.84 -0.06 48 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.75 -0.04 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.67 -0.04 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.58 -0.04 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.49 -0.07 46 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.41 -0.04 46 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.33 -0.04 46 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.26 -0.06 46 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.18 -0.04 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.11 -0.06 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.04 -0.05 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.98 -0.05 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.91 -0.05 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.85 -0.05 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.80 -0.04 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.74 -0.03 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.69 -0.04 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.65 -0.03 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 -0.02 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.56 -0.01 45 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 -0.01 45 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.48 -0.02 45 0 490 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 -0.02 45 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 -0.01 46 0 378 0
29SEP26 5.75 C 0.00 0.00 0.00 0.28 -0.01 46 0 187 0
29SEP26 6.00 C 0.25 0.25 0.25 0.23 -0.01 46 30 108 -30
29SEP26 6.25 C 0.00 0.00 0.00 0.19 -0.01 46 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 -0.01 45 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.13 0.00 46 0 213 0
29SEP26 7.00 C 0.14 0.14 0.14 0.10 -0.01 46 10 268 +10
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.01 45 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 0.00 46 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 0.00 47 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 47 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 47 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 46 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 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 46 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 2.08 -0.04 50 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.00 -0.05 50 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.91 -0.04 49 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.83 -0.04 49 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.75 -0.03 49 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.67 -0.03 48 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.59 -0.05 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.52 -0.05 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.44 -0.05 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.37 -0.04 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.30 -0.05 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.24 -0.03 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.18 -0.04 47 0 0 0
30DEC26 4.00 C 1.14 1.14 1.14 1.11 -0.05 46 1 1 +1
30DEC26 4.10 C 0.00 0.00 0.00 1.05 -0.05 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.00 -0.04 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.95 -0.04 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.89 -0.04 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.85 -0.04 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.82 -0.02 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 -0.01 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.72 -0.01 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.68 -0.01 46 0 0 0
30DEC26 5.00 C 0.65 0.65 0.65 0.64 -0.02 46 3 93 +3
30DEC26 5.25 C 0.00 0.00 0.00 0.56 -0.02 46 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.49 -0.02 46 0 2,070 0
30DEC26 5.75 C 0.00 0.00 0.00 0.43 -0.01 47 0 341 0
30DEC26 6.00 C 0.00 0.00 0.00 0.37 -0.01 46 0 114 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 -0.01 46 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.28 0.00 47 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 0.00 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 0.00 47 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 0.00 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.01 46 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 0.00 47 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 0.00 47 0 61 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.01 46 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 51 0
30MAR27 3.80 C 0.00 0.00 0.00 1.35 -0.04 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.28 -0.05 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.23 -0.04 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.17 -0.05 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.12 -0.04 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.07 -0.04 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.02 -0.05 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.97 -0.05 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.93 -0.05 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.89 -0.03 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.85 -0.02 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.82 -0.01 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.78 -0.02 46 0 2,000 0
30MAR27 5.25 C 0.00 0.00 0.00 0.69 -0.02 46 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.62 -0.02 47 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.56 -0.01 47 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.50 -0.01 47 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 -0.01 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.39 -0.01 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.35 -0.01 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 -0.01 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 -0.01 46 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 -0.01 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 0.00 47 0 0 0
TOTAL CALL 2,692 29,969 +1,969
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 94 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 83 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 52 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 0.02 0.02 0.02 0.02 +0.01 50 20 35 +20
29APR26 3.90 P 0.03 0.03 0.03 0.03 +0.01 50 150 153 +149
29APR26 4.00 P 0.04 0.04 0.04 0.04 +0.01 49 2 22 +2
29APR26 4.10 P 0.05 0.05 0.05 0.05 +0.01 47 2 14 +2
29APR26 4.20 P 0.05 0.05 0.05 0.07 +0.01 46 20 36 +20
29APR26 4.30 P 0.00 0.00 0.00 0.10 +0.02 47 0 4 0
29APR26 4.40 P 0.00 0.00 0.00 0.13 +0.02 47 0 221 0
29APR26 4.50 P 0.14 0.16 0.14 0.16 +0.02 45 12 139 +12
29APR26 4.60 P 0.21 0.21 0.21 0.21 +0.03 46 2 462 +2
29APR26 4.70 P 0.26 0.26 0.26 0.26 +0.03 46 5 139 0
29APR26 4.80 P 0.26 0.28 0.26 0.32 +0.04 46 40 147 0
29APR26 4.90 P 0.00 0.00 0.00 0.39 +0.05 48 0 95 0
29APR26 5.00 P 0.00 0.00 0.00 0.46 +0.05 48 0 140 0
29APR26 5.25 P 0.00 0.00 0.00 0.66 +0.03 49 0 859 0
29APR26 5.50 P 0.00 0.00 0.00 0.88 +0.04 51 0 492 0
29APR26 5.75 P 1.12 1.12 1.12 1.13 +0.03 60 1 375 -1
29APR26 6.00 P 1.40 1.40 1.40 1.38 +0.05 69 1 856 0
29APR26 6.25 P 0.00 0.00 0.00 1.61 +0.05 67 0 1,082 0
29APR26 6.50 P 0.00 0.00 0.00 1.86 +0.05 74 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 2.12 +0.06 86 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 2.37 +0.06 92 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 2.62 +0.06 99 0 5 -400
29APR26 7.50 P 0.00 0.00 0.00 2.87 +0.06 104 0 0 -21
29APR26 7.75 P 0.00 0.00 0.00 3.12 +0.03 110 0 0 -19
29APR26 8.00 P 0.00 0.00 0.00 3.38 +0.07 121 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.62 +0.06 120 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.87 +0.06 124 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.13 +0.07 135 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.36 +0.05 126 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.62 +0.06 138 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.87 +0.06 142 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.13 +0.07 153 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.38 +0.07 157 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.06 +0.01 48 0 3 0
28MAY26 3.90 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.12 +0.01 47 0 3 0
28MAY26 4.20 P 0.00 0.00 0.00 0.15 +0.01 47 0 70 0
28MAY26 4.30 P 0.00 0.00 0.00 0.18 +0.01 47 0 30 0
28MAY26 4.40 P 0.00 0.00 0.00 0.22 +0.01 47 0 100 0
28MAY26 4.50 P 0.23 0.23 0.23 0.27 +0.03 48 2 434 0
28MAY26 4.60 P 0.00 0.00 0.00 0.32 +0.03 48 0 4 0
28MAY26 4.70 P 0.00 0.00 0.00 0.37 +0.03 48 0 400 0
28MAY26 4.80 P 0.00 0.00 0.00 0.43 +0.03 48 0 226 0
28MAY26 4.90 P 0.00 0.00 0.00 0.49 +0.04 48 0 96 0
28MAY26 5.00 P 0.00 0.00 0.00 0.56 +0.02 49 0 460 0
28MAY26 5.25 P 0.00 0.00 0.00 0.75 +0.06 51 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 0.95 +0.06 51 0 81 0
28MAY26 5.75 P 0.00 0.00 0.00 1.17 +0.04 53 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.41 +0.05 57 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.64 +0.04 59 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 1.88 +0.04 61 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.13 +0.07 67 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.37 +0.04 68 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.62 +0.04 72 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.87 +0.04 76 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.12 +0.03 80 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.38 +0.07 88 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.62 +0.06 88 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.87 +0.06 91 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.13 +0.07 99 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.36 +0.05 93 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 50 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 47 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 48 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 48 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 0.00 47 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 0.00 46 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 0.00 47 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 0.00 46 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.15 +0.01 47 0 4 0
29JUN26 4.10 P 0.00 0.00 0.00 0.18 +0.01 47 0 52 0
29JUN26 4.20 P 0.00 0.00 0.00 0.21 0.00 46 0 60 0
29JUN26 4.30 P 0.00 0.00 0.00 0.25 +0.01 46 0 25 0
29JUN26 4.40 P 0.00 0.00 0.00 0.29 +0.01 46 0 32 0
29JUN26 4.50 P 0.34 0.34 0.34 0.34 +0.02 47 5 351 0
29JUN26 4.60 P 0.00 0.00 0.00 0.39 +0.02 47 0 36 0
29JUN26 4.70 P 0.00 0.00 0.00 0.44 +0.02 46 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.50 +0.02 47 0 262 0
29JUN26 4.90 P 0.00 0.00 0.00 0.56 +0.03 47 0 58 0
29JUN26 5.00 P 0.00 0.00 0.00 0.62 +0.01 46 0 825 0
29JUN26 5.25 P 0.00 0.00 0.00 0.80 +0.04 47 0 213 0
29JUN26 5.50 P 1.00 1.00 1.00 1.01 +0.03 50 10 1,117 -10
29JUN26 5.75 P 1.16 1.16 1.16 1.22 +0.04 51 1 820 +1
29JUN26 6.00 P 0.00 0.00 0.00 1.44 +0.04 52 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.65 +0.05 50 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.91 +0.05 57 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.15 +0.05 59 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.39 +0.05 61 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.63 +0.05 63 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.87 +0.04 63 0 1,010 0
29JUN26 7.75 P 0.00 0.00 0.00 3.12 +0.03 67 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.38 +0.06 73 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.62 +0.05 73 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.88 +0.06 79 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.13 +0.06 82 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.36 +0.05 77 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.63 +0.07 87 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.87 +0.06 86 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.13 +0.07 93 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.38 +0.07 95 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.14 - 46 0 0 -
30JUL26 3.90 P 0.00 0.00 0.00 0.16 - 45 0 0 -
30JUL26 4.00 P 0.00 0.00 0.00 0.19 - 46 0 0 -
30JUL26 4.10 P 0.00 0.00 0.00 0.23 - 46 0 0 -
30JUL26 4.20 P 0.00 0.00 0.00 0.26 - 46 0 0 -
30JUL26 4.30 P 0.00 0.00 0.00 0.31 - 46 0 0 -
30JUL26 4.40 P 0.00 0.00 0.00 0.35 - 46 0 0 -
30JUL26 4.50 P 0.00 0.00 0.00 0.40 - 46 0 0 -
30JUL26 4.60 P 0.00 0.00 0.00 0.45 - 46 0 0 -
30JUL26 4.70 P 0.00 0.00 0.00 0.50 - 46 0 0 -
30JUL26 4.80 P 0.00 0.00 0.00 0.57 - 47 0 0 -
30JUL26 4.90 P 0.00 0.00 0.00 0.63 - 47 0 0 -
30JUL26 5.00 P 0.00 0.00 0.00 0.69 - 47 0 0 -
30JUL26 5.25 P 0.00 0.00 0.00 0.87 - 48 0 0 -
30JUL26 5.50 P 0.00 0.00 0.00 1.06 - 49 0 0 -
30JUL26 5.75 P 0.00 0.00 0.00 1.26 - 49 0 0 -
30JUL26 6.00 P 0.00 0.00 0.00 1.47 - 50 0 0 -
30JUL26 6.25 P 0.00 0.00 0.00 1.70 - 52 0 0 -
30JUL26 6.50 P 0.00 0.00 0.00 1.93 - 53 0 0 -
29SEP26 2.70 P 0.00 0.00 0.00 0.02 +0.01 46 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 47 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 0.00 45 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 0.00 46 0 63 0
29SEP26 3.70 P 0.00 0.00 0.00 0.18 +0.01 46 0 43 0
29SEP26 3.80 P 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 0.00 46 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.28 +0.01 46 0 10 0
29SEP26 4.10 P 0.00 0.00 0.00 0.32 +0.01 47 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.36 +0.01 46 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.40 +0.01 46 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.45 +0.02 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.50 +0.02 46 0 2,505 0
29SEP26 4.60 P 0.00 0.00 0.00 0.55 +0.02 46 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.60 +0.01 46 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.66 +0.01 46 0 178 0
29SEP26 4.90 P 0.00 0.00 0.00 0.73 +0.02 47 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.79 +0.02 47 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 0.96 +0.03 47 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.15 +0.04 48 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.35 +0.05 49 0 123 0
29SEP26 6.00 P 1.42 1.42 1.42 1.55 +0.05 49 1 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.76 +0.04 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.98 +0.05 50 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.21 +0.05 52 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.44 +0.05 53 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.68 +0.06 54 0 0 0
29SEP26 7.50 P 2.86 2.86 2.86 2.91 +0.05 54 30 57 -30
29SEP26 7.75 P 0.00 0.00 0.00 3.15 +0.05 55 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.39 +0.06 56 0 40 0
29SEP26 8.25 P 0.00 0.00 0.00 3.63 +0.06 57 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.88 +0.06 59 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.13 +0.06 61 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.37 +0.06 61 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.63 +0.07 65 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.87 +0.06 65 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 5.13 +0.05 69 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.38 +0.05 71 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 +0.01 48 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 0.00 47 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 0.00 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 0.00 46 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.24 0.00 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 +0.01 47 0 37 0
30DEC26 3.80 P 0.00 0.00 0.00 0.31 +0.01 46 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.35 +0.01 47 0 7,015 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 +0.02 47 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 +0.01 46 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.47 +0.01 46 0 11 0
30DEC26 4.30 P 0.00 0.00 0.00 0.53 +0.03 47 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.56 +0.01 46 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.61 +0.01 46 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.67 +0.02 46 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.72 +0.01 46 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.78 +0.01 46 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.85 +0.02 46 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.91 +0.02 46 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 1.08 +0.02 47 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 1.26 +0.03 47 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.45 +0.04 48 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.65 +0.04 49 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.86 +0.05 49 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.06 +0.04 49 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.28 +0.05 50 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.50 +0.04 50 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 2.73 +0.05 51 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.96 +0.05 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.20 +0.05 53 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.44 +0.05 54 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.67 +0.05 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.91 +0.05 55 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.15 +0.05 55 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.39 +0.05 56 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.64 +0.06 58 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.88 +0.06 58 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.13 +0.05 60 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.38 +0.05 61 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.40 +0.01 47 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.44 +0.01 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.47 0.00 46 0 7 0
30MAR27 4.10 P 0.00 0.00 0.00 0.51 +0.01 46 0 11 0
30MAR27 4.20 P 0.00 0.00 0.00 0.56 +0.02 46 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.61 +0.02 46 0 74 0
30MAR27 4.40 P 0.00 0.00 0.00 0.66 +0.01 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.71 +0.01 46 0 20 0
30MAR27 4.60 P 0.77 0.77 0.77 0.76 0.00 46 20 40 +20
30MAR27 4.70 P 0.00 0.00 0.00 0.82 +0.01 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.88 +0.01 46 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.94 +0.01 46 0 1 0
30MAR27 5.00 P 0.00 0.00 0.00 1.01 +0.02 46 0 2,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.17 +0.02 46 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.36 +0.04 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.55 +0.05 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.74 +0.04 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.94 +0.04 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.14 +0.04 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.36 +0.06 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.56 +0.04 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.79 +0.05 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.01 +0.05 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.24 +0.05 51 0 0 0
TOTAL PUT 324 37,294 -253
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$ 52.78
29APR26 42.00 C 0.00 0.00 0.00 10.87 +0.20 30 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 9.87 +0.18 25 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 8.87 +0.17 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 7.87 +0.17 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.88 +0.17 19 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.90 +0.16 20 0 0 0
29APR26 48.00 C 5.15 5.15 5.15 4.94 +0.14 20 2 1 -2
29APR26 49.00 C 0.00 0.00 0.00 4.02 +0.12 20 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 3.15 +0.08 20 0 55 0
29APR26 52.50 C 1.20 1.20 1.20 1.39 -0.01 20 2 62 +2
29APR26 55.00 C 0.54 0.55 0.37 0.46 -0.04 20 25 248 +25
29APR26 57.50 C 0.16 0.16 0.11 0.11 -0.03 20 57 593 +43
29APR26 60.00 C 0.00 0.00 0.00 0.02 -0.01 21 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 34 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 50 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 10.95 +0.20 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 9.96 +0.17 19 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 8.97 +0.17 19 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 7.99 +0.16 19 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 7.02 +0.15 19 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 6.08 +0.14 19 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 5.18 +0.13 19 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 4.32 +0.10 19 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 3.53 +0.08 19 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 1.86 +0.02 19 0 15 0
28MAY26 55.00 C 0.77 0.77 0.77 0.85 -0.02 19 1 313 0
28MAY26 57.50 C 0.37 0.37 0.29 0.33 -0.04 19 8 146 0
28MAY26 60.00 C 0.00 0.00 0.00 0.12 -0.01 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 19.00 +0.18 31 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.00 +0.18 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.01 +0.18 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.01 +0.17 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.02 +0.37 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.03 +0.36 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.04 +0.34 21 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 12.04 +0.31 10 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.06 +0.29 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.07 +0.17 18 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.10 +0.17 19 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 8.14 +0.16 19 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 7.21 +0.16 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.30 +0.14 19 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 5.44 +0.13 19 0 39 0
29JUN26 49.00 C 0.00 0.00 0.00 4.63 +0.12 19 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 3.76 -0.02 17 0 75 0
29JUN26 52.50 C 2.14 2.14 2.14 2.25 +0.06 18 26 117 -26
29JUN26 55.00 C 1.03 1.03 1.03 1.20 +0.02 18 20 187 +15
29JUN26 57.50 C 0.53 0.53 0.53 0.58 -0.03 19 66 74 -50
29JUN26 60.00 C 0.26 0.26 0.26 0.26 0.00 19 10 637 0
29JUN26 62.50 C 0.00 0.00 0.00 0.10 -0.01 19 0 157 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 0.00 19 0 20 0
29JUN26 67.50 C 0.07 0.07 0.07 0.02 0.00 20 20 10 -15
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 11.14 - 19 0 0 -
30JUL26 43.00 C 0.00 0.00 0.00 10.16 - 18 0 0 -
30JUL26 44.00 C 0.00 0.00 0.00 9.20 - 18 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 8.26 - 18 0 0 -
30JUL26 46.00 C 0.00 0.00 0.00 7.35 - 19 0 0 -
30JUL26 47.00 C 0.00 0.00 0.00 6.47 - 19 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 5.63 - 19 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 4.84 - 19 0 0 -
30JUL26 50.00 C 0.00 0.00 0.00 4.12 - 19 0 0 -
30JUL26 52.50 C 0.00 0.00 0.00 2.52 - 18 0 0 -
30JUL26 55.00 C 0.00 0.00 0.00 1.46 - 18 0 0 -
30JUL26 57.50 C 0.72 0.72 0.72 0.78 - 18 15 15 -
30JUL26 60.00 C 0.00 0.00 0.00 0.40 - 19 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 0.18 - 19 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 0.08 - 19 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 0.03 - 19 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 0.02 - 20 0 0 -
30JUL26 72.50 C 0.00 0.00 0.00 0.01 - 21 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 13.12 +0.41 20 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.14 +0.40 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.18 +0.41 19 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.23 +0.16 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.30 +0.16 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.40 +0.15 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.54 +0.14 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.71 +0.12 19 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 5.93 +0.11 19 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 5.20 +0.10 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.53 +0.08 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.01 +0.06 18 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 1.96 +0.04 19 0 1 0
29SEP26 57.50 C 1.11 1.11 1.11 1.23 -0.06 19 15 17 -15
29SEP26 60.00 C 0.72 0.72 0.72 0.76 0.00 19 15 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.44 0.00 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.24 0.00 19 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.13 0.00 19 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 0.00 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 11.36 +0.43 19 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 10.48 +0.16 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.63 +0.16 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.81 +0.16 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 8.03 +0.15 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.28 +0.15 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.59 +0.14 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.92 +0.13 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.31 +0.13 20 0 7 0
30DEC26 52.50 C 0.00 0.00 0.00 3.83 +0.10 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.78 +0.08 19 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 1.96 +0.05 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 1.34 -0.03 19 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 0.96 +0.04 20 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 0.64 +0.04 20 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.41 +0.02 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.26 +0.02 20 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 0.16 +0.01 20 0 3 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.44 +0.14 15 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.96 +0.46 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.16 +0.14 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.39 +0.12 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.64 +0.12 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.94 +0.10 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.26 +0.10 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.64 +0.10 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.02 +0.08 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.55 +0.05 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.49 +0.04 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.63 +0.04 19 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.94 +0.02 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.41 -0.06 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.06 -0.01 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.76 0.00 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.53 0.00 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.36 -0.01 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.25 0.00 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.17 0.00 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
TOTAL CALL 282 3,336 -23
29APR26 42.00 P 0.03 0.03 0.02 0.01 0.00 33 1,102 1,042 +1,015
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 142 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 445 0
29APR26 46.00 P 0.10 0.10 0.10 0.01 -0.01 21 80 135 +80
29APR26 47.00 P 0.14 0.14 0.14 0.03 -0.02 21 1 95 +1
29APR26 48.00 P 0.00 0.00 0.00 0.06 -0.04 20 0 168 0
29APR26 49.00 P 0.29 0.33 0.29 0.14 -0.06 20 25 444 +1
29APR26 50.00 P 0.45 0.45 0.45 0.28 -0.09 20 3 507 0
29APR26 52.50 P 1.08 1.23 1.03 1.09 -0.17 21 19 213 +2
29APR26 55.00 P 2.60 2.60 2.60 2.61 -0.28 20 1 360 0
29APR26 57.50 P 0.00 0.00 0.00 4.77 -0.19 21 0 32 0
29APR26 60.00 P 0.00 0.00 0.00 7.22 -0.18 0 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 10.01 +0.11 47 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 12.59 +0.17 57 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 15.11 +0.19 65 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 17.61 +0.19 72 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 20.11 +0.19 79 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 22.61 +0.19 85 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 25.11 +0.19 91 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 27.61 +0.19 96 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 0.00 21 0 86 0
28MAY26 45.00 P 0.20 0.20 0.20 0.03 -0.02 20 23 101 0
28MAY26 46.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 63 0
28MAY26 47.00 P 0.00 0.00 0.00 0.12 -0.03 20 0 139 0
28MAY26 48.00 P 0.32 0.32 0.32 0.20 -0.07 19 4 136 +4
28MAY26 49.00 P 0.60 0.60 0.60 0.35 -0.08 19 15 143 -15
28MAY26 50.00 P 0.82 0.82 0.82 0.57 -0.10 20 15 156 0
28MAY26 52.50 P 0.00 0.00 0.00 1.48 -0.16 20 0 199 0
28MAY26 55.00 P 0.00 0.00 0.00 3.00 -0.20 20 0 53 0
28MAY26 57.50 P 0.00 0.00 0.00 4.90 -0.35 19 0 31 0
28MAY26 60.00 P 0.00 0.00 0.00 7.23 -0.19 19 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 10.01 +0.11 34 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 12.59 +0.17 42 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 15.11 +0.08 48 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 17.62 +0.20 53 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 20.11 +0.19 58 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.61 +0.19 62 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 25.11 +0.19 66 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.61 +0.19 70 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 32 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 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 21 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 0.00 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 54 0
29JUN26 46.00 P 0.33 0.35 0.33 0.14 -0.02 19 89 114 +69
29JUN26 47.00 P 0.42 0.44 0.42 0.23 -0.04 19 65 93 +63
29JUN26 48.00 P 0.50 0.62 0.50 0.36 -0.06 19 125 117 +47
29JUN26 49.00 P 0.72 0.84 0.72 0.56 -0.07 19 90 80 +30
29JUN26 50.00 P 1.04 1.04 1.04 0.81 -0.09 19 15 104 0
29JUN26 52.50 P 1.81 1.81 1.80 1.78 -0.12 19 27 82 0
29JUN26 55.00 P 0.00 0.00 0.00 3.26 -0.06 20 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 5.06 -0.19 19 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 7.28 -0.18 19 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 10.01 +0.11 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.59 +0.17 35 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.11 +0.08 40 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.62 +0.20 44 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.11 +0.19 48 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.61 +0.19 51 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.11 +0.19 55 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.61 +0.19 58 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.04 - 19 0 0 -
30JUL26 43.00 P 0.00 0.00 0.00 0.07 - 19 0 0 -
30JUL26 44.00 P 0.00 0.00 0.00 0.12 - 19 0 0 -
30JUL26 45.00 P 0.00 0.00 0.00 0.19 - 19 0 0 -
30JUL26 46.00 P 0.00 0.00 0.00 0.29 - 19 0 0 -
30JUL26 47.00 P 0.00 0.00 0.00 0.44 - 19 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 0.63 - 19 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 0.88 - 19 0 0 -
30JUL26 50.00 P 0.00 0.00 0.00 1.19 - 19 0 0 -
30JUL26 52.50 P 0.00 0.00 0.00 2.28 - 19 0 0 -
30JUL26 55.00 P 0.00 0.00 0.00 3.70 - 19 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 5.54 - 19 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 7.66 - 19 0 0 -
30JUL26 62.50 P 0.00 0.00 0.00 10.24 - 24 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 12.70 - 28 0 0 -
30JUL26 67.50 P 0.00 0.00 0.00 15.22 - 32 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 17.76 - 37 0 0 -
30JUL26 72.50 P 0.00 0.00 0.00 20.31 - 41 0 0 -
30JUL26 75.00 P 0.00 0.00 0.00 22.89 - 46 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 0.06 0.00 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.20 -0.02 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.29 -0.03 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.42 -0.04 19 0 35 0
29SEP26 46.00 P 0.00 0.00 0.00 0.58 -0.05 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.78 -0.06 19 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 1.02 -0.08 19 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.33 -0.08 19 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.68 -0.10 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 2.82 -0.13 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.18 -0.14 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 5.94 -0.16 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 7.94 -0.17 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 10.44 -0.18 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.82 -0.18 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.28 -0.13 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.79 -0.05 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.32 +0.07 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.89 +0.19 38 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.43 +0.24 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.90 +0.24 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.32 -0.02 19 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.45 0.00 20 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 0.59 -0.02 20 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 0.77 -0.02 20 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 0.99 -0.03 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.23 -0.04 20 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.54 -0.04 20 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 1.88 -0.04 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.26 -0.05 20 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 3.43 -0.08 20 0 9 0
30DEC26 55.00 P 5.05 5.05 5.05 4.76 -0.08 20 15 16 +15
30DEC26 57.50 P 0.00 0.00 0.00 6.43 -0.10 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 8.32 -0.14 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.73 -0.14 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 13.02 -0.15 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.40 -0.17 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.86 -0.10 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.36 0.00 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.89 +0.11 33 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.44 +0.20 36 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.91 +0.22 37 0 0 0
30MAR27 42.00 P 0.75 0.75 0.75 0.53 -0.03 20 1 1 +1
30MAR27 43.00 P 0.00 0.00 0.00 0.70 -0.02 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.88 -0.05 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.10 -0.06 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.34 -0.06 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.63 -0.08 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.95 -0.08 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.32 -0.09 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.71 -0.10 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.90 -0.13 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 5.35 -0.14 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 6.82 -0.15 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.66 -0.16 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 10.99 -0.17 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.20 -0.18 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.53 -0.18 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.94 -0.13 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.40 -0.04 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.91 +0.07 30 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.46 +0.20 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.93 +0.22 34 0 0 0
TOTAL PUT 1,715 6,707 +1,313
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 75.70
29APR26 52.50 C 0.00 0.00 0.00 23.31 +0.60 42 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.81 +0.57 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 18.21 +0.26 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.75 +0.30 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 13.36 +0.44 31 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 10.94 +0.77 31 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 8.63 +0.70 31 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 6.51 +0.42 31 0 20 0
29APR26 72.50 C 0.00 0.00 0.00 4.67 +0.36 32 0 337 0
29APR26 75.00 C 3.20 3.20 2.75 3.07 +0.22 30 131 1,543 +101
29APR26 77.50 C 1.92 1.96 1.69 1.94 +0.17 31 1,286 3,582 +1,181
29APR26 80.00 C 1.00 1.12 0.96 1.16 +0.11 31 250 1,882 +173
29APR26 82.50 C 0.60 0.64 0.55 0.65 +0.07 31 59 992 +31
29APR26 85.00 C 0.33 0.34 0.30 0.34 +0.01 31 163 825 +144
29APR26 87.50 C 0.18 0.20 0.18 0.18 +0.02 32 25 456 0
29APR26 90.00 C 0.11 0.12 0.11 0.09 +0.01 32 57 536 +32
29APR26 92.50 C 0.00 0.00 0.00 0.04 0.00 32 0 342 0
29APR26 95.00 C 0.00 0.00 0.00 0.02 0.00 32 0 590 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 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 44 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 23.37 +0.47 35 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.81 +0.17 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.36 +0.27 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 16.16 +0.59 41 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.45 +0.32 26 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.22 +0.41 31 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 9.05 +0.64 31 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 7.10 +0.37 31 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 5.34 +0.28 30 0 339 0
28MAY26 75.00 C 3.67 3.69 3.67 3.91 +0.25 30 54 445 +54
28MAY26 77.50 C 2.76 2.76 2.55 2.75 +0.17 30 181 528 +102
28MAY26 80.00 C 1.76 1.86 1.76 1.89 +0.13 30 11 608 +4
28MAY26 82.50 C 1.23 1.23 1.23 1.26 +0.08 30 1 490 0
28MAY26 85.00 C 0.81 0.81 0.73 0.82 +0.05 30 149 971 +130
28MAY26 87.50 C 0.51 0.51 0.49 0.52 +0.01 30 32 532 +32
28MAY26 90.00 C 0.34 0.34 0.34 0.33 +0.01 31 1 584 0
28MAY26 92.50 C 0.00 0.00 0.00 0.20 +0.01 31 0 225 0
28MAY26 95.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 241 0
28MAY26 97.50 C 0.00 0.00 0.00 0.07 0.00 31 0 90 0
28MAY26 100.00 C 0.00 0.00 0.00 0.04 0.00 31 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.03 0.00 32 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.02 0.00 33 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.37 +0.31 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.89 +0.25 31 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.36 +0.24 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.16 +0.51 35 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 13.57 +0.28 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.46 +0.65 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.42 +0.65 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.59 +0.39 30 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 6.02 +0.36 30 0 570 0
29JUN26 75.00 C 4.34 4.36 4.34 4.56 +0.22 30 87 681 +57
29JUN26 77.50 C 3.45 3.45 3.21 3.46 +0.18 30 370 849 +340
29JUN26 80.00 C 2.45 2.45 2.45 2.60 +0.16 30 20 4,366 0
29JUN26 82.50 C 0.00 0.00 0.00 1.92 +0.13 30 0 322 0
29JUN26 85.00 C 1.25 1.31 1.25 1.39 +0.09 30 8 652 +3
29JUN26 87.50 C 0.97 0.98 0.97 0.99 +0.05 30 60 3,243 -60
29JUN26 90.00 C 0.00 0.00 0.00 0.70 +0.03 30 0 1,571 0
29JUN26 92.50 C 0.55 0.55 0.55 0.50 +0.04 30 11 258 -11
29JUN26 95.00 C 0.00 0.00 0.00 0.35 +0.04 30 0 221 0
29JUN26 97.50 C 0.00 0.00 0.00 0.24 +0.03 30 0 133 0
29JUN26 100.00 C 0.00 0.00 0.00 0.16 +0.02 30 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 153 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 30 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 34 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 23.37 - 29 0 0 -
30JUL26 55.00 C 0.00 0.00 0.00 20.89 - 28 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 18.36 - 0 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 16.16 - 31 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 13.85 - 30 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 11.76 - 30 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 9.85 - 30 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 8.15 - 30 0 0 -
30JUL26 72.50 C 0.00 0.00 0.00 6.77 - 31 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 5.35 - 30 0 0 -
30JUL26 77.50 C 3.96 3.96 3.91 4.27 - 30 100 100 -
30JUL26 80.00 C 0.00 0.00 0.00 3.37 - 30 0 0 -
30JUL26 82.50 C 0.00 0.00 0.00 2.63 - 30 0 0 -
30JUL26 85.00 C 0.00 0.00 0.00 2.05 - 30 0 0 -
30JUL26 87.50 C 0.00 0.00 0.00 1.57 - 30 0 0 -
30JUL26 90.00 C 0.00 0.00 0.00 1.19 - 30 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 0.88 - 30 0 0 -
30JUL26 95.00 C 0.00 0.00 0.00 0.65 - 30 0 0 -
30JUL26 97.50 C 0.00 0.00 0.00 0.48 - 30 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 23.37 +0.15 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.92 +0.01 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.69 -0.01 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.57 +0.01 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.56 0.00 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.98 +0.58 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.32 +0.55 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.82 +0.51 33 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 8.45 +0.68 33 0 600 0
29SEP26 75.00 C 6.80 6.80 6.80 6.99 +0.36 32 1 503 +1
29SEP26 77.50 C 0.00 0.00 0.00 5.95 +0.35 32 0 269 0
29SEP26 80.00 C 0.00 0.00 0.00 5.04 +0.30 32 0 397 0
29SEP26 82.50 C 3.87 3.87 3.87 4.22 +0.24 32 2 307 +2
29SEP26 85.00 C 0.00 0.00 0.00 3.53 +0.24 32 0 1,682 0
29SEP26 87.50 C 0.00 0.00 0.00 2.94 +0.18 32 0 148 0
29SEP26 90.00 C 0.00 0.00 0.00 2.41 +0.14 32 0 3,334 0
29SEP26 92.50 C 0.00 0.00 0.00 2.01 +0.14 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 1.64 +0.10 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 1.39 +0.10 33 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.13 +0.07 33 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 0.91 +0.07 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 0.74 +0.05 33 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 0.59 +0.04 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.48 +0.02 33 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.39 +0.03 33 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.31 +0.01 33 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.25 +0.02 33 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.20 +0.01 33 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 23.89 +0.56 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.36 +0.11 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.14 -0.04 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.26 +0.11 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.51 +0.14 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.89 +0.18 30 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 12.36 +0.36 30 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 11.29 +0.45 32 0 39 0
30DEC26 72.50 C 9.17 9.17 9.17 9.69 +0.39 31 30 60 0
30DEC26 75.00 C 0.00 0.00 0.00 8.51 +0.33 31 0 225 0
30DEC26 77.50 C 7.23 7.23 7.23 7.48 +0.33 31 30 1,441 +30
30DEC26 80.00 C 6.12 6.12 6.12 6.53 +0.26 31 30 2,021 0
30DEC26 82.50 C 0.00 0.00 0.00 5.68 +0.26 31 0 1,031 0
30DEC26 85.00 C 0.00 0.00 0.00 4.94 +0.20 31 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 4.27 +0.20 31 0 106 0
30DEC26 90.00 C 3.55 3.55 3.55 3.70 +0.15 31 7 22 +7
30DEC26 92.50 C 0.00 0.00 0.00 3.17 +0.08 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 2.73 +0.03 31 0 53 0
30DEC26 97.50 C 0.00 0.00 0.00 2.41 +0.11 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.06 +0.07 32 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 1.77 +0.08 32 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 1.49 +0.05 32 0 21,301 0
30DEC26 107.50 C 0.00 0.00 0.00 1.28 +0.04 32 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.08 +0.04 32 0 250 0
30MAR27 52.50 C 0.00 0.00 0.00 24.63 +0.74 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.62 +0.71 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.68 +0.67 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.89 +0.66 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.66 +0.19 29 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 15.09 +0.26 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.66 +0.25 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.28 +0.22 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.08 +0.45 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 9.90 +0.39 31 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.89 +0.39 31 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 7.91 +0.33 31 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 7.08 +0.30 31 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 6.26 +0.20 31 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 5.59 +0.17 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.93 +0.08 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.39 +0.05 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.91 +0.02 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.51 +0.16 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.12 +0.17 32 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.72 +0.14 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.41 +0.12 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.12 +0.12 32 0 15 0
TOTAL CALL 3,156 71,602 +2,353
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 225 0
29APR26 62.50 P 0.00 0.00 0.00 0.04 -0.03 32 0 746 0
29APR26 65.00 P 0.00 0.00 0.00 0.11 -0.08 31 0 846 0
29APR26 67.50 P 0.57 0.58 0.51 0.30 -0.15 32 44 3,847 +4
29APR26 70.00 P 0.96 1.02 0.85 0.69 -0.25 32 165 1,180 +165
29APR26 72.50 P 1.58 1.67 1.56 1.35 -0.39 32 130 625 +130
29APR26 75.00 P 2.30 2.57 2.30 2.37 -0.39 32 17 1,797 +11
29APR26 77.50 P 3.70 3.70 3.70 3.71 -0.44 32 8 1,219 0
29APR26 80.00 P 5.59 5.92 5.34 5.44 -0.82 33 117 979 +113
29APR26 82.50 P 0.00 0.00 0.00 7.34 -0.78 31 0 518 0
29APR26 85.00 P 0.00 0.00 0.00 9.54 -0.81 31 0 373 0
29APR26 87.50 P 0.00 0.00 0.00 11.88 -0.84 32 0 223 0
29APR26 90.00 P 0.00 0.00 0.00 14.48 -0.68 40 0 152 0
29APR26 92.50 P 0.00 0.00 0.00 16.98 -0.67 45 0 176 -175
29APR26 95.00 P 0.00 0.00 0.00 19.49 -0.66 51 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 21.97 -0.68 54 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 24.49 -0.66 59 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 26.99 -0.66 63 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 29.57 -0.58 71 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 32.17 -0.48 79 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 34.30 -0.85 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.05 -0.03 31 0 60 0
28MAY26 60.00 P 0.00 0.00 0.00 0.13 -0.05 31 0 282 0
28MAY26 62.50 P 0.54 0.54 0.54 0.28 -0.11 31 12 170 -12
28MAY26 65.00 P 0.81 0.81 0.81 0.57 -0.17 31 90 212 +80
28MAY26 67.50 P 1.29 1.29 1.29 1.02 -0.27 31 9 1,719 0
28MAY26 70.00 P 0.00 0.00 0.00 1.72 -0.34 31 0 526 0
28MAY26 72.50 P 2.85 2.85 2.82 2.65 -0.42 31 126 608 +126
28MAY26 75.00 P 4.03 4.03 3.98 3.82 -0.45 31 136 731 +92
28MAY26 77.50 P 0.00 0.00 0.00 5.28 -0.48 31 0 763 0
28MAY26 80.00 P 7.21 7.21 7.21 7.00 -0.44 32 36 571 0
28MAY26 82.50 P 0.00 0.00 0.00 8.80 -0.76 31 0 339 0
28MAY26 85.00 P 0.00 0.00 0.00 10.88 -0.79 31 0 326 0
28MAY26 87.50 P 0.00 0.00 0.00 13.09 -0.81 31 0 471 0
28MAY26 90.00 P 0.00 0.00 0.00 15.50 -0.46 33 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 17.87 -0.61 34 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 20.41 -0.02 38 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.62 -0.21 30 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 25.29 -0.64 41 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 27.57 -0.84 31 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 30.05 -0.84 31 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 32.54 -1.00 32 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 35.03 -0.77 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.17 -0.04 31 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.33 -0.08 31 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.60 -0.13 31 0 194 0
29JUN26 65.00 P 1.23 1.23 1.23 1.02 -0.18 31 30 2,559 -30
29JUN26 67.50 P 0.00 0.00 0.00 1.61 -0.25 31 0 256 0
29JUN26 70.00 P 2.48 2.50 2.48 2.40 -0.34 31 64 357 +31
29JUN26 72.50 P 3.56 3.56 3.44 3.36 -0.37 31 425 885 +169
29JUN26 75.00 P 4.66 4.86 4.66 4.54 -0.43 30 330 2,969 +210
29JUN26 77.50 P 6.11 6.17 6.11 5.98 -0.45 30 35 1,076 +25
29JUN26 80.00 P 0.00 0.00 0.00 7.64 -0.41 31 0 6,021 0
29JUN26 82.50 P 0.00 0.00 0.00 9.41 -0.37 30 0 509 0
29JUN26 85.00 P 0.00 0.00 0.00 11.38 -0.72 30 0 578 0
29JUN26 87.50 P 0.00 0.00 0.00 13.66 -0.24 32 0 491 0
29JUN26 90.00 P 0.00 0.00 0.00 15.86 -0.15 32 0 338 0
29JUN26 92.50 P 0.00 0.00 0.00 18.24 -0.24 34 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 20.63 -0.02 36 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 23.04 -0.07 37 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.33 -0.60 36 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 27.93 -0.48 40 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 30.42 -0.47 43 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 32.55 -0.99 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 35.38 -0.42 46 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 37.52 -0.77 30 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.01 -0.84 31 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.50 -0.84 32 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.99 -0.75 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 47.48 -0.85 29 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.32 -0.23 58 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 52.46 -0.85 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.08 - 30 0 0 -
30JUL26 55.00 P 0.00 0.00 0.00 0.17 - 30 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 0.32 - 30 0 0 -
30JUL26 60.00 P 0.89 0.89 0.89 0.56 - 30 30 30 -
30JUL26 62.50 P 0.00 0.00 0.00 0.91 - 30 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 1.42 - 30 0 0 -
30JUL26 67.50 P 0.00 0.00 0.00 2.10 - 30 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 2.97 - 31 0 0 -
30JUL26 72.50 P 0.00 0.00 0.00 4.01 - 31 0 0 -
30JUL26 75.00 P 5.45 5.45 5.36 5.23 - 31 34 34 -
30JUL26 77.50 P 0.00 0.00 0.00 6.66 - 31 0 0 -
30JUL26 80.00 P 0.00 0.00 0.00 8.13 - 30 0 0 -
30JUL26 82.50 P 0.00 0.00 0.00 9.91 - 30 0 0 -
30JUL26 85.00 P 0.00 0.00 0.00 11.82 - 30 0 0 -
30JUL26 87.50 P 0.00 0.00 0.00 14.07 - 32 0 0 -
30JUL26 90.00 P 0.00 0.00 0.00 16.25 - 32 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 18.40 - 32 0 0 -
30JUL26 95.00 P 0.00 0.00 0.00 20.76 - 33 0 0 -
30JUL26 97.50 P 0.00 0.00 0.00 23.17 - 35 0 0 -
29SEP26 52.50 P 0.00 0.00 0.00 0.37 -0.06 33 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.60 -0.11 33 0 178 0
29SEP26 57.50 P 0.00 0.00 0.00 0.94 -0.13 33 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 1.37 -0.17 33 0 67 0
29SEP26 62.50 P 0.00 0.00 0.00 1.93 -0.22 33 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 2.61 -0.28 33 0 118 0
29SEP26 67.50 P 0.00 0.00 0.00 3.46 -0.32 33 0 312 0
29SEP26 70.00 P 0.00 0.00 0.00 4.47 -0.35 33 0 2,020 0
29SEP26 72.50 P 0.00 0.00 0.00 5.62 -0.42 33 0 840 0
29SEP26 75.00 P 7.36 7.36 7.30 6.91 -0.49 34 20 763 +1
29SEP26 77.50 P 0.00 0.00 0.00 8.36 -0.52 34 0 708 0
29SEP26 80.00 P 0.00 0.00 0.00 9.97 -0.56 34 0 4,260 0
29SEP26 82.50 P 0.00 0.00 0.00 11.34 -0.96 33 0 1,335 0
29SEP26 85.00 P 0.00 0.00 0.00 13.52 -0.50 35 0 2,598 0
29SEP26 87.50 P 0.00 0.00 0.00 15.49 -0.43 35 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 17.52 -0.38 36 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 19.68 -0.32 36 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 21.89 -0.48 37 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 24.18 -0.30 38 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 26.52 -0.28 39 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.91 -0.07 41 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.25 -0.07 41 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.62 -0.16 42 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 36.01 -0.17 43 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 38.42 -0.03 44 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.82 -0.22 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.25 -0.09 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.84 -0.06 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.75 -0.09 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.09 -0.17 32 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 1.56 -0.19 32 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 2.11 -0.24 32 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 2.78 -0.27 32 0 124 0
30DEC26 65.00 P 4.00 4.00 4.00 3.60 -0.31 32 2 195 +2
30DEC26 67.50 P 0.00 0.00 0.00 4.52 -0.38 32 0 95 0
30DEC26 70.00 P 6.00 6.00 6.00 5.57 -0.41 32 2 658 +2
30DEC26 72.50 P 0.00 0.00 0.00 6.78 -0.46 33 0 296 0
30DEC26 75.00 P 0.00 0.00 0.00 8.08 -0.52 33 0 540 0
30DEC26 77.50 P 0.00 0.00 0.00 9.54 -0.53 33 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 11.10 -0.60 33 0 3,968 0
30DEC26 82.50 P 0.00 0.00 0.00 12.77 -0.48 33 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 14.56 -0.52 34 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 16.42 -0.58 34 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.40 -0.51 34 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 20.44 -0.55 34 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.58 -0.50 35 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.77 -0.43 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.02 -0.35 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.33 -0.34 37 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.68 -0.14 38 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 34.05 -0.01 39 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 36.33 -0.21 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.19 -0.10 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.62 -0.19 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 2.19 -0.19 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.86 -0.20 32 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 3.62 -0.26 32 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 4.48 -0.28 32 0 13 0
30MAR27 67.50 P 0.00 0.00 0.00 5.50 -0.32 32 0 110 0
30MAR27 70.00 P 0.00 0.00 0.00 6.57 -0.36 32 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 7.83 -0.39 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 9.14 -0.45 33 0 117 0
30MAR27 77.50 P 0.00 0.00 0.00 10.60 -0.47 33 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 12.13 -0.53 33 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 13.80 -0.54 33 0 31 0
30MAR27 85.00 P 0.00 0.00 0.00 15.50 -0.48 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.36 -0.48 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.25 -0.54 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.25 -0.48 34 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.30 -0.59 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.77 -1.14 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.02 -1.30 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.33 -0.37 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.68 -0.27 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.05 -0.17 35 0 0 0
TOTAL PUT 1,862 70,827 +944
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$ 7.04
29APR26 4.70 C 0.00 0.00 0.00 2.35 +0.03 49 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.25 +0.02 43 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.81 +0.02 24 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.57 +0.02 21 0 450 0
29APR26 6.75 C 0.29 0.29 0.29 0.35 +0.01 19 55 925 +15
29APR26 7.00 C 0.15 0.15 0.15 0.19 +0.01 20 55 771 0
29APR26 7.25 C 0.07 0.07 0.07 0.08 0.00 19 220 285 +220
29APR26 7.50 C 0.03 0.03 0.03 0.04 0.00 22 10 160 +10
29APR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 20 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 2.26 +0.02 33 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.16 +0.02 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.07 +0.02 21 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.83 +0.02 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.61 +0.01 20 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.42 +0.01 20 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.26 +0.01 20 0 20 0
28MAY26 7.25 C 0.00 0.00 0.00 0.15 0.00 20 0 10 0
28MAY26 7.50 C 0.07 0.07 0.07 0.08 +0.01 20 55 106 +55
28MAY26 7.75 C 0.00 0.00 0.00 0.04 0.00 20 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.01 0.00 28 0 150 0
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 2.37 +0.02 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.06 +0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.56 0.00 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.09 +0.02 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.86 +0.01 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.67 +0.01 21 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.47 +0.01 19 0 219 0
29JUN26 7.00 C 0.00 0.00 0.00 0.32 +0.01 19 0 116 0
29JUN26 7.25 C 0.20 0.20 0.20 0.21 +0.01 20 2 42 +2
29JUN26 7.50 C 0.00 0.00 0.00 0.13 0.00 20 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 +0.01 20 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 0.00 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 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 24 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.16 - 0 0 0 -
30JUL26 5.00 C 0.00 0.00 0.00 2.06 - 0 0 0 -
30JUL26 5.25 C 0.00 0.00 0.00 1.81 - 0 0 0 -
30JUL26 5.50 C 0.00 0.00 0.00 1.56 - 0 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 1.32 - 0 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 1.09 - 19 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 0.86 - 19 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 0.67 - 21 0 0 -
30JUL26 6.75 C 0.00 0.00 0.00 0.48 - 20 0 0 -
30JUL26 7.00 C 0.30 0.30 0.30 0.32 - 19 10 10 -
30JUL26 7.25 C 0.00 0.00 0.00 0.22 - 20 0 0 -
30JUL26 7.50 C 0.00 0.00 0.00 0.14 - 20 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 0.08 - 19 0 0 -
30JUL26 8.00 C 0.00 0.00 0.00 0.05 - 20 0 0 -
30JUL26 8.25 C 0.00 0.00 0.00 0.03 - 20 0 0 -
30JUL26 8.50 C 0.00 0.00 0.00 0.02 - 21 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 0.01 - 21 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.06 0.00 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.33 0.00 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.10 +0.02 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.88 +0.01 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.69 +0.02 20 0 304 0
29SEP26 6.75 C 0.00 0.00 0.00 0.51 0.00 19 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.37 0.00 19 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 0.00 19 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 0.00 20 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 0.00 20 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 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 2.37 +0.02 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.16 0.00 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.06 0.00 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.81 0.00 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.33 0.00 15 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.14 +0.02 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.94 +0.01 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.75 0.00 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.60 +0.01 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 +0.01 20 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.38 +0.01 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.30 +0.02 20 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 0.00 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.16 0.00 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.06 0.00 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.34 -0.02 16 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.18 +0.01 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.00 +0.01 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.81 -0.02 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.68 +0.01 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.56 +0.01 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.46 +0.01 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.37 0.00 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.29 0.00 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 0.00 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 0.00 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
TOTAL CALL 407 5,074 +302
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 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 32 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 22 0 695 0
29APR26 6.75 P 0.09 0.09 0.09 0.06 -0.01 21 55 1,487 -55
29APR26 7.00 P 0.20 0.20 0.20 0.14 -0.02 20 110 733 +80
29APR26 7.25 P 0.00 0.00 0.00 0.29 -0.02 21 0 5 0
29APR26 7.50 P 0.00 0.00 0.00 0.49 -0.02 22 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.25 +0.01 45 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.50 +0.01 51 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.76 +0.02 59 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.01 +0.02 65 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.26 +0.02 70 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 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 0.01 0.00 23 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 0.00 21 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
28MAY26 6.75 P 0.13 0.13 0.12 0.11 0.00 21 25 52 +10
28MAY26 7.00 P 0.00 0.00 0.00 0.20 -0.01 20 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.35 0.00 21 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.52 -0.02 20 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.73 -0.02 20 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.25 +0.01 33 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.50 +0.01 37 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.76 +0.02 43 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.01 +0.02 47 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.26 +0.02 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 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 27 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 22 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 21 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 -0.01 20 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.25 -0.02 20 0 441 0
29JUN26 7.25 P 0.00 0.00 0.00 0.39 -0.01 20 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.56 -0.01 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.75 -0.02 20 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.97 -0.02 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.25 0.00 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.50 +0.01 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.76 +0.02 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.01 +0.01 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.26 +0.02 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.51 +0.02 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.76 +0.02 48 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 - 30 0 0 -
30JUL26 5.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
30JUL26 5.25 P 0.00 0.00 0.00 0.01 - 25 0 0 -
30JUL26 5.50 P 0.00 0.00 0.00 0.01 - 21 0 0 -
30JUL26 5.75 P 0.00 0.00 0.00 0.02 - 20 0 0 -
30JUL26 6.00 P 0.00 0.00 0.00 0.04 - 20 0 0 -
30JUL26 6.25 P 0.00 0.00 0.00 0.08 - 20 0 0 -
30JUL26 6.50 P 0.00 0.00 0.00 0.15 - 20 0 0 -
30JUL26 6.75 P 0.00 0.00 0.00 0.24 - 19 0 0 -
30JUL26 7.00 P 0.00 0.00 0.00 0.37 - 20 0 0 -
30JUL26 7.25 P 0.00 0.00 0.00 0.52 - 19 0 0 -
30JUL26 7.50 P 0.00 0.00 0.00 0.71 - 20 0 0 -
30JUL26 7.75 P 0.00 0.00 0.00 0.91 - 19 0 0 -
30JUL26 8.00 P 0.00 0.00 0.00 1.17 - 24 0 0 -
30JUL26 8.25 P 0.00 0.00 0.00 1.40 - 25 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 1.65 - 28 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 1.90 - 31 0 0 -
30JUL26 9.00 P 0.00 0.00 0.00 2.15 - 34 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 2.39 - 35 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 24 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 0.00 20 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 20 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 0.00 20 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 0.00 20 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 -0.01 20 0 419 0
29SEP26 6.75 P 0.30 0.30 0.30 0.30 -0.02 19 2 322 +2
29SEP26 7.00 P 0.00 0.00 0.00 0.43 -0.01 20 0 39 0
29SEP26 7.25 P 0.62 0.62 0.60 0.58 -0.01 20 8 6 -8
29SEP26 7.50 P 0.00 0.00 0.00 0.75 -0.02 19 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.95 -0.02 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.19 -0.02 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.42 0.00 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.66 +0.01 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.90 +0.01 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.15 0.00 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.39 +0.01 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.63 +0.01 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 21 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 0.00 21 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 0.00 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 0.00 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.54 0.00 21 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.69 -0.01 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.86 +0.01 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.02 -0.01 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.25 -0.02 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.47 -0.01 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.70 -0.01 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.93 -0.01 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.18 +0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.42 +0.01 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.66 +0.01 29 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 0.01 -0.01 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 0.05 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 0.00 21 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.25 -0.01 21 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.34 -0.01 20 0 7 0
30MAR27 6.75 P 0.00 0.00 0.00 0.45 -0.02 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.58 -0.02 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.73 -0.02 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.90 -0.02 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.05 -0.02 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.28 -0.02 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.49 -0.02 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.72 -0.02 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.95 -0.02 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.19 -0.02 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.43 -0.01 27 0 0 0
TOTAL PUT 200 7,798 +29
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$ 13.07
29APR26 9.25 C 0.00 0.00 0.00 3.83 -0.15 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.58 -0.17 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.33 -0.15 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.09 -0.17 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.58 -0.17 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.09 -0.16 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.60 -0.16 22 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.11 -0.15 19 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.69 -0.10 21 0 0 0
29APR26 13.00 C 0.34 0.34 0.28 0.34 -0.07 19 700 1,300 +700
29APR26 13.50 C 0.16 0.16 0.16 0.13 -0.04 19 10 1,010 +10
29APR26 14.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 477 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 530 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 80 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.84 -0.17 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.60 -0.16 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.35 -0.13 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.10 -0.16 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.61 -0.16 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.12 -0.16 20 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.64 -0.16 20 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.20 -0.14 21 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.83 -0.09 22 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.51 -0.07 21 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.28 -0.06 20 0 15 0
28MAY26 14.00 C 0.14 0.14 0.14 0.15 -0.03 21 260 260 +245
28MAY26 14.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 23 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.86 -0.16 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.62 -0.16 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.37 -0.16 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.12 -0.13 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.87 -0.16 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.63 -0.16 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.38 -0.13 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.13 -0.16 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.65 -0.16 23 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.16 -0.16 20 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.71 -0.15 21 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.29 -0.14 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.95 -0.09 22 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.64 -0.08 21 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.40 -0.07 21 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.25 -0.05 21 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.15 -0.04 21 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 165 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.90 - 22 0 0 -
30JUL26 9.50 C 0.00 0.00 0.00 3.66 - 26 0 0 -
30JUL26 9.75 C 0.00 0.00 0.00 3.41 - 23 0 0 -
30JUL26 10.00 C 0.00 0.00 0.00 3.17 - 24 0 0 -
30JUL26 10.50 C 0.00 0.00 0.00 2.69 - 23 0 0 -
30JUL26 11.00 C 0.00 0.00 0.00 2.22 - 22 0 0 -
30JUL26 11.50 C 0.00 0.00 0.00 1.78 - 22 0 0 -
30JUL26 12.00 C 0.00 0.00 0.00 1.39 - 22 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 1.07 - 23 0 0 -
30JUL26 13.00 C 0.00 0.00 0.00 0.76 - 22 0 0 -
30JUL26 13.50 C 0.00 0.00 0.00 0.52 - 21 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 0.35 - 21 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 0.24 - 22 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 0.15 - 22 0 0 -
30JUL26 15.50 C 0.00 0.00 0.00 0.09 - 22 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 0.06 - 22 0 0 -
30JUL26 16.50 C 0.00 0.00 0.00 0.03 - 22 0 0 -
30JUL26 17.00 C 0.00 0.00 0.00 0.02 - 22 0 0 -
30JUL26 17.50 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 4.68 -0.16 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.43 -0.16 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.19 -0.16 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.94 -0.16 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.70 -0.16 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.46 -0.16 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.23 -0.16 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.77 -0.15 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.28 -0.20 23 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.86 -0.13 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.49 -0.11 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.16 -0.10 23 0 1 0
29SEP26 13.00 C 0.89 0.89 0.89 0.91 -0.08 24 15 30 +15
29SEP26 13.50 C 0.74 0.74 0.74 0.67 -0.07 23 4 310 -4
29SEP26 14.00 C 0.00 0.00 0.00 0.49 -0.05 23 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 -0.03 23 0 65 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 -0.03 23 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.02 23 0 105 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 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 27 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 3.95 -0.16 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.71 -0.16 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.48 -0.14 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.25 -0.14 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.84 -0.12 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.39 -0.09 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.93 -0.14 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.58 -0.12 23 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.27 -0.11 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.04 -0.10 24 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.82 -0.08 24 0 285 0
30DEC26 14.00 C 0.00 0.00 0.00 0.64 -0.07 24 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.49 -0.06 24 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.37 -0.05 23 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 -0.04 23 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 -0.03 23 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.97 -0.16 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.74 -0.15 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.51 -0.13 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.29 -0.13 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.87 -0.12 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.49 -0.07 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.06 -0.13 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.74 -0.12 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.46 -0.11 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.25 -0.07 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.04 -0.07 25 0 0 0
30MAR27 14.00 C 0.80 0.80 0.80 0.85 -0.07 25 4 4 +4
30MAR27 14.50 C 0.00 0.00 0.00 0.70 -0.08 25 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.58 -0.06 25 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.47 -0.05 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.38 -0.05 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 -0.04 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
TOTAL CALL 993 9,239 +970
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29APR26 12.50 P 0.09 0.09 0.09 0.08 +0.03 19 10 70 +10
29APR26 13.00 P 0.22 0.25 0.22 0.23 +0.06 18 120 665 +105
29APR26 13.50 P 0.50 0.50 0.50 0.54 +0.10 19 100 610 0
29APR26 14.00 P 0.00 0.00 0.00 0.95 +0.12 19 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 1.43 +0.16 0 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 1.93 +0.16 0 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 2.45 +0.18 38 0 5 -50
29APR26 16.00 P 0.00 0.00 0.00 2.98 +0.18 49 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 3.48 +0.18 55 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.98 +0.21 60 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.45 +0.15 58 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.98 +0.21 71 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.47 +0.17 72 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.95 +0.15 71 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.48 +0.21 84 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.95 +0.15 79 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.95 +0.15 86 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 20 0
28MAY26 12.50 P 0.00 0.00 0.00 0.19 +0.04 21 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.37 +0.05 20 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.65 +0.07 20 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 1.02 +0.09 20 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 1.46 +0.14 21 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.93 +0.15 0 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 2.46 +0.19 30 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.98 +0.18 37 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 3.48 +0.18 41 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.98 +0.19 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.46 +0.16 45 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.98 +0.19 52 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.47 +0.17 54 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.96 +0.16 55 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.48 +0.19 62 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.96 +0.16 61 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.96 +0.16 67 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 +0.02 21 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 0.29 +0.04 21 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.48 +0.04 21 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.76 +0.06 21 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 1.10 +0.07 21 0 240 0
29JUN26 14.50 P 0.00 0.00 0.00 1.51 +0.12 21 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.96 +0.15 21 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 2.46 +0.18 25 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.98 +0.18 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.48 +0.18 34 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.98 +0.19 37 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.46 +0.16 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.98 +0.19 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.47 +0.17 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.96 +0.16 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.48 +0.19 52 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.96 +0.16 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.96 +0.16 56 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 - 28 0 0 -
30JUL26 9.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
30JUL26 9.75 P 0.00 0.00 0.00 0.01 - 24 0 0 -
30JUL26 10.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
30JUL26 10.50 P 0.00 0.00 0.00 0.03 - 23 0 0 -
30JUL26 11.00 P 0.00 0.00 0.00 0.06 - 22 0 0 -
30JUL26 11.50 P 0.00 0.00 0.00 0.12 - 22 0 0 -
30JUL26 12.00 P 0.00 0.00 0.00 0.22 - 22 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 0.38 - 22 0 0 -
30JUL26 13.00 P 0.00 0.00 0.00 0.58 - 22 0 0 -
30JUL26 13.50 P 0.00 0.00 0.00 0.85 - 21 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 1.18 - 21 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 1.57 - 22 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 1.99 - 21 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 2.48 - 24 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 2.98 - 27 0 0 -
30JUL26 16.50 P 0.00 0.00 0.00 3.48 - 30 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 3.98 - 33 0 0 -
30JUL26 17.50 P 0.00 0.00 0.00 4.46 - 34 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 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 +0.02 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.20 +0.03 23 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.33 +0.04 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.48 +0.03 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.70 +0.07 22 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.95 +0.08 22 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.26 +0.11 22 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.65 +0.12 23 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 2.04 +0.14 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.45 +0.14 23 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.83 +0.14 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.28 +0.15 17 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.72 +0.13 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 4.18 +0.15 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.66 +0.13 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.15 +0.13 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.63 +0.16 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.12 +0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.60 +0.13 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.09 +0.16 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.07 +0.16 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.32 +0.02 23 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.46 +0.04 23 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.64 +0.05 23 0 275 0
30DEC26 12.50 P 0.86 0.86 0.86 0.86 +0.06 23 15 65 +15
30DEC26 13.00 P 1.09 1.12 1.09 1.12 +0.07 22 45 60 +45
30DEC26 13.50 P 1.40 1.42 1.38 1.42 +0.09 22 105 270 +105
30DEC26 14.00 P 0.00 0.00 0.00 1.80 +0.10 23 0 460 0
30DEC26 14.50 P 0.00 0.00 0.00 2.17 +0.11 23 0 171 0
30DEC26 15.00 P 0.00 0.00 0.00 2.56 +0.12 23 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.92 +0.13 21 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.36 +0.13 21 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.78 +0.14 17 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.21 +0.09 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.73 +0.18 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.17 +0.12 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.65 +0.13 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.13 +0.12 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.62 +0.15 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.11 +0.14 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.08 +0.16 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.34 +0.02 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.48 +0.03 25 0 100 0
30MAR27 11.50 P 0.00 0.00 0.00 0.65 +0.04 25 0 100 0
30MAR27 12.00 P 0.00 0.00 0.00 0.84 +0.06 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.07 +0.06 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.31 +0.05 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.60 +0.05 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.97 +0.10 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.32 +0.10 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.72 +0.12 25 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 3.13 +0.14 25 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.54 +0.13 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.97 +0.14 25 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.38 +0.12 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.83 +0.12 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.32 +0.16 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.78 +0.16 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.21 +0.16 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.68 +0.13 0 0 0 0
TOTAL PUT 395 7,177 +230
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$ 105.70
02APR26 82.50 C 0.00 0.00 0.00 23.21 - 0 0 0 -
02APR26 85.00 C 0.00 0.00 0.00 20.71 +0.09 0 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 18.21 +0.09 0 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 15.71 +0.09 0 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 13.21 +0.08 0 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 10.72 +0.06 56 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 8.25 -0.02 54 0 0 0
02APR26 100.00 C 4.91 4.91 4.91 5.88 -0.16 55 30 30 +30
02APR26 102.50 C 3.84 4.20 2.96 3.72 -0.49 53 61 47 +45
02APR26 105.00 C 2.16 2.16 1.62 2.04 -0.46 53 142 108 +57
02APR26 107.50 C 1.55 1.70 0.82 0.96 -0.42 54 223 335 +68
02APR26 110.00 C 0.70 0.74 0.30 0.38 -0.32 54 429 606 +360
02APR26 112.50 C 0.25 0.25 0.25 0.13 -0.20 55 10 427 +10
02APR26 115.00 C 0.12 0.12 0.12 0.04 -0.09 57 10 289 0
02APR26 117.50 C 0.00 0.00 0.00 0.01 -0.04 57 0 714 0
02APR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 502 0
02APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 77 0 190 0
02APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 86 0 231 0
02APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 95 0 250 0
02APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 103 0 4 0
02APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
10APR26 82.50 C 0.00 0.00 0.00 23.26 - 47 0 0 -
10APR26 85.00 C 0.00 0.00 0.00 20.76 +0.08 0 0 0 0
10APR26 87.50 C 0.00 0.00 0.00 18.28 +0.06 47 0 0 0
10APR26 90.00 C 0.00 0.00 0.00 15.81 +0.03 46 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 13.39 -0.03 46 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 11.04 -0.12 46 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 8.84 -0.21 46 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 6.83 -0.30 46 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 5.01 -0.47 45 0 30 0
10APR26 105.00 C 3.14 3.46 3.07 3.50 -0.56 44 172 184 +90
10APR26 107.50 C 3.00 3.00 2.08 2.39 -0.42 45 161 201 +7
10APR26 110.00 C 2.01 2.11 1.45 1.55 -0.40 45 95 158 -11
10APR26 112.50 C 1.08 1.08 0.88 0.97 -0.34 45 44 76 +13
10APR26 115.00 C 0.84 0.84 0.57 0.57 -0.28 45 162 537 +112
10APR26 117.50 C 0.36 0.36 0.36 0.33 -0.23 46 30 30 +30
10APR26 120.00 C 0.00 0.00 0.00 0.18 -0.16 46 0 0 0
10APR26 122.50 C 0.21 0.21 0.21 0.10 -0.10 46 90 90 +90
10APR26 125.00 C 0.00 0.00 0.00 0.05 -0.06 46 0 0 0
10APR26 127.50 C 0.00 0.00 0.00 0.02 -0.05 45 0 0 0
10APR26 130.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 97 0
29APR26 57.50 C 0.00 0.00 0.00 48.32 +0.10 66 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 45.82 +0.09 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 43.33 +0.10 57 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 40.83 +0.09 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 38.34 +0.10 49 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 35.84 +0.09 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 33.35 +0.09 41 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 30.86 +0.08 42 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 28.38 +0.08 44 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 25.91 -0.08 43 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 23.49 -0.14 45 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 20.86 -0.27 0 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 18.69 -0.03 43 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 16.41 -0.08 43 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 14.23 -0.13 43 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 12.17 -0.19 43 0 60 0
29APR26 97.50 C 10.53 10.56 10.11 10.30 -0.29 44 90 272 +90
29APR26 100.00 C 9.44 9.44 7.80 8.51 -0.32 43 80 90 +80
29APR26 102.50 C 7.46 7.46 6.56 7.02 -0.17 43 160 162 +103
29APR26 105.00 C 5.93 6.17 5.00 5.60 -0.40 43 1,108 1,101 +896
29APR26 107.50 C 4.78 4.78 4.00 4.43 -0.34 43 712 1,108 +548
29APR26 110.00 C 3.65 3.65 3.09 3.40 -0.34 42 107 1,079 +41
29APR26 112.50 C 2.74 2.74 2.35 2.62 -0.32 43 1,252 2,239 +1,032
29APR26 115.00 C 2.48 2.48 1.82 2.00 -0.29 43 141 1,909 -14
29APR26 117.50 C 1.57 1.75 1.39 1.48 -0.28 43 159 823 +5
29APR26 120.00 C 1.46 1.48 1.00 1.09 -0.24 43 313 1,649 +176
29APR26 122.50 C 0.82 0.85 0.82 0.84 -0.22 44 53 2,103 +53
29APR26 125.00 C 0.85 0.85 0.60 0.60 -0.19 44 162 1,654 +20
29APR26 127.50 C 0.50 0.50 0.50 0.43 -0.15 44 1 1,247 -1
29APR26 130.00 C 0.53 0.53 0.42 0.30 -0.12 44 23 1,176 0
29APR26 132.50 C 0.46 0.46 0.29 0.21 -0.09 44 7 604 0
29APR26 135.00 C 0.00 0.00 0.00 0.14 -0.07 43 0 751 0
29APR26 137.50 C 0.24 0.24 0.24 0.10 -0.05 44 10 563 0
29APR26 140.00 C 0.00 0.00 0.00 0.07 -0.04 44 0 1,972 0
29APR26 142.50 C 0.00 0.00 0.00 0.05 -0.03 44 0 1,043 0
29APR26 145.00 C 0.25 0.25 0.16 0.03 -0.02 44 69 880 -4
29APR26 147.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 646 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 1,531 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 542 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 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 50 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 208 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 60 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 63 0 292 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 66 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 67 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 68 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 74 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 76 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 79 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 81 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 83 0 433 0
28MAY26 57.50 C 0.00 0.00 0.00 48.44 +0.10 50 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 45.95 +0.09 46 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 43.46 +0.09 43 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 40.98 +0.08 45 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 38.51 +0.08 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 36.04 +0.06 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 33.59 +0.05 44 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 31.17 +0.03 45 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 28.78 0.00 45 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 26.44 -0.03 45 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 24.15 -0.07 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 21.94 -0.11 45 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 19.80 -0.16 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 17.77 -0.20 45 0 560 0
28MAY26 92.50 C 0.00 0.00 0.00 15.85 -0.24 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 14.15 -0.17 45 0 0 0
28MAY26 97.50 C 11.65 11.65 11.65 12.42 -0.27 45 8 8 +8
28MAY26 100.00 C 0.00 0.00 0.00 10.83 -0.28 45 0 210 0
28MAY26 102.50 C 10.11 10.11 10.11 9.39 -0.32 45 30 305 +30
28MAY26 105.00 C 0.00 0.00 0.00 7.90 -0.51 43 0 408 0
28MAY26 107.50 C 0.00 0.00 0.00 6.88 -0.33 44 0 452 0
28MAY26 110.00 C 6.40 6.40 6.23 5.77 -0.40 44 15 752 +12
28MAY26 112.50 C 0.00 0.00 0.00 4.97 -0.31 44 0 732 0
28MAY26 115.00 C 4.35 4.35 4.00 4.21 -0.29 44 33 1,132 +26
28MAY26 117.50 C 0.00 0.00 0.00 3.53 -0.29 44 0 1,421 0
28MAY26 120.00 C 2.70 2.70 2.70 2.98 -0.26 45 1 2,169 0
28MAY26 122.50 C 2.58 2.58 2.58 2.53 -0.21 45 30 1,086 0
28MAY26 125.00 C 1.99 1.99 1.99 2.09 -0.25 45 20 1,076 +20
28MAY26 127.50 C 0.00 0.00 0.00 1.72 -0.27 45 0 969 0
28MAY26 130.00 C 0.00 0.00 0.00 1.41 -0.23 45 0 1,752 0
28MAY26 132.50 C 1.30 1.30 1.30 1.14 -0.24 45 30 470 +30
28MAY26 135.00 C 1.09 1.09 1.03 0.93 -0.21 45 8 641 +2
28MAY26 137.50 C 1.14 1.14 1.14 0.75 -0.19 45 1 442 +1
28MAY26 140.00 C 0.91 0.91 0.77 0.60 -0.17 45 12 571 +5
28MAY26 142.50 C 0.79 0.79 0.79 0.48 -0.15 45 2 451 0
28MAY26 145.00 C 0.58 0.58 0.58 0.38 -0.13 45 40 414 +39
28MAY26 147.50 C 0.00 0.00 0.00 0.31 -0.09 45 0 547 0
28MAY26 150.00 C 0.51 0.51 0.51 0.24 -0.09 45 65 897 0
28MAY26 152.50 C 0.00 0.00 0.00 0.19 -0.08 45 0 643 0
28MAY26 155.00 C 0.00 0.00 0.00 0.15 -0.07 45 0 517 0
28MAY26 157.50 C 0.00 0.00 0.00 0.12 -0.05 45 0 424 0
28MAY26 160.00 C 0.00 0.00 0.00 0.09 -0.05 45 0 152 0
28MAY26 162.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 214 0
28MAY26 167.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 63.97 +0.10 58 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 62.97 +0.09 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 61.98 +0.10 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 60.99 +0.10 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 59.99 +0.09 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 59.00 +0.10 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 58.01 +0.10 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 57.01 +0.09 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 56.02 +0.10 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 53.54 +0.10 47 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 51.06 +0.10 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 48.58 +0.09 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 45.95 -0.08 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 43.46 +0.09 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 40.98 -0.31 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 38.58 -0.33 0 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 36.21 -0.34 37 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 33.85 -0.37 40 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 31.54 -0.46 42 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 29.27 -0.40 42 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 27.05 -0.42 43 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 24.90 -0.42 43 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 22.76 -0.49 43 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 20.62 -0.63 41 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 19.06 -0.12 44 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 17.28 -0.14 44 0 20 0
29JUN26 95.00 C 15.76 15.76 15.76 15.59 -0.17 44 1 17 0
29JUN26 97.50 C 0.00 0.00 0.00 13.95 -0.22 44 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 12.44 -0.24 44 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 10.98 -0.37 43 0 268 0
29JUN26 105.00 C 9.55 9.55 9.42 9.73 -0.37 43 792 1,216 +529
29JUN26 107.50 C 8.93 9.11 8.67 8.66 -0.35 43 287 1,250 +231
29JUN26 110.00 C 7.87 8.10 7.65 7.64 -0.33 43 303 4,713 +243
29JUN26 112.50 C 0.00 0.00 0.00 6.73 -0.31 44 0 1,899 0
29JUN26 115.00 C 5.69 5.69 5.69 5.94 -0.29 44 5 8,465 -5
29JUN26 117.50 C 5.68 5.68 5.04 5.21 -0.28 44 91 3,269 +89
29JUN26 120.00 C 5.10 5.10 4.48 4.59 -0.22 44 91 3,395 +31
29JUN26 122.50 C 4.27 4.27 3.95 3.95 -0.29 44 40 2,804 -20
29JUN26 125.00 C 3.67 3.70 3.47 3.47 -0.29 44 118 10,510 +53
29JUN26 127.50 C 3.24 3.24 3.24 3.06 -0.21 45 20 1,093 +20
29JUN26 130.00 C 0.00 0.00 0.00 2.64 -0.19 45 0 10,507 0
29JUN26 132.50 C 2.40 2.40 2.40 2.27 -0.18 45 65 1,543 +65
29JUN26 135.00 C 2.13 2.13 2.03 1.95 -0.16 45 165 1,461 +165
29JUN26 137.50 C 1.82 1.82 1.82 1.67 -0.15 45 1 1,255 0
29JUN26 140.00 C 0.00 0.00 0.00 1.42 -0.15 44 0 7,695 0
29JUN26 142.50 C 1.60 1.60 1.45 1.21 -0.13 44 116 736 +90
29JUN26 145.00 C 1.37 1.37 1.33 1.03 -0.09 44 34 701 +30
29JUN26 147.50 C 1.24 1.24 1.24 0.88 -0.07 44 20 889 0
29JUN26 150.00 C 0.00 0.00 0.00 0.74 -0.08 44 0 11,518 0
29JUN26 152.50 C 0.00 0.00 0.00 0.63 -0.07 44 0 213 0
29JUN26 155.00 C 0.00 0.00 0.00 0.53 -0.06 44 0 611 0
29JUN26 157.50 C 0.00 0.00 0.00 0.45 -0.05 44 0 381 0
29JUN26 160.00 C 0.00 0.00 0.00 0.37 -0.06 44 0 650 0
29JUN26 162.50 C 0.00 0.00 0.00 0.31 -0.05 44 0 488 0
29JUN26 165.00 C 0.00 0.00 0.00 0.26 -0.05 44 0 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 0.22 -0.04 44 0 446 0
29JUN26 170.00 C 0.55 0.55 0.55 0.19 -0.04 44 100 2,764 0
29JUN26 172.50 C 0.00 0.00 0.00 0.16 -0.03 44 0 222 0
29JUN26 175.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 0.11 -0.03 44 0 101 0
29JUN26 180.00 C 0.46 0.46 0.46 0.09 -0.03 44 38 216 0
29JUN26 182.50 C 0.00 0.00 0.00 0.08 -0.02 45 0 175 0
29JUN26 185.00 C 0.32 0.32 0.32 0.07 -0.01 45 30 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 124 0
29JUN26 192.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 630 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 46 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,680 0
30JUL26 82.50 C 0.00 0.00 0.00 25.85 - 44 0 0 -
30JUL26 85.00 C 0.00 0.00 0.00 23.88 - 44 0 0 -
30JUL26 87.50 C 0.00 0.00 0.00 22.00 - 44 0 0 -
30JUL26 90.00 C 0.00 0.00 0.00 20.21 - 44 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 18.51 - 44 0 0 -
30JUL26 95.00 C 0.00 0.00 0.00 16.91 - 44 0 0 -
30JUL26 97.50 C 0.00 0.00 0.00 15.40 - 44 0 0 -
30JUL26 100.00 C 0.00 0.00 0.00 13.82 - 43 0 0 -
30JUL26 102.50 C 0.00 0.00 0.00 12.49 - 43 0 0 -
30JUL26 105.00 C 0.00 0.00 0.00 11.28 - 43 0 0 -
30JUL26 107.50 C 10.41 10.69 9.91 10.16 - 43 303 303 -
30JUL26 110.00 C 9.37 9.60 8.90 9.15 - 43 307 307 -
30JUL26 112.50 C 8.48 8.48 8.48 8.23 - 43 30 30 -
30JUL26 115.00 C 7.60 7.66 7.60 7.40 - 43 60 60 -
30JUL26 117.50 C 6.83 6.83 6.83 6.65 - 44 30 30 -
30JUL26 120.00 C 5.92 5.92 5.81 5.98 - 44 60 60 -
30JUL26 122.50 C 5.60 5.60 5.23 5.37 - 44 35 35 -
30JUL26 125.00 C 0.00 0.00 0.00 4.83 - 44 0 0 -
30JUL26 127.50 C 0.00 0.00 0.00 4.30 - 44 0 0 -
29SEP26 55.00 C 0.00 0.00 0.00 51.55 +0.07 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.15 +0.06 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.78 +0.04 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.45 +0.04 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.15 +0.02 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.89 0.00 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.68 -0.02 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.53 -0.04 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.44 -0.05 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.41 -0.17 44 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 29.45 -0.12 44 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 27.56 -0.05 44 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 25.46 -0.32 43 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 24.02 -0.16 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.06 -0.28 43 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 20.80 -0.19 44 0 0 0
29SEP26 95.00 C 19.17 19.17 18.88 19.30 -0.11 44 60 130 +60
29SEP26 97.50 C 17.72 17.72 17.45 17.86 -0.12 44 60 90 +60
29SEP26 100.00 C 15.80 15.99 15.80 16.50 -0.13 44 120 298 +105
29SEP26 102.50 C 15.77 15.77 14.79 15.07 -0.37 43 190 480 +160
29SEP26 105.00 C 14.01 14.01 14.01 13.90 -0.38 43 1,030 1,228 +1,030
29SEP26 107.50 C 13.89 13.89 12.81 12.81 -0.40 43 243 612 +123
29SEP26 110.00 C 12.85 12.85 12.28 11.81 -0.39 43 183 2,138 +183
29SEP26 112.50 C 10.79 10.79 10.79 10.88 -0.39 44 55 2,169 0
29SEP26 115.00 C 10.47 10.47 10.47 10.03 -0.40 44 55 2,985 0
29SEP26 117.50 C 0.00 0.00 0.00 9.24 -0.39 44 0 1,346 0
29SEP26 120.00 C 0.00 0.00 0.00 8.52 -0.39 44 0 2,003 0
29SEP26 122.50 C 8.37 8.37 8.37 7.85 -0.37 44 60 1,269 +60
29SEP26 125.00 C 7.54 7.54 7.54 7.24 -0.33 44 30 7,559 0
29SEP26 127.50 C 7.00 7.00 6.64 6.68 -0.33 45 31 1,115 +1
29SEP26 130.00 C 6.07 6.07 6.07 6.15 -0.27 45 8 1,049 +8
29SEP26 132.50 C 0.00 0.00 0.00 5.61 -0.27 45 0 539 0
29SEP26 135.00 C 0.00 0.00 0.00 5.12 -0.26 45 0 472 0
29SEP26 137.50 C 4.87 4.87 4.87 4.67 -0.25 45 8 413 0
29SEP26 140.00 C 4.71 4.71 4.71 4.26 -0.23 45 5 2,663 0
29SEP26 142.50 C 0.00 0.00 0.00 3.87 -0.24 45 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 3.42 -0.22 44 0 905 0
29SEP26 147.50 C 0.00 0.00 0.00 3.11 -0.21 44 0 184 0
29SEP26 150.00 C 3.51 3.51 3.38 2.83 -0.20 44 138 1,881 +138
29SEP26 152.50 C 0.00 0.00 0.00 2.57 -0.19 44 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 2.34 -0.18 44 0 298 0
29SEP26 157.50 C 0.00 0.00 0.00 2.12 -0.17 44 0 236 0
29SEP26 160.00 C 0.00 0.00 0.00 1.93 -0.16 44 0 102 0
29SEP26 162.50 C 2.22 2.22 2.22 1.75 -0.15 44 1 112 +1
29SEP26 165.00 C 0.00 0.00 0.00 1.59 -0.14 44 0 250 0
29SEP26 167.50 C 0.00 0.00 0.00 1.44 -0.14 44 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 1.30 -0.13 44 0 223 0
29SEP26 172.50 C 0.00 0.00 0.00 1.18 -0.12 44 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 1.07 -0.12 44 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 0.97 -0.11 44 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 0.88 -0.10 44 0 118 0
29SEP26 182.50 C 0.00 0.00 0.00 0.80 -0.09 44 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 0.72 -0.09 44 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 0.65 -0.09 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.59 -0.08 44 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 0.53 -0.08 44 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 0.48 -0.07 44 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 0.44 -0.06 44 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.40 -0.06 44 0 202 0
29SEP26 205.00 C 0.78 0.92 0.78 0.32 -0.06 44 120 305 +30
29SEP26 210.00 C 0.74 0.84 0.74 0.27 -0.04 44 60 271 +30
29SEP26 215.00 C 0.00 0.00 0.00 0.22 -0.04 44 0 113 0
29SEP26 220.00 C 0.00 0.00 0.00 0.18 -0.03 44 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 52.23 +0.04 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.95 +0.03 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.71 +0.02 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 45.51 +0.01 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 43.35 -0.02 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 41.25 -0.03 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.21 -0.05 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.22 -0.07 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.30 -0.08 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.44 -0.10 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.65 -0.11 44 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 29.47 -0.58 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.26 -0.15 44 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 26.67 -0.16 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.15 -0.18 44 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 23.14 -0.74 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.75 -0.76 42 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.72 -0.13 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.46 -0.13 43 0 0 0
30DEC26 102.50 C 17.96 17.96 17.96 18.26 -0.37 43 30 30 0
30DEC26 105.00 C 16.92 16.92 16.92 17.15 -0.35 43 30 60 +30
30DEC26 107.50 C 16.35 16.53 15.72 16.10 -0.36 44 120 90 +90
30DEC26 110.00 C 16.07 16.07 14.74 15.12 -0.37 44 4,180 15,091 +4,150
30DEC26 112.50 C 14.14 14.14 14.14 14.14 -0.42 44 55 1,777 0
30DEC26 115.00 C 13.60 13.60 13.60 13.34 -0.35 44 30 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 12.52 -0.40 44 0 1,979 0
30DEC26 120.00 C 12.39 12.39 11.60 11.60 -0.53 44 33 1,358 +27
30DEC26 122.50 C 10.73 10.73 10.73 11.05 -0.37 44 5 718 0
30DEC26 125.00 C 0.00 0.00 0.00 10.39 -0.37 44 0 2,689 0
30DEC26 127.50 C 0.00 0.00 0.00 9.76 -0.21 44 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 9.18 -0.33 45 0 1,079 0
30DEC26 132.50 C 0.00 0.00 0.00 8.67 -0.19 45 0 781 0
30DEC26 135.00 C 0.00 0.00 0.00 8.10 -0.26 45 0 801 0
30DEC26 137.50 C 0.00 0.00 0.00 7.56 -0.26 45 0 528 0
30DEC26 140.00 C 7.05 7.05 7.05 6.86 -0.46 44 5 1,197 0
30DEC26 142.50 C 0.00 0.00 0.00 6.59 -0.25 45 0 1,208 0
30DEC26 145.00 C 0.00 0.00 0.00 6.15 -0.25 45 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 5.57 -0.23 44 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 5.20 -0.23 44 0 1,251 0
30DEC26 152.50 C 0.00 0.00 0.00 4.85 -0.22 44 0 567 0
30DEC26 155.00 C 0.00 0.00 0.00 4.53 -0.21 44 0 820 0
30DEC26 157.50 C 4.98 4.98 4.98 4.22 -0.21 44 5 75 0
30DEC26 160.00 C 0.00 0.00 0.00 3.94 -0.32 44 0 126 0
30DEC26 162.50 C 0.00 0.00 0.00 3.67 -0.19 44 0 81 0
30DEC26 165.00 C 4.06 4.11 3.99 3.42 -0.19 44 150 238 +150
30DEC26 167.50 C 0.00 0.00 0.00 3.19 -0.18 44 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 2.97 -0.18 44 0 293 0
30DEC26 172.50 C 0.00 0.00 0.00 2.77 -0.17 44 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 2.58 -0.17 44 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 2.41 -0.16 44 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 2.25 -0.15 44 0 1,864 0
30DEC26 182.50 C 0.00 0.00 0.00 2.09 -0.15 44 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 1.95 -0.14 44 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 1.82 -0.14 44 0 90 0
30DEC26 190.00 C 0.00 0.00 0.00 1.70 -0.13 44 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.58 -0.13 44 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 1.47 -0.12 44 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 1.37 -0.12 44 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 1.28 -0.11 44 0 136 0
30MAR27 57.50 C 0.00 0.00 0.00 50.80 +0.03 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 48.66 +0.02 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 46.57 0.00 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 44.53 -0.01 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 42.55 -0.02 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 40.62 -0.04 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 38.75 -0.05 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.94 -0.07 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 35.19 -0.08 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.51 -0.09 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 31.88 -0.10 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.32 -0.11 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.82 -0.12 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.37 -0.14 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.99 -0.15 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 24.43 -0.15 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 23.16 -0.15 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 21.95 -0.16 43 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 20.74 -0.31 43 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 19.67 -0.22 43 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 18.64 -0.17 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.69 -0.24 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 16.74 -0.35 43 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 15.88 -0.35 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 15.06 -0.36 44 0 20 0
30MAR27 120.00 C 14.20 14.20 14.20 14.29 -0.35 44 1 70 +1
30MAR27 122.50 C 0.00 0.00 0.00 13.56 -0.35 44 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 12.87 -0.35 44 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 12.22 -0.35 44 0 31 0
30MAR27 130.00 C 12.08 12.08 12.08 11.58 -0.37 44 6 54 +6
30MAR27 132.50 C 0.00 0.00 0.00 11.11 -0.17 44 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 10.58 -0.20 45 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 10.00 -0.21 45 0 0 0
30MAR27 140.00 C 9.90 9.90 9.90 9.45 -0.21 44 3 58 +3
30MAR27 142.50 C 0.00 0.00 0.00 8.67 -0.20 44 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 8.20 -0.19 44 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 7.75 -0.43 44 0 0 0
30MAR27 150.00 C 7.74 7.74 7.74 7.32 -0.19 44 8 30 +8
30MAR27 152.50 C 0.00 0.00 0.00 6.92 -0.19 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.54 -0.18 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.18 -0.18 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.84 -0.18 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 5.52 -0.17 44 0 270 0
30MAR27 165.00 C 0.00 0.00 0.00 5.21 -0.17 44 0 20 0
30MAR27 167.50 C 0.00 0.00 0.00 4.93 -0.16 44 0 0 0
30MAR27 170.00 C 5.45 5.45 5.45 4.66 -0.16 44 8 48 +8
30MAR27 172.50 C 0.00 0.00 0.00 4.40 -0.16 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.16 -0.15 44 0 29 0
30MAR27 177.50 C 0.00 0.00 0.00 3.93 -0.15 44 0 8 0
30MAR27 180.00 C 0.00 0.00 0.00 3.72 -0.14 44 0 63 0
TOTAL CALL 16,669 235,745 +12,082
02APR26 82.50 P 0.00 0.00 0.00 0.01 - 125 0 0 -
02APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02APR26 90.00 P 0.05 0.05 0.05 0.01 0.00 85 30 0 -30
02APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
02APR26 95.00 P 0.00 0.00 0.00 0.01 -0.04 59 0 286 0
02APR26 97.50 P 0.15 0.15 0.10 0.04 -0.11 55 42 552 +18
02APR26 100.00 P 0.29 0.37 0.29 0.17 -0.26 55 74 417 +73
02APR26 102.50 P 0.70 0.88 0.58 0.57 -0.43 55 109 153 -66
02APR26 105.00 P 1.52 2.02 1.18 1.43 -0.52 56 48 671 +9
02APR26 107.50 P 2.60 3.28 2.60 2.82 -0.58 56 3 626 0
02APR26 110.00 P 0.00 0.00 0.00 4.78 -0.16 60 0 347 0
02APR26 112.50 P 0.00 0.00 0.00 6.91 -0.50 54 0 66 0
02APR26 115.00 P 0.00 0.00 0.00 9.32 -0.19 54 0 34 0
02APR26 117.50 P 0.00 0.00 0.00 11.80 -0.13 0 0 0 0
02APR26 120.00 P 0.00 0.00 0.00 14.30 -0.11 0 0 0 -18
02APR26 122.50 P 0.00 0.00 0.00 16.80 -0.10 0 0 0 0
02APR26 125.00 P 0.00 0.00 0.00 19.30 -0.10 0 0 0 0
02APR26 127.50 P 0.00 0.00 0.00 21.80 -0.10 0 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 24.30 -0.10 0 0 0 0
02APR26 132.50 P 0.00 0.00 0.00 26.80 -0.10 0 0 0 0
02APR26 135.00 P 0.00 0.00 0.00 29.30 -0.10 0 0 0 0
02APR26 137.50 P 0.00 0.00 0.00 31.80 -0.10 0 0 0 0
10APR26 82.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
10APR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
10APR26 87.50 P 0.00 0.00 0.00 0.02 -0.03 47 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 0.05 -0.07 46 0 0 0
10APR26 92.50 P 0.30 0.31 0.30 0.13 -0.13 46 37 76 +37
10APR26 95.00 P 0.46 0.46 0.46 0.28 -0.21 46 55 135 +2
10APR26 97.50 P 0.90 0.90 0.90 0.59 -0.31 46 10 314 +10
10APR26 100.00 P 1.49 1.52 1.34 1.09 -0.41 46 91 607 +7
10APR26 102.50 P 1.91 2.10 1.91 1.85 -0.51 47 107 305 +107
10APR26 105.00 P 2.75 3.07 2.75 2.93 -0.43 47 130 414 +122
10APR26 107.50 P 4.43 4.43 4.43 4.31 -0.43 48 5 5 +5
10APR26 110.00 P 5.82 5.82 5.82 5.86 -0.36 46 5 30 0
10APR26 112.50 P 0.00 0.00 0.00 7.72 -0.46 46 0 0 0
10APR26 115.00 P 0.00 0.00 0.00 9.82 -0.38 46 0 0 0
10APR26 117.50 P 0.00 0.00 0.00 12.07 -0.30 46 0 0 0
10APR26 120.00 P 0.00 0.00 0.00 14.43 -0.24 46 0 0 0
10APR26 122.50 P 0.00 0.00 0.00 16.85 -0.19 46 0 0 0
10APR26 125.00 P 0.00 0.00 0.00 19.31 -0.15 45 0 0 0
10APR26 127.50 P 0.00 0.00 0.00 21.80 -0.12 0 0 0 0
10APR26 130.00 P 0.00 0.00 0.00 24.30 -0.10 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 300 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 250 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.05 -0.03 44 0 330 0
29APR26 82.50 P 0.47 0.47 0.47 0.09 -0.06 43 10 204 +10
29APR26 85.00 P 0.45 0.45 0.45 0.18 -0.08 44 3 116 +3
29APR26 87.50 P 0.65 0.65 0.65 0.32 -0.12 44 3 140 0
29APR26 90.00 P 0.80 0.80 0.80 0.54 -0.17 44 2 300 0
29APR26 92.50 P 1.18 1.30 1.14 0.87 -0.22 44 134 360 0
29APR26 95.00 P 1.47 1.73 1.47 1.32 -0.28 44 185 1,213 +22
29APR26 97.50 P 2.23 2.32 2.23 1.94 -0.32 44 92 1,660 -2
29APR26 100.00 P 2.75 3.00 2.75 2.73 -0.37 44 1,042 2,186 +995
29APR26 102.50 P 3.86 3.89 3.78 3.71 -0.39 44 305 1,087 +235
29APR26 105.00 P 4.56 5.36 4.49 4.79 -0.38 44 1,937 8,534 +1,814
29APR26 107.50 P 6.23 6.48 5.93 6.19 -0.26 44 171 1,846 -63
29APR26 110.00 P 7.07 7.50 7.07 7.58 -0.43 43 34 1,711 -2
29APR26 112.50 P 8.87 8.87 8.62 9.39 -0.35 44 15 2,597 +15
29APR26 115.00 P 0.00 0.00 0.00 11.44 -0.22 46 0 1,605 0
29APR26 117.50 P 11.17 11.17 11.17 13.14 -0.36 43 2 3,299 0
29APR26 120.00 P 15.00 15.90 15.00 15.42 -0.11 46 19 5,429 +19
29APR26 122.50 P 0.00 0.00 0.00 17.80 +0.06 49 0 1,782 0
29APR26 125.00 P 0.00 0.00 0.00 19.72 -0.03 43 0 2,087 0
29APR26 127.50 P 23.00 23.00 23.00 22.62 +0.04 55 2 1,143 0
29APR26 130.00 P 0.00 0.00 0.00 25.01 -0.15 56 0 7,469 0
29APR26 132.50 P 0.00 0.00 0.00 27.51 +0.31 60 0 686 0
29APR26 135.00 P 29.45 29.45 29.45 29.87 -0.49 61 30 692 0
29APR26 137.50 P 0.00 0.00 0.00 32.17 -0.14 60 0 865 0
29APR26 140.00 P 35.00 35.50 35.00 34.30 -0.52 0 2 850 +2
29APR26 142.50 P 0.00 0.00 0.00 36.80 -0.44 0 0 603 0
29APR26 145.00 P 0.00 0.00 0.00 39.30 -0.10 0 0 115 -125
29APR26 147.50 P 0.00 0.00 0.00 41.80 -0.10 0 0 732 -189
29APR26 150.00 P 0.00 0.00 0.00 44.30 -0.10 0 0 279 0
29APR26 152.50 P 0.00 0.00 0.00 46.80 -0.10 0 0 309 -110
29APR26 155.00 P 0.00 0.00 0.00 49.30 -0.10 0 0 264 -86
29APR26 157.50 P 0.00 0.00 0.00 51.80 -0.10 0 0 38 0
29APR26 160.00 P 0.00 0.00 0.00 54.30 -0.10 0 0 0 -247
29APR26 162.50 P 0.00 0.00 0.00 56.80 -0.10 0 0 0 -162
29APR26 165.00 P 0.00 0.00 0.00 59.30 -0.10 0 0 0 -30
29APR26 167.50 P 0.00 0.00 0.00 61.80 -0.10 0 0 0 -60
29APR26 170.00 P 0.00 0.00 0.00 64.30 -0.10 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 66.80 -0.10 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 69.30 -0.10 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 71.80 -0.10 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 74.30 -0.10 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 76.80 -0.10 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 79.30 -0.10 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 81.80 -0.10 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 84.30 -0.10 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 86.80 -0.10 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 89.30 -0.10 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 91.80 -0.10 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 94.30 -0.10 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 99.30 -0.10 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 104.30 -0.10 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 109.30 -0.10 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 114.30 -0.12 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 60.00 P 0.18 0.18 0.18 0.01 0.00 50 30 30 +30
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28MAY26 65.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 0.03 -0.02 45 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.06 -0.03 45 0 180 0
28MAY26 72.50 P 0.00 0.00 0.00 0.10 -0.05 45 0 190 0
28MAY26 75.00 P 0.61 0.61 0.61 0.17 -0.06 45 9 13 +9
28MAY26 77.50 P 0.00 0.00 0.00 0.27 -0.09 45 0 16 0
28MAY26 80.00 P 0.00 0.00 0.00 0.42 -0.13 45 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 0.63 -0.18 45 0 0 0
28MAY26 85.00 P 1.43 1.43 1.43 0.91 -0.22 45 32 39 +32
28MAY26 87.50 P 0.00 0.00 0.00 1.29 -0.25 45 0 72 0
28MAY26 90.00 P 0.00 0.00 0.00 1.77 -0.29 45 0 68 0
28MAY26 92.50 P 0.00 0.00 0.00 2.35 -0.35 45 0 126 0
28MAY26 95.00 P 0.00 0.00 0.00 3.04 -0.40 45 0 405 0
28MAY26 97.50 P 4.46 4.46 4.46 3.89 -0.42 45 30 209 +30
28MAY26 100.00 P 5.41 5.41 5.41 4.88 -0.44 46 30 517 0
28MAY26 102.50 P 5.94 5.94 5.94 5.97 -0.36 46 1 271 0
28MAY26 105.00 P 7.08 7.76 7.08 7.23 -0.31 46 48 754 +48
28MAY26 107.50 P 9.15 9.16 8.75 8.58 -0.30 46 69 1,344 +60
28MAY26 110.00 P 9.68 10.38 9.68 10.05 -0.22 46 111 4,036 +108
28MAY26 112.50 P 0.00 0.00 0.00 11.73 -0.23 46 0 1,491 0
28MAY26 115.00 P 13.61 13.61 13.61 13.15 -0.48 45 5 1,849 +5
28MAY26 117.50 P 15.25 15.29 15.25 15.29 -0.13 47 110 1,639 0
28MAY26 120.00 P 0.00 0.00 0.00 16.88 -0.44 45 0 2,078 0
28MAY26 122.50 P 0.00 0.00 0.00 19.41 +0.13 49 0 1,651 0
28MAY26 125.00 P 21.29 21.33 21.29 21.57 +0.66 50 60 3,729 0
28MAY26 127.50 P 23.45 23.47 23.45 23.70 +0.14 50 33 1,158 +3
28MAY26 130.00 P 0.00 0.00 0.00 25.88 +0.11 50 0 1,668 0
28MAY26 132.50 P 0.00 0.00 0.00 28.00 -0.02 50 0 1,550 0
28MAY26 135.00 P 0.00 0.00 0.00 30.49 +0.13 52 0 2,495 0
28MAY26 137.50 P 0.00 0.00 0.00 32.64 +0.03 51 0 1,269 0
28MAY26 140.00 P 0.00 0.00 0.00 35.13 +0.15 53 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 37.62 +0.31 56 0 404 0
28MAY26 145.00 P 40.12 40.12 40.12 40.09 +0.36 58 30 246 -24
28MAY26 147.50 P 0.00 0.00 0.00 42.40 +0.25 57 0 233 0
28MAY26 150.00 P 45.01 45.01 45.01 45.05 +0.49 62 30 201 -17
28MAY26 152.50 P 0.00 0.00 0.00 47.32 +0.31 60 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 49.82 +0.33 62 0 32 -132
28MAY26 157.50 P 0.00 0.00 0.00 51.80 -0.18 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 54.30 -0.10 0 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 56.80 -0.10 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 59.30 -0.10 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 61.80 -0.10 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 64.30 -0.10 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 66.80 -0.10 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 69.30 -0.10 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 71.80 -0.10 0 0 27 0
28MAY26 180.00 P 0.00 0.00 0.00 74.30 -0.10 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 325 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 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 58 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 0.24 0.25 0.24 0.01 0.00 49 60 90 +60
29JUN26 55.00 P 0.29 0.29 0.29 0.01 0.00 46 60 164 +60
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 46 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 -0.02 44 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 -0.03 44 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.13 -0.04 44 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.21 -0.05 44 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.34 -0.05 44 0 1,104 0
29JUN26 75.00 P 1.02 1.02 1.02 0.49 -0.08 44 30 4,851 -30
29JUN26 77.50 P 0.00 0.00 0.00 0.69 -0.11 44 0 424 0
29JUN26 80.00 P 0.00 0.00 0.00 0.98 -0.11 44 0 686 0
29JUN26 82.50 P 1.84 1.84 1.84 1.33 -0.15 44 30 564 -30
29JUN26 85.00 P 2.21 2.21 2.21 1.75 -0.18 45 2 1,385 0
29JUN26 87.50 P 0.00 0.00 0.00 2.28 -0.18 45 2 1,108 -2
29JUN26 90.00 P 0.00 0.00 0.00 2.90 -0.22 45 0 7,538 0
29JUN26 92.50 P 0.00 0.00 0.00 3.59 -0.26 45 0 1,056 0
29JUN26 95.00 P 0.00 0.00 0.00 4.46 -0.26 45 0 1,081 0
29JUN26 97.50 P 0.00 0.00 0.00 5.39 -0.29 45 0 1,457 0
29JUN26 100.00 P 6.52 6.52 6.52 6.45 -0.25 45 30 10,305 0
29JUN26 102.50 P 7.72 7.72 7.72 7.60 -0.19 45 30 4,094 +30
29JUN26 105.00 P 8.70 8.96 8.44 8.84 -0.26 45 3,184 7,011 +2,441
29JUN26 107.50 P 9.98 10.36 9.98 10.18 -0.25 45 122 4,141 0
29JUN26 110.00 P 11.86 11.86 11.86 11.51 -0.42 44 2 13,528 0
29JUN26 112.50 P 13.60 13.60 13.60 13.20 -0.27 45 1 4,476 0
29JUN26 115.00 P 0.00 0.00 0.00 15.10 -0.31 46 0 9,782 0
29JUN26 117.50 P 0.00 0.00 0.00 16.92 +0.17 47 0 3,809 0
29JUN26 120.00 P 18.38 18.38 18.38 18.78 +0.07 47 1 4,008 +1
29JUN26 122.50 P 0.00 0.00 0.00 20.76 -0.16 48 0 2,494 0
29JUN26 125.00 P 0.00 0.00 0.00 22.77 -0.01 48 0 1,990 0
29JUN26 127.50 P 0.00 0.00 0.00 24.86 -0.09 48 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 26.98 +0.02 49 0 1,288 0
29JUN26 132.50 P 0.00 0.00 0.00 28.86 -0.65 47 0 985 0
29JUN26 135.00 P 0.00 0.00 0.00 31.46 +0.16 51 0 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 33.59 +0.05 50 0 931 0
29JUN26 140.00 P 0.00 0.00 0.00 35.88 +0.14 51 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 37.97 -0.06 50 0 483 0
29JUN26 145.00 P 0.00 0.00 0.00 40.71 +0.30 54 0 795 0
29JUN26 147.50 P 0.00 0.00 0.00 42.87 +0.14 52 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 45.28 +0.19 53 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 47.64 +0.17 54 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 50.04 +0.17 54 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 52.46 +0.18 55 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 54.88 +0.18 56 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 57.32 +0.20 56 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 59.30 -0.11 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 62.32 +0.27 59 0 245 0
29JUN26 170.00 P 0.00 0.00 0.00 64.80 +0.17 61 0 275 0
29JUN26 172.50 P 0.00 0.00 0.00 66.80 -0.23 0 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 69.30 -0.10 0 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 71.80 -0.10 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 74.30 -0.10 0 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 76.80 -0.10 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 79.30 -0.10 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 81.80 -0.10 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 84.30 -0.10 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 86.80 -0.10 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 89.30 -0.10 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 91.80 -0.10 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 94.30 -0.10 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 99.30 -0.10 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 104.30 -0.10 0 0 0 -304
29JUN26 215.00 P 0.00 0.00 0.00 109.30 -0.10 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 114.30 -0.12 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 2.01 - 44 0 0 -
30JUL26 85.00 P 0.00 0.00 0.00 2.55 - 44 0 0 -
30JUL26 87.50 P 0.00 0.00 0.00 3.17 - 44 0 0 -
30JUL26 90.00 P 0.00 0.00 0.00 3.87 - 44 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 4.70 - 44 0 0 -
30JUL26 95.00 P 0.00 0.00 0.00 5.58 - 45 0 0 -
30JUL26 97.50 P 6.42 6.71 6.42 6.62 - 45 48 48 -
30JUL26 100.00 P 7.70 7.82 7.70 7.69 - 45 31 31 -
30JUL26 102.50 P 8.99 8.99 8.97 8.85 - 44 20 20 -
30JUL26 105.00 P 9.87 9.92 9.87 10.12 - 45 60 60 -
30JUL26 107.50 P 11.23 11.23 11.23 11.48 - 44 12 12 -
30JUL26 110.00 P 0.00 0.00 0.00 13.01 - 45 0 0 -
30JUL26 112.50 P 0.00 0.00 0.00 14.58 - 45 0 0 -
30JUL26 115.00 P 16.41 16.41 16.41 16.25 - 45 25 25 -
30JUL26 117.50 P 0.00 0.00 0.00 17.61 - 44 0 0 -
30JUL26 120.00 P 0.00 0.00 0.00 19.42 - 44 0 0 -
30JUL26 122.50 P 0.00 0.00 0.00 21.23 - 44 0 0 -
30JUL26 125.00 P 0.00 0.00 0.00 23.16 - 44 0 0 -
30JUL26 127.50 P 0.00 0.00 0.00 25.14 - 44 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 0.14 -0.03 44 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.22 -0.04 44 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.31 -0.06 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.45 -0.06 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.62 -0.08 44 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.82 -0.10 44 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 1.10 -0.11 44 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 1.44 -0.15 44 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.85 -0.16 44 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 2.29 -0.19 44 0 6 0
29SEP26 80.00 P 3.27 3.32 3.27 2.84 -0.20 45 73 3,971 +73
29SEP26 82.50 P 0.00 0.00 0.00 3.42 -0.24 45 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 4.13 -0.25 45 0 337 0
29SEP26 87.50 P 0.00 0.00 0.00 4.85 -0.28 45 0 246 0
29SEP26 90.00 P 6.05 6.05 6.05 5.75 -0.29 45 8 3,089 +8
29SEP26 92.50 P 6.66 6.66 6.66 6.65 -0.29 45 30 1,113 -15
29SEP26 95.00 P 0.00 0.00 0.00 7.69 -0.29 45 0 1,240 0
29SEP26 97.50 P 8.96 8.96 8.96 8.76 -0.28 45 60 440 +60
29SEP26 100.00 P 9.79 10.00 9.79 9.37 -0.75 43 33 8,627 -3
29SEP26 102.50 P 10.94 11.53 10.94 11.11 -0.29 45 68 1,631 +8
29SEP26 105.00 P 12.39 12.39 11.99 12.41 -0.23 45 1,756 5,588 +1,756
29SEP26 107.50 P 13.62 13.62 13.62 13.80 -0.23 45 13 5,109 +13
29SEP26 110.00 P 15.09 15.09 15.09 15.41 -0.17 45 30 5,962 0
29SEP26 112.50 P 0.00 0.00 0.00 16.98 -0.12 46 0 3,161 0
29SEP26 115.00 P 0.00 0.00 0.00 18.55 -0.19 45 0 4,715 0
29SEP26 117.50 P 0.00 0.00 0.00 20.42 -0.14 46 0 2,775 0
29SEP26 120.00 P 0.00 0.00 0.00 22.14 -0.22 46 0 4,700 0
29SEP26 122.50 P 0.00 0.00 0.00 24.02 -0.16 47 0 2,018 0
29SEP26 125.00 P 0.00 0.00 0.00 25.91 -0.17 47 0 5,450 0
29SEP26 127.50 P 0.00 0.00 0.00 27.81 -0.05 47 0 180 0
29SEP26 130.00 P 0.00 0.00 0.00 29.84 +0.01 47 0 3,544 0
29SEP26 132.50 P 0.00 0.00 0.00 31.89 +0.02 48 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 33.95 +0.07 48 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 36.06 -0.09 48 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 38.19 -0.02 49 0 2,935 0
29SEP26 142.50 P 0.00 0.00 0.00 40.34 -0.01 49 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 42.52 -0.06 49 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 44.74 -0.05 49 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 46.95 -0.07 50 0 284 0
29SEP26 152.50 P 0.00 0.00 0.00 49.23 -0.03 50 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 51.33 -0.14 49 0 255 0
29SEP26 157.50 P 52.96 52.96 52.96 53.67 -0.05 50 30 480 +30
29SEP26 160.00 P 0.00 0.00 0.00 55.10 -0.92 44 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 57.44 -0.84 44 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 59.81 -0.20 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 62.32 -0.62 45 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 64.80 0.00 46 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 67.03 -0.18 44 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 69.45 -0.17 44 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 71.91 -0.15 44 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 74.36 -0.15 44 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 76.83 -0.14 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 79.31 -0.13 44 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 81.80 -0.11 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 84.30 -0.10 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 86.80 -0.10 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 89.30 -0.10 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 91.80 -0.10 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 94.30 -0.10 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 99.30 -0.10 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 104.30 -0.10 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 109.30 -0.10 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 114.30 -0.12 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.50 -0.03 44 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.65 -0.07 44 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.86 -0.07 44 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 1.11 -0.10 44 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.46 -0.06 45 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.77 -0.14 44 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 2.26 -0.07 45 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 2.65 -0.17 44 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 3.30 -0.18 45 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 3.88 -0.21 45 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 4.61 -0.22 45 0 458 0
30DEC26 82.50 P 0.00 0.00 0.00 5.35 -0.22 45 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 6.18 -0.26 45 0 6,727 0
30DEC26 87.50 P 0.00 0.00 0.00 7.10 -0.26 45 0 62 0
30DEC26 90.00 P 0.00 0.00 0.00 8.02 -0.27 45 0 3,956 0
30DEC26 92.50 P 0.00 0.00 0.00 9.08 -0.24 45 0 3,664 0
30DEC26 95.00 P 10.06 10.06 10.06 10.12 -0.25 45 60 528 +60
30DEC26 97.50 P 11.49 11.49 11.49 11.25 -0.16 45 60 130 +60
30DEC26 100.00 P 0.00 0.00 0.00 12.46 -0.26 45 0 603 0
30DEC26 102.50 P 0.00 0.00 0.00 13.73 -0.21 45 0 605 0
30DEC26 105.00 P 15.00 15.36 14.67 15.08 -0.22 45 243 779 +120
30DEC26 107.50 P 0.00 0.00 0.00 16.49 -0.23 45 0 1,713 0
30DEC26 110.00 P 0.00 0.00 0.00 18.14 -0.11 45 4,000 16,590 +4,000
30DEC26 112.50 P 0.00 0.00 0.00 19.71 -0.11 45 0 1,596 0
30DEC26 115.00 P 0.00 0.00 0.00 21.27 -0.18 45 0 3,747 0
30DEC26 117.50 P 0.00 0.00 0.00 23.11 -0.02 46 0 1,126 0
30DEC26 120.00 P 0.00 0.00 0.00 24.87 -0.14 46 0 1,067 0
30DEC26 122.50 P 0.00 0.00 0.00 26.61 +0.08 46 0 2,201 0
30DEC26 125.00 P 0.00 0.00 0.00 28.46 -0.12 47 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 30.36 -0.14 47 0 262 0
30DEC26 130.00 P 0.00 0.00 0.00 31.33 -1.05 44 0 198 0
30DEC26 132.50 P 0.00 0.00 0.00 34.18 -0.15 47 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 35.15 -1.15 44 0 547 0
30DEC26 137.50 P 0.00 0.00 0.00 37.15 -1.17 44 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 40.34 -0.03 48 0 4,102 0
30DEC26 142.50 P 0.00 0.00 0.00 42.35 +0.84 48 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 44.47 +0.06 48 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 46.57 +0.88 48 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 48.72 +0.88 48 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 50.88 +0.90 48 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 51.85 -0.29 44 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 54.07 -0.27 44 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 57.50 +0.91 49 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 58.58 -0.27 44 0 0 0
30DEC26 165.00 P 61.11 61.11 61.11 60.85 -0.26 44 4 81 +4
30DEC26 167.50 P 0.00 0.00 0.00 63.13 -0.25 44 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 65.45 -0.23 44 0 170 0
30DEC26 172.50 P 0.00 0.00 0.00 67.80 -0.22 44 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 70.15 -0.21 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 72.50 -0.22 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 74.87 -0.21 44 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 77.26 -0.19 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 79.67 -0.18 44 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 82.09 -0.18 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 84.52 -0.17 44 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 86.96 -0.16 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 89.40 -0.16 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 91.87 -0.13 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 94.34 -0.13 44 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 1.14 -0.08 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.45 -0.08 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.79 -0.10 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.21 -0.11 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.64 -0.12 44 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 3.29 -0.04 44 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 3.76 -0.14 44 0 911 0
30MAR27 75.00 P 0.00 0.00 0.00 4.38 -0.17 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.11 -0.17 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.02 -0.18 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.88 -0.21 44 0 3 0
30MAR27 85.00 P 7.90 7.90 7.90 7.81 -0.22 45 1 8 +1
30MAR27 87.50 P 8.83 8.97 8.76 8.75 -0.22 45 251 252 +251
30MAR27 90.00 P 9.71 9.96 9.67 9.48 -0.51 44 292 323 +292
30MAR27 92.50 P 10.68 11.02 10.68 10.82 -0.22 44 411 631 +411
30MAR27 95.00 P 0.00 0.00 0.00 11.94 -0.25 44 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 13.11 -0.26 44 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 14.37 -0.23 44 0 394 0
30MAR27 102.50 P 0.00 0.00 0.00 15.68 -0.29 44 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 17.05 -0.30 44 0 101 0
30MAR27 107.50 P 0.00 0.00 0.00 18.49 -0.30 44 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 20.05 -0.23 45 0 4 0
30MAR27 112.50 P 0.00 0.00 0.00 21.68 -0.27 45 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 23.27 -0.16 45 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 24.42 -0.80 44 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 26.11 -0.29 44 0 50 0
30MAR27 122.50 P 0.00 0.00 0.00 27.80 -0.30 44 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 29.50 -0.30 44 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 31.29 -0.30 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.15 -0.30 44 0 8 0
30MAR27 132.50 P 0.00 0.00 0.00 35.02 -0.29 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 36.89 -0.30 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 38.77 -0.30 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 40.77 -0.28 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 42.79 -0.28 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 44.81 -0.28 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 46.84 -0.28 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 48.88 -0.29 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 51.01 -0.26 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 53.16 -0.26 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 55.31 -0.26 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 57.50 -0.24 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 59.65 -0.26 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 61.86 -0.24 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 64.11 -0.24 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 66.38 -0.23 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 68.65 -0.23 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 70.93 -0.23 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 73.22 -0.22 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 75.53 -0.21 44 0 0 0
TOTAL PUT 16,535 328,662 +11,822
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$ 170.70
29APR26 150.00 C 0.00 0.00 0.00 23.47 - 52 0 0 -
29APR26 152.50 C 0.00 0.00 0.00 21.54 - 52 0 0 -
29APR26 155.00 C 0.00 0.00 0.00 19.69 - 52 0 0 -
29APR26 157.50 C 0.00 0.00 0.00 17.94 -2.13 52 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 16.28 -2.07 52 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 14.72 -2.00 52 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 13.00 -2.18 51 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 11.85 -1.73 52 0 16 0
29APR26 170.00 C 12.13 12.13 10.15 10.50 -1.96 52 60 180 +22
29APR26 172.50 C 11.20 11.20 8.86 9.28 -1.52 51 154 554 +154
29APR26 175.00 C 7.77 7.92 7.77 8.14 -1.71 51 4 42 +4
29APR26 177.50 C 0.00 0.00 0.00 7.19 -1.48 51 0 440 0
29APR26 180.00 C 7.69 7.69 5.74 6.33 -1.36 51 53 136 +12
29APR26 182.50 C 6.22 6.22 5.38 5.55 -1.27 51 13 645 +11
29APR26 185.00 C 4.30 4.38 4.27 4.85 -1.18 51 45 66 +16
29APR26 187.50 C 3.96 4.00 3.63 4.22 -1.09 51 42 140 +11
29APR26 190.00 C 4.00 4.48 3.06 3.67 -1.00 52 132 266 +53
29APR26 192.50 C 3.92 3.92 2.61 3.17 -0.92 52 318 442 +250
29APR26 195.00 C 3.38 3.38 2.22 2.73 -0.84 52 134 421 +101
29APR26 197.50 C 2.80 2.80 1.85 2.35 -0.76 52 212 451 +134
29APR26 200.00 C 2.29 2.50 1.55 2.01 -0.69 52 132 2,003 +33
29APR26 205.00 C 1.72 1.72 1.57 1.46 -0.55 52 77 402 +77
29APR26 210.00 C 1.18 1.18 0.90 1.05 -0.44 52 208 683 +99
29APR26 215.00 C 0.00 0.00 0.00 0.74 -0.35 52 0 1,549 0
29APR26 220.00 C 0.54 0.54 0.47 0.52 -0.29 52 50 1,172 -30
29APR26 225.00 C 0.00 0.00 0.00 0.38 -0.22 52 0 458 0
29APR26 230.00 C 0.00 0.00 0.00 0.26 -0.15 52 0 2,192 0
29APR26 235.00 C 0.00 0.00 0.00 0.18 -0.12 53 0 855 0
29APR26 240.00 C 0.30 0.30 0.30 0.12 -0.09 52 8 907 0
29APR26 245.00 C 0.00 0.00 0.00 0.08 -0.07 52 0 1,418 0
29APR26 250.00 C 0.00 0.00 0.00 0.06 -0.04 53 0 1,745 0
29APR26 255.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 764 0
29APR26 260.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 419 0
29APR26 265.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 371 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 505 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 426 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 163 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 92 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 60 0 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 63 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 67 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 70 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 73 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 76 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 79 0 337 0
28MAY26 150.00 C 0.00 0.00 0.00 27.33 -3.12 55 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 25.65 -3.04 55 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 24.04 -2.95 55 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 22.50 -2.86 55 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 21.03 -2.77 55 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 19.62 -2.68 55 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 18.31 -2.56 56 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 17.04 -1.89 56 0 15 0
28MAY26 170.00 C 15.68 15.68 15.68 15.68 -1.96 55 15 30 0
28MAY26 172.50 C 0.00 0.00 0.00 14.59 -1.78 55 0 30 0
28MAY26 175.00 C 0.00 0.00 0.00 13.46 -1.73 55 0 23 0
28MAY26 177.50 C 0.00 0.00 0.00 12.40 -1.69 55 0 60 0
28MAY26 180.00 C 0.00 0.00 0.00 11.42 -1.69 55 0 30 0
28MAY26 182.50 C 0.00 0.00 0.00 10.49 -1.56 55 0 45 0
28MAY26 185.00 C 0.00 0.00 0.00 9.61 -1.50 54 0 109 0
28MAY26 187.50 C 0.00 0.00 0.00 8.85 -1.41 54 0 45 0
28MAY26 190.00 C 9.00 9.00 9.00 8.14 -1.38 54 83 323 +83
28MAY26 192.50 C 0.00 0.00 0.00 7.48 -1.29 55 0 146 0
28MAY26 195.00 C 7.70 7.70 6.39 6.87 -1.23 55 40 560 +10
28MAY26 197.50 C 0.00 0.00 0.00 6.29 -1.18 55 0 110 0
28MAY26 200.00 C 6.50 6.50 6.50 5.77 -1.11 55 3 166 0
28MAY26 205.00 C 0.00 0.00 0.00 4.82 -1.19 55 0 119 0
28MAY26 210.00 C 0.00 0.00 0.00 4.02 -1.05 55 0 113 0
28MAY26 215.00 C 4.09 4.09 3.37 3.33 -0.93 55 51 196 +51
28MAY26 220.00 C 0.00 0.00 0.00 2.76 -0.81 55 0 175 0
28MAY26 225.00 C 0.00 0.00 0.00 2.27 -0.71 55 0 179 0
28MAY26 230.00 C 0.00 0.00 0.00 1.90 -0.59 55 0 192 0
28MAY26 235.00 C 0.00 0.00 0.00 1.63 -0.44 56 0 135 0
28MAY26 240.00 C 0.00 0.00 0.00 1.33 -0.38 56 0 115 0
28MAY26 245.00 C 0.00 0.00 0.00 1.08 -0.34 56 0 223 0
28MAY26 250.00 C 0.00 0.00 0.00 0.86 -0.31 56 0 167 0
28MAY26 255.00 C 0.00 0.00 0.00 0.69 -0.27 55 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.56 -0.26 55 0 77 0
28MAY26 265.00 C 0.00 0.00 0.00 0.45 -0.20 55 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 0.37 -0.16 56 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.30 -0.14 56 0 183 0
28MAY26 280.00 C 0.00 0.00 0.00 0.24 -0.12 56 0 172 0
28MAY26 285.00 C 0.00 0.00 0.00 0.19 -0.10 55 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 0.15 -0.09 55 0 88 0
28MAY26 295.00 C 0.00 0.00 0.00 0.12 -0.07 55 0 121 0
28MAY26 300.00 C 0.00 0.00 0.00 0.10 -0.06 56 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.06 -0.04 55 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.04 -0.03 56 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 48 0
29JUN26 120.00 C 0.00 0.00 0.00 53.56 -2.51 58 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 51.66 -2.34 59 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 49.55 -2.31 59 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 47.19 -2.58 57 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 45.40 -2.34 58 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 43.18 -2.49 57 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 41.26 -2.17 57 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 39.62 -1.55 58 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 37.78 -2.96 57 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 35.70 -3.19 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 33.88 -3.29 56 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 32.29 -1.91 56 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 30.72 -2.01 56 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 29.05 -3.06 56 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 27.50 -2.15 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 26.25 -2.76 56 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 24.86 -2.69 56 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 23.54 -2.39 56 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 21.60 -3.10 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 21.03 -2.46 56 0 0 0
29JUN26 170.00 C 19.21 19.55 19.21 19.83 -1.68 56 36 309 +36
29JUN26 172.50 C 0.00 0.00 0.00 18.69 -1.62 56 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 17.60 -1.58 56 0 624 0
29JUN26 177.50 C 17.80 17.80 17.80 16.55 -1.55 56 8 23 +8
29JUN26 180.00 C 17.00 17.00 17.00 15.55 -1.50 56 6 116 0
29JUN26 182.50 C 15.70 15.70 15.70 14.60 -1.47 56 2 77 +2
29JUN26 185.00 C 0.00 0.00 0.00 13.68 -1.41 55 0 488 0
29JUN26 187.50 C 0.00 0.00 0.00 12.83 -1.37 55 0 90 0
29JUN26 190.00 C 11.70 11.70 11.45 12.04 -1.32 55 22 326 +12
29JUN26 192.50 C 0.00 0.00 0.00 11.32 -1.25 55 0 91 0
29JUN26 195.00 C 0.00 0.00 0.00 10.63 -1.24 55 0 786 0
29JUN26 197.50 C 0.00 0.00 0.00 10.19 -0.97 56 0 154 0
29JUN26 200.00 C 10.30 10.30 8.80 9.55 -1.15 56 56 2,906 +49
29JUN26 205.00 C 7.60 7.60 7.60 8.39 -1.06 56 10 123 +10
29JUN26 210.00 C 7.15 7.15 6.70 7.35 -0.99 56 130 158 +100
29JUN26 215.00 C 0.00 0.00 0.00 6.44 -0.90 56 0 70 0
29JUN26 220.00 C 0.00 0.00 0.00 5.62 -0.83 56 0 163 0
29JUN26 225.00 C 0.00 0.00 0.00 4.91 -0.75 56 0 49 0
29JUN26 230.00 C 3.86 4.00 3.86 4.27 -0.69 56 3 3,122 +3
29JUN26 235.00 C 0.00 0.00 0.00 3.72 -0.62 56 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 3.23 -0.56 56 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 2.80 -0.51 56 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 2.43 -0.46 56 0 63 0
29JUN26 255.00 C 0.00 0.00 0.00 2.10 -0.42 56 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 1.82 -0.37 56 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 1.57 -0.34 56 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 1.36 -0.30 56 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 1.17 -0.27 56 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 1.01 -0.24 56 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 0.87 -0.22 56 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.75 -0.19 56 0 107 0
29JUN26 295.00 C 0.00 0.00 0.00 0.65 -0.17 56 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.56 -0.15 56 0 108 0
29JUN26 310.00 C 0.00 0.00 0.00 0.41 -0.12 56 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.31 -0.09 56 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 0.23 -0.07 56 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 0.17 -0.05 56 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.12 -0.05 56 0 16 0
29JUN26 360.00 C 0.45 0.45 0.42 0.09 -0.03 56 4 802 0
29JUN26 370.00 C 0.42 0.42 0.39 0.07 -0.02 56 4 262 -4
30JUL26 150.00 C 0.00 0.00 0.00 33.32 - 56 0 0 -
30JUL26 152.50 C 0.00 0.00 0.00 31.80 - 56 0 0 -
30JUL26 155.00 C 0.00 0.00 0.00 30.35 - 55 0 0 -
30JUL26 157.50 C 0.00 0.00 0.00 28.95 - 55 0 0 -
30JUL26 160.00 C 0.00 0.00 0.00 27.60 - 55 0 0 -
30JUL26 162.50 C 0.00 0.00 0.00 26.30 - 55 0 0 -
30JUL26 165.00 C 0.00 0.00 0.00 26.10 - 58 0 0 -
30JUL26 167.50 C 0.00 0.00 0.00 24.15 - 56 0 0 -
30JUL26 170.00 C 25.22 25.23 24.25 22.99 - 56 40 40 -
30JUL26 172.50 C 23.48 23.48 21.61 21.86 - 56 30 30 -
30JUL26 175.00 C 22.67 22.67 22.37 20.79 - 56 23 23 -
30JUL26 177.50 C 0.00 0.00 0.00 19.75 - 56 0 0 -
30JUL26 180.00 C 0.00 0.00 0.00 18.77 - 56 0 0 -
30JUL26 182.50 C 17.69 17.69 17.69 17.81 - 56 15 15 -
30JUL26 185.00 C 0.00 0.00 0.00 16.90 - 56 0 0 -
30JUL26 187.50 C 17.22 17.22 17.22 16.01 - 55 7 7 -
30JUL26 190.00 C 0.00 0.00 0.00 15.25 - 56 0 0 -
30JUL26 192.50 C 0.00 0.00 0.00 14.56 - 56 0 0 -
30JUL26 195.00 C 0.00 0.00 0.00 13.89 - 56 0 0 -
29SEP26 150.00 C 0.00 0.00 0.00 38.35 -3.10 57 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 37.04 -2.02 57 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 35.71 -2.01 57 0 0 0
29SEP26 157.50 C 34.00 34.00 34.00 34.33 -2.07 57 5 5 +5
29SEP26 160.00 C 0.00 0.00 0.00 32.93 -2.88 56 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 31.94 -1.76 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 30.77 -1.36 57 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 29.18 -2.15 56 0 0 0
29SEP26 170.00 C 28.20 28.20 28.20 28.79 -1.58 57 1 16 +1
29SEP26 172.50 C 0.00 0.00 0.00 27.59 -1.82 57 0 5 0
29SEP26 175.00 C 28.21 28.54 28.17 26.68 -1.59 57 120 121 +120
29SEP26 177.50 C 0.00 0.00 0.00 25.68 -1.57 57 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 24.72 -1.55 57 0 15 0
29SEP26 182.50 C 0.00 0.00 0.00 23.78 -1.53 57 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 22.89 -1.50 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 22.02 -1.49 57 0 0 0
29SEP26 190.00 C 20.60 20.60 20.60 21.20 -1.45 57 4 4,444 +4
29SEP26 192.50 C 0.00 0.00 0.00 20.28 -1.54 57 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 19.45 -1.75 57 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 18.70 -1.72 57 0 218 0
29SEP26 200.00 C 18.00 18.00 17.50 17.90 -1.76 57 16 4,708 0
29SEP26 205.00 C 16.80 16.80 16.50 16.53 -1.70 57 78 2,578 +78
29SEP26 210.00 C 15.50 15.50 15.35 15.42 -1.42 57 103 403 +103
29SEP26 215.00 C 0.00 0.00 0.00 14.39 -1.27 57 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 13.33 -1.18 57 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 12.32 -1.12 57 0 152 0
29SEP26 230.00 C 0.00 0.00 0.00 11.38 -1.07 57 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 10.50 -1.02 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 9.70 -0.97 57 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 8.95 -0.92 57 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 8.26 -0.88 57 0 110 0
29SEP26 255.00 C 0.00 0.00 0.00 7.63 -0.83 57 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 7.04 -0.79 57 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 6.50 -0.74 57 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 6.00 -0.70 57 0 33 0
29SEP26 275.00 C 0.00 0.00 0.00 5.53 -0.67 57 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 5.11 -0.63 57 0 77 0
29SEP26 285.00 C 0.00 0.00 0.00 4.71 -0.60 57 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 4.35 -0.56 57 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 4.01 -0.53 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 3.70 -0.50 57 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 3.16 -0.44 57 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 2.69 -0.40 57 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 2.29 -0.35 57 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 1.96 -0.31 57 0 6 0
29SEP26 350.00 C 0.00 0.00 0.00 1.72 -0.28 58 0 79 0
30DEC26 150.00 C 0.00 0.00 0.00 44.77 - 58 0 0 -
30DEC26 152.50 C 0.00 0.00 0.00 43.45 - 58 0 0 -
30DEC26 155.00 C 0.00 0.00 0.00 42.23 - 58 0 0 -
30DEC26 157.50 C 0.00 0.00 0.00 40.99 -2.71 58 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 39.79 -1.89 57 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 38.66 -2.62 57 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 37.53 -2.12 57 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 36.44 -1.73 57 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 35.46 -1.42 57 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 34.09 -2.78 57 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 33.51 -2.32 58 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 32.40 -1.86 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 31.45 -1.76 57 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 30.66 -1.61 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 29.77 -1.59 57 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 28.90 -1.57 57 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 28.07 -1.54 57 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 27.01 -1.77 57 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 26.22 -2.03 57 0 16 0
30DEC26 197.50 C 0.00 0.00 0.00 25.46 -1.34 57 0 15 0
30DEC26 200.00 C 24.50 24.50 24.50 24.70 -2.03 57 8 55 0
30DEC26 205.00 C 0.00 0.00 0.00 23.29 -1.31 57 0 120 0
30DEC26 210.00 C 22.00 22.00 21.80 21.81 -1.43 57 22 114 +18
30DEC26 215.00 C 0.00 0.00 0.00 20.67 -1.26 57 0 90 0
30DEC26 220.00 C 0.00 0.00 0.00 19.50 -1.22 57 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 18.41 -1.21 57 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 17.39 -0.99 57 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 16.47 -0.90 57 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 15.63 -1.14 57 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 14.68 -1.16 57 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 13.96 -1.00 58 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 13.19 -0.95 58 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 12.48 -1.01 58 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 11.82 -0.80 58 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 11.01 -0.92 57 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 10.59 -0.69 58 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 9.91 -0.75 58 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 9.38 -0.70 58 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 8.88 -0.65 58 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 8.43 -0.58 58 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 7.79 -0.73 57 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 6.95 -0.68 57 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 6.21 -0.62 57 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 5.54 -0.58 57 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 4.96 -0.53 57 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 4.57 -0.35 58 0 202 0
30MAR27 150.00 C 0.00 0.00 0.00 49.25 - 57 0 0 -
30MAR27 152.50 C 0.00 0.00 0.00 48.06 - 57 0 0 -
30MAR27 155.00 C 0.00 0.00 0.00 46.85 - 57 0 0 -
30MAR27 157.50 C 0.00 0.00 0.00 45.71 -2.29 57 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 44.68 -1.62 57 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 43.48 -2.19 57 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 42.42 -2.17 57 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 41.38 -2.18 57 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 40.37 -2.15 57 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 39.41 -2.06 57 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 37.13 -2.64 55 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 37.12 -1.70 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 36.65 -1.62 57 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 35.76 -1.88 57 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 34.89 -1.86 57 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 34.04 -1.85 57 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 33.46 -1.58 57 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 32.55 -1.67 57 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 31.78 -1.22 57 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 31.02 -1.21 57 0 0 0
30MAR27 200.00 C 29.80 30.00 29.70 30.02 -1.44 57 17 17 +17
30MAR27 205.00 C 0.00 0.00 0.00 28.82 -1.24 57 0 30 0
30MAR27 210.00 C 26.90 27.20 26.90 27.28 -1.43 57 24 184 +24
30MAR27 215.00 C 0.00 0.00 0.00 26.14 -1.26 57 0 131 0
30MAR27 220.00 C 24.50 24.50 24.50 24.87 -1.28 57 4 64 +4
30MAR27 225.00 C 0.00 0.00 0.00 23.67 -1.30 57 0 30 0
30MAR27 230.00 C 21.80 21.80 21.80 22.52 -1.33 57 6 66 +6
30MAR27 235.00 C 22.79 22.79 22.79 21.44 -1.35 57 6 30 0
30MAR27 240.00 C 0.00 0.00 0.00 20.41 -1.36 57 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 19.43 -1.49 57 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 18.50 -1.45 57 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 17.61 -1.42 57 0 0 0
30MAR27 260.00 C 16.50 16.50 16.50 16.78 -1.38 57 9 9 +9
30MAR27 265.00 C 0.00 0.00 0.00 15.98 -1.34 57 0 2 0
TOTAL CALL 2,653 62,978 +1,696
29APR26 150.00 P 2.74 3.51 2.74 2.55 - 53 300 264 -
29APR26 152.50 P 3.25 3.93 3.25 3.13 - 53 228 218 -
29APR26 155.00 P 3.93 4.56 3.93 3.80 - 53 104 104 -
29APR26 157.50 P 4.37 5.31 4.37 4.57 +0.32 53 17 325 +16
29APR26 160.00 P 5.88 6.10 5.65 5.42 +0.34 53 38 415 +25
29APR26 162.50 P 5.83 7.01 5.83 6.40 +0.46 53 9 222 +5
29APR26 165.00 P 6.88 8.08 6.88 7.44 +0.47 53 9 260 +5
29APR26 167.50 P 7.80 9.50 7.80 8.64 +0.62 54 94 108 +66
29APR26 170.00 P 9.95 10.34 9.74 9.72 +0.54 53 24 644 +11
29APR26 172.50 P 9.77 11.64 9.59 10.95 +0.46 52 176 396 +6
29APR26 175.00 P 12.28 13.03 12.28 12.24 +0.37 52 36 1,290 +7
29APR26 177.50 P 14.45 14.45 14.45 13.76 +0.68 52 12 205 +12
29APR26 180.00 P 0.00 0.00 0.00 15.50 +1.04 52 0 1,345 0
29APR26 182.50 P 0.00 0.00 0.00 17.06 +0.87 51 0 332 0
29APR26 185.00 P 0.00 0.00 0.00 18.99 +1.22 52 0 1,189 0
29APR26 187.50 P 20.14 20.14 20.14 20.83 +0.69 52 2 545 0
29APR26 190.00 P 23.00 23.00 23.00 22.73 +1.04 52 1 679 -1
29APR26 192.50 P 0.00 0.00 0.00 24.73 +1.44 52 0 284 0
29APR26 195.00 P 0.00 0.00 0.00 27.09 +1.86 54 0 149 0
29APR26 197.50 P 0.00 0.00 0.00 28.90 +1.63 52 0 239 0
29APR26 200.00 P 27.28 27.28 27.28 31.07 +2.60 52 1 462 0
29APR26 205.00 P 33.40 33.40 33.40 35.25 +1.94 49 5 913 0
29APR26 210.00 P 0.00 0.00 0.00 40.89 +2.04 61 0 239 0
29APR26 215.00 P 45.38 45.38 45.20 45.97 +2.57 67 6 1,100 0
29APR26 220.00 P 50.00 50.00 50.00 50.33 +1.96 64 1 447 0
29APR26 225.00 P 0.00 0.00 0.00 55.25 +2.11 67 0 529 0
29APR26 230.00 P 60.00 60.00 60.00 59.80 +1.31 64 1 203 -116
29APR26 235.00 P 0.00 0.00 0.00 65.07 +3.08 72 0 474 -86
29APR26 240.00 P 0.00 0.00 0.00 69.80 +2.87 71 0 241 -110
29APR26 245.00 P 0.00 0.00 0.00 74.92 +3.02 77 0 184 -60
29APR26 250.00 P 80.00 80.00 80.00 79.97 +3.07 81 1 0 -120
29APR26 255.00 P 0.00 0.00 0.00 85.13 +3.04 87 0 0 -30
29APR26 260.00 P 0.00 0.00 0.00 89.80 +2.58 84 0 0 -1
29APR26 265.00 P 0.00 0.00 0.00 94.83 +2.93 88 0 0 -30
29APR26 270.00 P 0.00 0.00 0.00 99.80 +2.90 90 0 30 -2
29APR26 275.00 P 0.00 0.00 0.00 104.78 +2.49 93 0 0 -30
29APR26 280.00 P 0.00 0.00 0.00 109.94 +3.00 99 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 114.83 +2.93 99 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 120.17 +3.27 109 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 125.24 +3.34 113 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 129.42 +1.64 93 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 140.24 +2.36 121 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 149.97 +2.00 120 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 160.40 +3.50 134 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 170.34 +2.45 138 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 179.92 +1.98 133 0 0 0
28MAY26 150.00 P 7.00 7.00 6.92 6.20 +0.18 56 6 45 +6
28MAY26 152.50 P 7.80 7.80 7.80 7.08 +0.23 56 15 24 +15
28MAY26 155.00 P 8.68 8.68 8.68 7.96 +0.23 57 6 60 +6
28MAY26 157.50 P 0.00 0.00 0.00 8.95 +0.33 57 0 12 0
28MAY26 160.00 P 0.00 0.00 0.00 10.03 +0.36 57 0 122 0
28MAY26 162.50 P 0.00 0.00 0.00 11.10 +0.35 57 0 56 0
28MAY26 165.00 P 0.00 0.00 0.00 12.20 +0.37 56 0 34 0
28MAY26 167.50 P 0.00 0.00 0.00 13.42 +0.44 56 0 25 0
28MAY26 170.00 P 13.90 15.21 13.90 14.65 +0.49 56 37 142 +23
28MAY26 172.50 P 14.90 14.90 14.90 15.92 +0.50 56 20 20 +20
28MAY26 175.00 P 0.00 0.00 0.00 17.29 +0.52 56 0 35 0
28MAY26 177.50 P 0.00 0.00 0.00 18.80 +0.66 56 0 18 0
28MAY26 180.00 P 0.00 0.00 0.00 20.31 +0.61 56 0 61 0
28MAY26 182.50 P 0.00 0.00 0.00 21.79 +0.59 55 0 45 0
28MAY26 185.00 P 0.00 0.00 0.00 23.47 +1.48 55 0 109 0
28MAY26 187.50 P 0.00 0.00 0.00 24.87 +1.29 54 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 27.64 +2.40 58 0 170 0
28MAY26 192.50 P 0.00 0.00 0.00 29.33 +2.28 57 0 15 0
28MAY26 195.00 P 0.00 0.00 0.00 31.19 +2.34 58 0 18 0
28MAY26 197.50 P 0.00 0.00 0.00 33.12 +2.47 58 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 35.08 +2.63 58 0 168 0
28MAY26 205.00 P 0.00 0.00 0.00 38.64 +2.20 56 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 43.39 +2.83 58 0 530 0
28MAY26 215.00 P 0.00 0.00 0.00 48.16 +3.41 61 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 52.03 +3.00 59 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 56.87 +3.51 61 0 130 0
28MAY26 230.00 P 62.24 62.24 62.24 60.93 +2.14 58 2 125 -2
28MAY26 235.00 P 0.00 0.00 0.00 65.89 +2.26 60 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 70.69 +3.20 62 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 75.65 +2.67 64 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 80.52 +2.79 66 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 85.33 +3.00 66 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 89.80 +2.36 62 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 95.32 +3.12 71 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 99.80 +2.60 67 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 104.85 +2.51 70 0 0 -30
28MAY26 280.00 P 0.00 0.00 0.00 110.15 +3.21 76 0 0 -60
28MAY26 285.00 P 0.00 0.00 0.00 115.44 +3.54 81 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 120.29 +3.39 82 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 125.24 +3.34 83 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 129.42 +1.64 71 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 140.24 +2.36 89 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 149.97 +2.00 89 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 160.40 +3.50 98 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 170.34 +2.45 101 0 0 0
29JUN26 120.00 P 2.50 2.90 2.50 1.97 +0.12 57 12 343 0
29JUN26 122.50 P 0.00 0.00 0.00 2.24 +0.09 56 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 2.64 +0.10 56 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 3.14 +0.20 57 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 3.52 +0.17 56 0 201 0
29JUN26 132.50 P 0.00 0.00 0.00 4.06 +0.17 56 0 53 0
29JUN26 135.00 P 5.40 5.40 5.40 4.74 +0.31 57 2 51 0
29JUN26 137.50 P 5.50 6.05 5.50 5.22 +0.24 56 8 78 +2
29JUN26 140.00 P 6.70 6.70 6.70 5.92 +0.08 56 2 186 0
29JUN26 142.50 P 0.00 0.00 0.00 6.62 +0.25 56 0 96 0
29JUN26 145.00 P 0.00 0.00 0.00 7.60 +0.53 57 0 64 0
29JUN26 147.50 P 0.00 0.00 0.00 8.50 +0.37 57 0 84 0
29JUN26 150.00 P 9.70 9.88 9.70 9.40 +0.37 57 72 336 -70
29JUN26 152.50 P 0.00 0.00 0.00 10.30 +0.37 57 0 88 0
29JUN26 155.00 P 11.91 12.03 11.91 11.38 +0.49 57 255 87 -174
29JUN26 157.50 P 0.00 0.00 0.00 12.39 +0.40 57 0 76 0
29JUN26 160.00 P 0.00 0.00 0.00 13.46 +0.43 57 0 371 0
29JUN26 162.50 P 14.82 14.82 14.82 14.58 +0.47 57 15 1,275 +15
29JUN26 165.00 P 16.34 16.34 16.34 15.76 +0.53 57 15 1,176 -15
29JUN26 167.50 P 17.48 17.48 17.48 16.99 +0.57 56 15 230 -15
29JUN26 170.00 P 18.52 18.61 18.52 18.29 +0.62 56 50 193 +50
29JUN26 172.50 P 0.00 0.00 0.00 19.63 +0.64 56 0 73 0
29JUN26 175.00 P 20.14 20.14 20.14 21.03 +0.69 56 3 72 0
29JUN26 177.50 P 23.38 23.38 22.53 22.66 +0.90 57 27 145 +12
29JUN26 180.00 P 0.00 0.00 0.00 24.15 +0.82 57 0 218 0
29JUN26 182.50 P 0.00 0.00 0.00 25.90 +1.03 57 0 530 0
29JUN26 185.00 P 0.00 0.00 0.00 27.53 +1.90 57 0 169 0
29JUN26 187.50 P 0.00 0.00 0.00 29.19 +1.93 57 0 67 0
29JUN26 190.00 P 0.00 0.00 0.00 31.03 +2.14 58 0 209 0
29JUN26 192.50 P 0.00 0.00 0.00 32.81 +2.25 58 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 34.61 +2.07 58 0 4,357 0
29JUN26 197.50 P 0.00 0.00 0.00 36.45 +2.46 58 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 38.32 +2.18 58 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 42.19 +2.07 58 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 46.11 +2.12 58 0 641 0
29JUN26 215.00 P 0.00 0.00 0.00 50.23 +1.27 58 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 54.46 +1.44 58 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 58.79 +2.66 59 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 63.20 +1.55 59 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 67.71 +2.91 59 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 72.24 +2.97 60 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 76.53 +2.51 59 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 81.50 +2.90 61 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 86.19 +2.89 61 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 91.81 +3.79 67 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 95.42 +2.77 60 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 100.22 +1.94 60 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 106.22 +3.88 69 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 110.75 +3.79 68 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 116.07 +3.96 72 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 120.71 +3.54 71 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 125.24 +3.10 69 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 130.40 +2.62 72 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 140.28 +2.40 74 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 150.39 +2.42 79 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 160.40 +3.50 82 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 170.34 +2.45 84 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 180.04 +2.10 83 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 190.08 +3.18 86 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 200.17 +3.27 90 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 11.82 - 57 0 0 -
30JUL26 152.50 P 0.00 0.00 0.00 12.94 - 57 0 0 -
30JUL26 155.00 P 0.00 0.00 0.00 13.86 - 57 0 0 -
30JUL26 157.50 P 0.00 0.00 0.00 14.93 - 57 0 0 -
30JUL26 160.00 P 0.00 0.00 0.00 16.07 - 57 0 0 -
30JUL26 162.50 P 0.00 0.00 0.00 17.24 - 56 0 0 -
30JUL26 165.00 P 0.00 0.00 0.00 18.46 - 56 0 0 -
30JUL26 167.50 P 0.00 0.00 0.00 19.74 - 56 0 0 -
30JUL26 170.00 P 0.00 0.00 0.00 21.05 - 56 0 0 -
30JUL26 172.50 P 0.00 0.00 0.00 22.42 - 56 0 0 -
30JUL26 175.00 P 0.00 0.00 0.00 23.82 - 56 0 0 -
30JUL26 177.50 P 0.00 0.00 0.00 25.53 - 57 0 0 -
30JUL26 180.00 P 0.00 0.00 0.00 27.02 - 57 0 0 -
30JUL26 182.50 P 0.00 0.00 0.00 28.83 - 57 0 0 -
30JUL26 185.00 P 0.00 0.00 0.00 30.44 - 57 0 0 -
30JUL26 187.50 P 0.00 0.00 0.00 32.07 - 57 0 0 -
30JUL26 190.00 P 0.00 0.00 0.00 33.76 - 57 0 0 -
30JUL26 192.50 P 0.00 0.00 0.00 35.49 - 57 0 0 -
30JUL26 195.00 P 0.00 0.00 0.00 37.24 - 57 0 0 -
29SEP26 150.00 P 16.10 16.97 16.10 16.44 +0.99 58 541 1,359 -537
29SEP26 152.50 P 0.00 0.00 0.00 17.68 +0.52 58 0 161 0
29SEP26 155.00 P 19.05 19.10 19.05 18.82 +0.65 58 100 128 -98
29SEP26 157.50 P 0.00 0.00 0.00 20.00 +0.67 58 0 124 0
29SEP26 160.00 P 0.00 0.00 0.00 21.22 +0.70 58 0 350 0
29SEP26 162.50 P 0.00 0.00 0.00 22.48 +0.75 58 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 23.78 +0.78 58 0 103 0
29SEP26 167.50 P 0.00 0.00 0.00 24.95 +0.64 58 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 26.32 +0.64 58 0 268 0
29SEP26 172.50 P 0.00 0.00 0.00 27.73 +0.66 58 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 29.18 +0.68 58 0 575 0
29SEP26 177.50 P 0.00 0.00 0.00 30.67 +0.71 57 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 32.18 +0.72 57 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 33.91 +0.92 58 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 35.52 +1.51 58 0 291 0
29SEP26 187.50 P 0.00 0.00 0.00 36.99 +0.76 58 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 38.88 +1.92 58 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 40.51 +0.94 58 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 42.09 +0.68 58 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 43.83 +0.69 58 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 45.89 +2.14 58 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 49.58 +1.99 59 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 53.23 +2.06 58 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 57.05 +0.99 59 0 420 0
29SEP26 220.00 P 61.17 61.19 61.17 60.98 +1.06 59 18 61 0
29SEP26 225.00 P 0.00 0.00 0.00 65.00 +0.96 59 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 69.10 +1.20 59 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 73.24 +1.05 59 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 77.47 +1.10 59 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 81.93 +1.32 60 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 86.10 +1.16 59 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 90.29 +1.04 59 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 94.94 +2.31 60 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 99.43 +2.38 60 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 103.80 +2.18 60 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 108.60 +2.35 61 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 112.77 +1.77 59 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 117.52 +2.10 60 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 122.13 +1.96 60 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 126.79 +1.88 60 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 131.44 +1.82 60 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 141.34 +1.88 62 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 150.83 +2.14 62 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 160.66 +2.22 63 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 170.34 +2.18 63 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 180.46 +2.52 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 21.43 - 58 0 0 -
30DEC26 152.50 P 0.00 0.00 0.00 22.73 - 58 0 0 -
30DEC26 155.00 P 0.00 0.00 0.00 23.94 - 58 0 0 -
30DEC26 157.50 P 25.10 25.35 24.80 25.17 +0.63 58 74 92 +74
30DEC26 160.00 P 0.00 0.00 0.00 26.47 +0.67 58 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 27.79 +0.70 58 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 29.13 +0.74 58 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 30.51 +0.76 58 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 31.76 +0.63 57 0 650 0
30DEC26 172.50 P 0.00 0.00 0.00 33.20 +0.65 57 0 24 0
30DEC26 175.00 P 0.00 0.00 0.00 34.67 +0.65 57 0 120 0
30DEC26 177.50 P 0.00 0.00 0.00 36.17 +0.67 57 0 75 0
30DEC26 180.00 P 0.00 0.00 0.00 37.68 +0.67 57 0 628 0
30DEC26 182.50 P 0.00 0.00 0.00 39.53 +0.99 58 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 41.02 +0.63 58 0 385 0
30DEC26 187.50 P 0.00 0.00 0.00 42.74 +0.84 58 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 44.30 +0.78 58 0 736 0
30DEC26 192.50 P 0.00 0.00 0.00 46.07 +0.82 58 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 47.68 +1.66 58 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 49.49 +1.50 58 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 50.99 +1.78 57 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 54.72 +1.58 58 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 58.47 +0.85 58 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 62.13 +0.77 58 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 65.93 +1.67 58 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 69.93 +1.01 58 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 73.46 +1.08 58 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 77.43 +1.55 58 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 81.80 +1.84 58 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 85.90 +2.05 58 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 90.15 +1.68 58 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 94.05 +1.41 58 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 98.63 +0.99 59 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 102.91 +1.28 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 107.42 +1.15 59 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 111.71 +1.54 59 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 116.14 +1.11 59 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 120.65 +1.78 59 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 125.11 +1.76 59 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 129.70 +2.15 59 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 134.23 +1.30 59 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 143.23 +1.44 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 152.55 +1.52 59 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 161.91 +1.62 59 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 171.40 +1.45 59 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 181.39 +2.02 61 0 6 0
30MAR27 150.00 P 0.00 0.00 0.00 24.60 - 56 0 0 -
30MAR27 152.50 P 0.00 0.00 0.00 26.37 - 57 0 0 -
30MAR27 155.00 P 0.00 0.00 0.00 27.64 - 57 0 0 -
30MAR27 157.50 P 0.00 0.00 0.00 28.95 +0.65 57 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 30.28 +0.67 57 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 31.70 +0.75 57 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.09 +0.77 57 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 34.51 +0.80 57 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 35.96 +0.89 57 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 37.43 +0.84 57 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 38.94 +0.87 57 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 40.47 +0.97 57 0 45 0
30MAR27 180.00 P 0.00 0.00 0.00 41.72 +0.69 56 0 54 0
30MAR27 182.50 P 43.26 43.26 43.26 43.38 +0.79 56 4 41 +4
30MAR27 185.00 P 0.00 0.00 0.00 44.98 +1.04 57 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 46.62 +1.08 57 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 48.26 +1.09 57 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 49.96 +0.78 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 51.63 +0.77 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 53.45 +1.28 57 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 55.07 +0.79 57 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 58.63 +0.85 57 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 62.23 +0.89 57 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 65.93 +0.93 57 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 69.70 +0.96 57 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 73.48 +0.95 57 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 77.39 +1.03 57 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 81.30 +1.02 57 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 85.30 +1.03 57 0 7 0
30MAR27 245.00 P 0.00 0.00 0.00 89.34 +1.40 57 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 93.43 +1.11 57 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 97.57 +1.11 57 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 101.73 +1.14 57 0 5 0
30MAR27 265.00 P 0.00 0.00 0.00 105.96 +1.18 57 0 30 0
TOTAL PUT 2,364 71,594 -1,207
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$ 42.80
29APR26 30.00 C 0.00 0.00 0.00 12.86 +2.26 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.86 +2.25 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.87 +2.26 38 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.87 +2.26 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.87 +2.25 25 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.87 +2.24 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.88 +2.22 25 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.88 +2.16 20 0 15 0
29APR26 38.00 C 0.00 0.00 0.00 4.90 +2.06 21 0 117 0
29APR26 39.00 C 4.06 4.06 3.68 3.95 +1.88 22 12 704 -2
29APR26 40.00 C 2.61 2.87 2.61 2.96 +1.56 17 30 793 0
29APR26 41.00 C 2.00 2.16 1.69 2.17 +1.26 20 144 1,141 +74
29APR26 42.00 C 1.15 1.45 1.15 1.50 +0.94 20 438 713 -77
29APR26 43.00 C 0.87 0.97 0.70 0.97 +0.65 21 541 1,089 +114
29APR26 44.00 C 0.46 0.56 0.46 0.59 +0.42 21 355 812 +113
29APR26 45.00 C 0.18 0.33 0.18 0.33 +0.24 21 193 556 +44
29APR26 46.00 C 0.13 0.19 0.11 0.17 +0.12 21 181 482 +176
29APR26 47.00 C 0.08 0.08 0.08 0.09 +0.07 22 10 412 0
29APR26 48.00 C 0.00 0.00 0.00 0.04 +0.03 22 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 138 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 95 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 11.93 +2.26 29 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.93 +2.25 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.94 +2.25 25 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.94 +2.22 19 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.96 +2.19 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.98 +2.12 22 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.02 +2.02 22 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 5.09 +1.98 22 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 4.21 +1.78 22 0 302 0
28MAY26 40.00 C 3.27 3.27 2.83 3.30 +1.45 20 540 921 +510
28MAY26 41.00 C 2.55 2.55 2.16 2.59 +1.23 20 404 780 +262
28MAY26 42.00 C 1.92 1.92 1.64 1.98 +1.00 21 201 850 +96
28MAY26 43.00 C 1.19 1.38 1.12 1.46 +0.78 21 248 671 +30
28MAY26 44.00 C 0.97 0.97 0.81 1.05 +0.59 21 147 625 +75
28MAY26 45.00 C 0.61 0.69 0.58 0.73 +0.43 21 131 426 +15
28MAY26 46.00 C 0.42 0.47 0.42 0.49 +0.29 22 293 452 +240
28MAY26 47.00 C 0.00 0.00 0.00 0.33 +0.21 22 0 396 0
28MAY26 48.00 C 0.18 0.19 0.18 0.20 +0.12 22 54 187 +50
28MAY26 49.00 C 0.12 0.12 0.12 0.13 +0.08 22 75 258 +75
28MAY26 50.00 C 0.10 0.10 0.10 0.08 +0.06 22 20 210 0
28MAY26 52.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 45 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 24 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 18.95 +2.26 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.96 +2.26 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.96 +2.25 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.97 +2.26 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.98 +2.26 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.98 +2.25 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.99 +2.25 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.00 +2.25 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.00 +2.23 0 0 0 0
29JUN26 33.00 C 9.79 9.79 9.79 10.02 +2.33 23 1 8 0
29JUN26 34.00 C 0.00 0.00 0.00 9.03 +2.16 21 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.06 +2.10 22 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 7.11 +2.01 22 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.19 +1.90 22 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 5.31 +1.87 22 0 285 0
29JUN26 39.00 C 0.00 0.00 0.00 4.48 +1.68 22 0 220 0
29JUN26 40.00 C 3.44 3.47 3.16 3.61 +1.38 21 185 342 +65
29JUN26 41.00 C 2.76 2.83 2.52 2.94 +1.19 21 255 581 +60
29JUN26 42.00 C 2.22 2.24 1.87 2.35 +1.01 21 345 732 +210
29JUN26 43.00 C 1.74 1.75 1.57 1.84 +0.83 22 135 406 +60
29JUN26 44.00 C 1.33 1.35 1.13 1.41 +0.66 22 201 504 +90
29JUN26 45.00 C 1.00 1.00 0.93 1.07 +0.52 22 60 457 +30
29JUN26 46.00 C 0.74 0.77 0.66 0.79 +0.40 22 95 308 +53
29JUN26 47.00 C 0.56 0.56 0.45 0.57 +0.30 22 279 875 +105
29JUN26 48.00 C 0.42 0.42 0.32 0.41 +0.22 22 109 240 +15
29JUN26 49.00 C 0.32 0.32 0.23 0.28 +0.15 22 125 203 -49
29JUN26 50.00 C 0.18 0.18 0.18 0.19 +0.10 22 20 50 +20
29JUN26 52.50 C 0.00 0.00 0.00 0.08 +0.05 23 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.01 - 24 0 0 -
30JUL26 33.00 C 0.00 0.00 0.00 10.02 - 22 0 0 -
30JUL26 34.00 C 0.00 0.00 0.00 9.04 - 22 0 0 -
30JUL26 35.00 C 0.00 0.00 0.00 8.07 - 22 0 0 -
30JUL26 36.00 C 0.00 0.00 0.00 7.13 - 22 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 6.21 - 22 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 5.34 - 22 0 0 -
30JUL26 39.00 C 0.00 0.00 0.00 4.53 - 22 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 3.66 - 20 0 0 -
30JUL26 41.00 C 0.00 0.00 0.00 3.01 - 21 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 2.43 - 21 0 0 -
30JUL26 43.00 C 1.68 1.68 1.68 1.93 - 21 15 15 -
30JUL26 44.00 C 1.29 1.29 1.29 1.51 - 22 15 15 -
30JUL26 45.00 C 0.00 0.00 0.00 1.16 - 22 0 0 -
30JUL26 46.00 C 0.00 0.00 0.00 0.88 - 22 0 0 -
30JUL26 47.00 C 0.00 0.00 0.00 0.66 - 22 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 0.49 - 22 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 0.38 - 22 0 0 -
30JUL26 50.00 C 0.24 0.24 0.24 0.27 - 22 1 1 -
29SEP26 26.00 C 0.00 0.00 0.00 16.96 +2.25 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.97 +2.26 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.98 +2.26 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.98 +2.25 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.99 +2.25 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.00 +2.23 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.01 +2.21 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.04 +2.18 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.07 +2.12 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.13 +2.05 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.22 +1.95 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.35 +1.83 23 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 5.53 +1.70 23 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 4.77 +1.55 23 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 4.08 +1.39 23 0 21 0
29SEP26 41.00 C 2.91 2.91 2.91 3.47 +1.25 23 15 122 -10
29SEP26 42.00 C 0.00 0.00 0.00 2.83 +1.01 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.35 +0.87 22 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.95 +0.75 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.61 +0.66 22 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.31 +0.54 22 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 1.06 +0.45 22 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.86 +0.39 22 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.70 +0.32 23 0 0 0
29SEP26 50.00 C 0.49 0.50 0.49 0.57 +0.28 23 30 36 +30
29SEP26 52.50 C 0.00 0.00 0.00 0.32 +0.17 23 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.17 +0.10 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 +0.05 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 +0.03 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.98 +2.26 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.98 +2.24 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.99 +2.22 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.01 +2.20 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.03 +2.15 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.07 +2.08 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.14 +2.00 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.24 +1.89 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.38 +1.77 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.57 +1.63 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.83 +1.51 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.15 +1.38 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.51 +1.23 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.83 +1.01 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.34 +0.90 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.89 +0.80 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.50 +0.71 22 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.14 +0.62 22 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.84 +0.55 22 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.57 +0.48 22 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.33 +0.42 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.13 +0.36 22 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 0.95 +0.32 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.62 +0.23 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.40 +0.16 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.25 +0.10 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.15 +0.06 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.03 +2.12 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.08 +2.04 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.16 +1.94 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.28 +1.84 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.24 +1.52 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.65 +1.61 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.92 +1.49 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.22 +1.36 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.60 +1.27 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.01 +1.15 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.35 +0.94 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.87 +0.85 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.43 +0.78 21 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.03 +0.69 21 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.67 +0.63 21 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 2.35 +0.56 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.05 +0.50 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.79 +0.44 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.56 +0.39 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.35 +0.35 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.97 +0.28 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.66 +0.19 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.46 +0.15 22 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.31 +0.10 22 0 0 0
TOTAL CALL 5,903 19,576 +2,474
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 74 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 190 0
29APR26 36.00 P 0.06 0.06 0.06 0.01 -0.04 26 20 169 -13
29APR26 37.00 P 0.06 0.06 0.06 0.01 -0.10 23 22 401 -12
29APR26 38.00 P 0.10 0.10 0.10 0.03 -0.22 22 30 726 -30
29APR26 39.00 P 0.15 0.19 0.14 0.07 -0.41 22 37 580 -22
29APR26 40.00 P 0.21 0.31 0.21 0.17 -0.67 22 82 1,074 +6
29APR26 41.00 P 0.68 0.68 0.41 0.37 -0.99 22 154 1,572 +69
29APR26 42.00 P 0.84 0.92 0.78 0.69 -1.33 22 34 938 +30
29APR26 43.00 P 1.26 1.26 1.26 1.10 -1.70 21 30 734 0
29APR26 44.00 P 1.91 1.91 1.90 1.78 -1.79 23 19 770 0
29APR26 45.00 P 2.67 2.67 2.67 2.54 -1.96 23 15 207 0
29APR26 46.00 P 0.00 0.00 0.00 3.31 -2.15 21 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 4.23 -2.23 21 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.20 -2.26 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.20 -2.26 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.20 -2.26 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.95 -2.01 54 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.45 -2.01 63 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.95 -2.01 71 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.46 -2.00 79 0 0 0
28MAY26 31.00 P 0.01 0.01 0.01 0.01 0.00 33 60 60 +60
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 100 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 153 0
28MAY26 35.00 P 0.00 0.00 0.00 0.02 -0.07 23 0 283 0
28MAY26 36.00 P 0.10 0.10 0.10 0.04 -0.13 23 20 325 -20
28MAY26 37.00 P 0.18 0.18 0.18 0.07 -0.25 22 15 331 +6
28MAY26 38.00 P 0.23 0.29 0.23 0.14 -0.39 22 120 382 -30
28MAY26 39.00 P 0.40 0.45 0.37 0.26 -0.57 22 90 452 +75
28MAY26 40.00 P 0.55 0.68 0.55 0.45 -0.80 22 215 602 +81
28MAY26 41.00 P 1.00 1.01 0.88 0.73 -1.03 22 105 391 +22
28MAY26 42.00 P 1.32 1.49 1.28 1.11 -1.27 22 216 423 +132
28MAY26 43.00 P 1.85 2.03 1.72 1.60 -1.50 23 391 545 +47
28MAY26 44.00 P 2.49 2.68 2.37 2.19 -1.60 23 364 338 +68
28MAY26 45.00 P 3.23 3.47 3.06 2.88 -1.76 23 493 400 +355
28MAY26 46.00 P 0.00 0.00 0.00 3.56 -1.98 22 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 4.40 -2.09 22 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 5.29 -2.40 22 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 6.23 -2.48 22 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.42 -2.04 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.99 -1.97 41 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.57 -1.89 50 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.10 -1.86 57 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.59 -1.87 63 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 337 0
29JUN26 30.00 P 0.07 0.07 0.07 0.01 0.00 27 297 114 -226
29JUN26 31.00 P 0.09 0.09 0.09 0.01 0.00 24 64 164 -14
29JUN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 -0.03 23 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.06 -0.06 23 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.11 -0.09 22 0 575 0
29JUN26 36.00 P 0.31 0.32 0.29 0.19 -0.15 22 75 365 +75
29JUN26 37.00 P 0.49 0.49 0.41 0.32 -0.21 22 157 423 +150
29JUN26 38.00 P 0.66 0.66 0.60 0.51 -0.29 23 70 627 +45
29JUN26 39.00 P 0.93 0.99 0.86 0.77 -0.37 23 994 1,238 +941
29JUN26 40.00 P 1.25 1.34 1.25 1.10 -0.47 23 996 1,247 +735
29JUN26 41.00 P 1.69 1.83 1.65 1.53 -0.56 23 360 658 +167
29JUN26 42.00 P 2.21 2.42 2.21 2.03 -0.66 23 216 520 0
29JUN26 43.00 P 2.62 3.09 2.62 2.63 -0.75 23 425 513 +250
29JUN26 44.00 P 3.63 3.85 3.44 3.30 -0.71 24 315 255 +75
29JUN26 45.00 P 4.36 4.64 4.23 4.04 -0.77 24 255 150 +90
29JUN26 46.00 P 0.00 0.00 0.00 4.71 -0.96 22 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 5.54 -1.03 22 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.42 -1.27 22 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.55 -1.16 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.51 -0.95 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.98 -0.98 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.51 -0.95 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.06 -0.90 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.61 -0.85 53 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.04 - 23 0 0 -
30JUL26 33.00 P 0.00 0.00 0.00 0.07 - 23 0 0 -
30JUL26 34.00 P 0.00 0.00 0.00 0.12 - 22 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 0.19 - 22 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 0.31 - 22 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 0.48 - 22 0 0 -
30JUL26 38.00 P 0.00 0.00 0.00 0.70 - 22 0 0 -
30JUL26 39.00 P 1.13 1.13 1.13 0.99 - 22 5 5 -
30JUL26 40.00 P 0.00 0.00 0.00 1.35 - 23 0 0 -
30JUL26 41.00 P 2.18 2.18 2.14 1.78 - 23 20 10 -
30JUL26 42.00 P 2.49 2.49 2.49 2.30 - 23 15 15 -
30JUL26 43.00 P 0.00 0.00 0.00 2.88 - 23 0 0 -
30JUL26 44.00 P 0.00 0.00 0.00 3.54 - 23 0 0 -
30JUL26 45.00 P 0.00 0.00 0.00 4.26 - 24 0 0 -
30JUL26 46.00 P 0.00 0.00 0.00 4.89 - 22 0 0 -
30JUL26 47.00 P 0.00 0.00 0.00 5.70 - 22 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 6.75 - 25 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 7.66 - 26 0 0 -
30JUL26 50.00 P 0.00 0.00 0.00 8.59 - 27 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 -0.03 24 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 -0.05 23 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 -0.09 23 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 -0.14 23 0 240 0
29SEP26 33.00 P 0.28 0.28 0.28 0.19 -0.19 23 2 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.29 -0.26 23 0 59 0
29SEP26 35.00 P 0.54 0.54 0.54 0.42 -0.35 23 15 272 -15
29SEP26 36.00 P 0.73 0.73 0.71 0.60 -0.44 23 34 44 +10
29SEP26 37.00 P 0.00 0.00 0.00 0.82 -0.55 23 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.10 -0.66 23 0 21 0
29SEP26 39.00 P 1.72 1.72 1.72 1.43 -0.79 23 8 27 -8
29SEP26 40.00 P 0.00 0.00 0.00 1.82 -0.91 23 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.29 -1.02 23 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 2.80 -1.13 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.37 -1.26 24 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.90 -1.47 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.57 -1.57 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.29 -1.67 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.05 -1.77 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.06 -1.63 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.92 -1.68 26 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.82 -1.71 26 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.15 -1.75 28 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.60 -1.73 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.10 -1.69 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.63 -1.63 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 -0.06 23 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.07 -0.09 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.11 -0.13 22 0 33 0
30DEC26 31.00 P 0.28 0.28 0.28 0.17 -0.18 22 2 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.25 -0.24 22 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.36 -0.31 22 0 103 0
30DEC26 34.00 P 0.00 0.00 0.00 0.48 -0.41 22 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.68 -0.46 22 0 3 0
30DEC26 36.00 P 1.05 1.05 0.95 0.90 -0.55 22 118 84 +84
30DEC26 37.00 P 0.00 0.00 0.00 1.15 -0.67 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.47 -0.76 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.84 -0.85 23 0 0 0
30DEC26 40.00 P 2.60 2.60 2.60 2.24 -0.98 23 6 6 +6
30DEC26 41.00 P 3.12 3.12 3.12 2.71 -1.06 23 9 9 +9
30DEC26 42.00 P 3.68 3.68 3.68 3.23 -1.17 23 11 11 +11
30DEC26 43.00 P 0.00 0.00 0.00 3.80 -1.25 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.30 -1.46 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.94 -1.56 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.64 -1.64 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.36 -1.74 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.14 -1.80 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.18 -1.63 24 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.04 -1.66 25 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.30 -1.70 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.68 -1.71 28 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.15 -1.67 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.65 -1.63 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.29 -0.24 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.39 -0.32 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.52 -0.40 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.69 -0.48 22 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.91 -0.56 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.16 -0.63 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.45 -0.73 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.77 -0.84 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.17 -0.90 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.59 -1.01 22 0 0 0
30MAR27 41.00 P 3.30 3.33 3.22 3.06 -1.09 22 8 8 +8
30MAR27 42.00 P 0.00 0.00 0.00 3.58 -1.18 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.14 -1.26 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.76 -1.33 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.25 -1.55 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.93 -1.63 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.63 -1.71 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.60 -1.56 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.41 -1.59 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.24 -1.62 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.44 -1.67 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.77 -1.68 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.20 -1.65 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.68 -1.61 31 0 0 0
TOTAL PUT 7,009 23,549 +3,217
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$ 171.60
29APR26 140.00 C 0.00 0.00 0.00 32.31 +0.44 44 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 29.99 +0.43 44 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 27.71 +0.41 44 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 25.50 +0.40 44 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 23.35 +0.38 44 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 21.28 +0.36 44 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 19.30 +0.34 44 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 17.41 +0.31 44 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 15.63 +0.29 44 0 31 0
29APR26 162.50 C 0.00 0.00 0.00 13.95 +0.26 44 0 45 0
29APR26 165.00 C 0.00 0.00 0.00 12.39 +0.24 44 0 91 0
29APR26 167.50 C 11.17 11.17 11.17 10.61 -0.18 43 12 35 +12
29APR26 170.00 C 11.58 11.58 11.58 9.32 -0.15 43 15 53 0
29APR26 172.50 C 11.02 11.02 8.21 8.14 -0.11 43 39 86 -16
29APR26 175.00 C 7.13 7.13 7.13 7.07 -0.09 43 17 77 0
29APR26 177.50 C 0.00 0.00 0.00 6.10 -0.09 43 0 30 0
29APR26 180.00 C 7.14 7.14 5.81 5.24 -0.08 43 23 198 0
29APR26 182.50 C 0.00 0.00 0.00 4.48 -0.08 44 0 55 0
29APR26 185.00 C 0.00 0.00 0.00 3.80 -0.09 44 0 42 0
29APR26 187.50 C 3.37 3.37 3.37 3.21 -0.10 44 8 141 +8
29APR26 190.00 C 4.08 4.08 3.90 2.87 +0.06 45 3 123 0
29APR26 192.50 C 3.15 3.15 3.15 2.32 -0.04 44 2 33 +2
29APR26 195.00 C 0.00 0.00 0.00 1.96 -0.01 45 0 45 0
29APR26 197.50 C 0.00 0.00 0.00 1.60 +0.02 44 0 306 0
29APR26 200.00 C 0.00 0.00 0.00 1.32 +0.01 44 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 0.88 0.00 44 0 44 0
29APR26 210.00 C 0.00 0.00 0.00 0.58 0.00 44 0 71 0
29APR26 215.00 C 0.00 0.00 0.00 0.37 0.00 44 0 135 0
29APR26 220.00 C 0.00 0.00 0.00 0.24 0.00 44 0 61 0
29APR26 225.00 C 0.00 0.00 0.00 0.15 0.00 44 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.09 0.00 44 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.06 0.00 45 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.03 0.00 44 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.02 0.00 44 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 33.93 +0.41 45 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 31.83 +0.39 45 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 29.79 +0.38 45 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 27.82 +0.36 45 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 25.92 +0.35 45 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 24.09 +0.33 45 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 22.33 +0.31 45 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 20.65 +0.29 45 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 19.06 +0.28 45 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 17.54 +0.26 45 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 16.11 +0.24 45 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 14.35 -0.33 43 0 20 0
28MAY26 170.00 C 13.29 13.29 13.29 13.09 -0.28 43 16 16 +16
28MAY26 172.50 C 12.10 12.10 12.10 11.93 -0.26 44 16 66 0
28MAY26 175.00 C 0.00 0.00 0.00 10.86 -0.23 44 0 22 0
28MAY26 177.50 C 12.60 12.60 12.30 9.86 -0.23 44 7 8 0
28MAY26 180.00 C 0.00 0.00 0.00 8.93 -0.23 44 0 31 0
28MAY26 182.50 C 0.00 0.00 0.00 8.07 -0.23 44 0 10 0
28MAY26 185.00 C 0.00 0.00 0.00 7.28 -0.23 44 0 3 0
28MAY26 187.50 C 0.00 0.00 0.00 6.55 -0.24 44 0 75 0
28MAY26 190.00 C 0.00 0.00 0.00 5.88 -0.26 44 0 30 0
28MAY26 192.50 C 0.00 0.00 0.00 5.38 +0.04 45 0 46 0
28MAY26 195.00 C 0.00 0.00 0.00 4.84 +0.06 45 0 51 0
28MAY26 197.50 C 0.00 0.00 0.00 4.34 +0.07 45 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 3.90 +0.10 45 0 31 0
28MAY26 205.00 C 0.00 0.00 0.00 3.14 +0.14 45 0 60 0
28MAY26 210.00 C 0.00 0.00 0.00 2.39 +0.04 45 0 45 0
28MAY26 215.00 C 0.00 0.00 0.00 1.86 +0.03 45 0 30 0
28MAY26 220.00 C 0.00 0.00 0.00 1.44 +0.02 45 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 1.11 +0.02 45 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.85 +0.01 45 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 0.64 0.00 45 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.49 +0.01 45 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.37 +0.01 45 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.27 0.00 45 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.20 0.00 45 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.15 0.00 45 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 35.73 +0.35 45 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 33.78 +0.34 45 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 31.89 +0.32 45 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 30.07 +0.31 45 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 28.30 +0.29 45 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 26.60 +0.27 45 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 24.97 +0.26 45 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 23.40 +0.24 45 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 21.90 +0.23 45 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 20.47 +0.21 45 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 19.10 +0.19 45 0 14 0
29JUN26 167.50 C 18.06 18.06 18.06 17.27 -0.47 43 15 15 +15
29JUN26 170.00 C 18.64 18.64 16.80 16.14 -0.33 43 18 15 -3
29JUN26 172.50 C 0.00 0.00 0.00 14.98 -0.32 43 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 13.90 -0.31 43 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 12.89 -0.30 44 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 11.95 -0.29 44 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 11.07 -0.27 44 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 10.24 -0.27 44 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 9.48 -0.25 44 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 8.77 -0.18 44 0 46 0
29JUN26 192.50 C 0.00 0.00 0.00 8.21 +0.07 45 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 7.54 +0.06 45 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 6.93 +0.05 45 0 30 0
29JUN26 200.00 C 0.00 0.00 0.00 6.36 +0.05 45 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 5.34 +0.04 45 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 4.46 +0.02 45 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 3.72 +0.02 45 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 3.09 +0.01 45 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 2.55 0.00 45 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 2.11 +0.01 45 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 1.73 0.00 45 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 1.42 0.00 45 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 1.16 -0.01 45 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.95 0.00 45 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.77 -0.01 45 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.63 0.00 45 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.51 -0.01 45 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 32.33 - 45 0 0 -
30JUL26 150.00 C 0.00 0.00 0.00 30.67 - 45 0 0 -
30JUL26 152.50 C 0.00 0.00 0.00 29.06 - 45 0 0 -
30JUL26 155.00 C 0.00 0.00 0.00 27.51 - 45 0 0 -
30JUL26 157.50 C 0.00 0.00 0.00 26.03 - 45 0 0 -
30JUL26 160.00 C 0.00 0.00 0.00 24.60 - 45 0 0 -
30JUL26 162.50 C 0.00 0.00 0.00 23.22 - 45 0 0 -
30JUL26 165.00 C 0.00 0.00 0.00 21.91 - 45 0 0 -
30JUL26 167.50 C 0.00 0.00 0.00 20.29 - 44 0 0 -
30JUL26 170.00 C 0.00 0.00 0.00 19.04 - 44 0 0 -
30JUL26 172.50 C 21.80 21.80 18.70 17.90 - 44 44 44 -
30JUL26 175.00 C 20.57 20.57 19.81 16.79 - 44 30 30 -
30JUL26 177.50 C 18.68 18.68 18.68 15.77 - 44 3 3 -
30JUL26 180.00 C 15.99 15.99 15.99 14.85 - 45 13 13 -
30JUL26 182.50 C 0.00 0.00 0.00 13.90 - 45 0 0 -
30JUL26 185.00 C 0.00 0.00 0.00 13.04 - 45 0 0 -
30JUL26 187.50 C 0.00 0.00 0.00 12.26 - 45 0 0 -
30JUL26 190.00 C 0.00 0.00 0.00 11.55 - 45 0 0 -
30JUL26 192.50 C 0.00 0.00 0.00 10.93 - 45 0 0 -
29SEP26 140.00 C 0.00 0.00 0.00 41.17 +0.36 46 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 39.50 +0.36 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 37.87 +0.35 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 36.29 +0.34 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 34.76 +0.33 46 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 33.28 +0.32 46 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 31.84 +0.31 46 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 30.46 +0.31 46 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 29.11 +0.29 46 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 27.82 +0.29 46 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 26.57 +0.28 46 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 25.13 -0.19 46 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 23.88 -0.25 46 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 22.76 -0.26 46 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 21.69 -0.24 46 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 20.67 -0.26 46 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 19.79 -0.16 46 0 402 0
29SEP26 182.50 C 0.00 0.00 0.00 18.86 -0.15 46 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 17.95 -0.20 46 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 17.09 -0.19 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 16.28 -0.15 46 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 15.62 +0.19 46 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 14.85 +0.18 46 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 14.12 +0.17 46 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 13.42 +0.17 46 0 21 0
29SEP26 205.00 C 0.00 0.00 0.00 12.11 +0.15 46 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 10.92 +0.14 46 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 9.83 +0.13 46 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 8.85 +0.12 46 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 7.95 +0.10 46 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 7.15 +0.10 46 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 6.42 +0.09 46 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 5.76 +0.08 46 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 5.16 +0.07 46 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 4.63 +0.07 46 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 4.14 +0.06 46 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.71 +0.05 46 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 3.32 +0.05 46 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 45.33 +0.32 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 43.79 +0.32 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 42.28 +0.30 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 40.82 +0.30 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 39.39 +0.28 46 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 38.01 +0.28 46 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 36.66 +0.26 46 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 35.36 +0.26 46 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 34.09 +0.25 46 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 32.86 +0.24 46 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 31.67 +0.23 46 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 30.52 +0.23 46 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 29.40 -0.08 46 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 28.31 -0.09 46 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 27.23 -0.17 46 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 26.22 -0.16 46 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 25.28 -0.18 46 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 24.34 -0.18 46 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 23.44 -0.17 46 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 22.56 -0.16 46 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 21.63 -0.27 46 0 2 0
30DEC26 192.50 C 0.00 0.00 0.00 20.85 +0.16 46 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 20.05 +0.15 46 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 19.29 +0.15 46 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 18.55 +0.14 46 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 17.14 +0.13 46 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 15.84 +0.12 46 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 14.63 +0.11 46 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 13.51 +0.10 46 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 12.47 +0.09 46 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 11.50 +0.08 46 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 10.61 +0.07 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 9.79 +0.07 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 9.03 +0.06 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 8.33 +0.06 46 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 7.68 +0.06 46 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 7.08 +0.05 46 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 6.52 +0.04 46 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 48.64 +0.48 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 47.17 +0.48 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 45.74 +0.47 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 44.35 +0.47 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 42.99 +0.47 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 41.67 +0.46 45 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 40.38 +0.46 45 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 39.13 +0.46 45 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 37.91 +0.45 45 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 36.73 +0.45 45 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 35.57 +0.44 45 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 34.45 +0.44 45 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 33.49 +0.56 45 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 32.44 -0.22 45 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 31.42 -0.16 45 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 30.42 -0.17 45 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 29.45 -0.06 45 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 28.52 -0.17 45 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 27.62 -0.06 45 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 26.74 -0.07 45 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 25.87 -0.15 45 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 24.89 +0.39 45 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 24.09 +0.39 45 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 23.30 +0.37 45 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 22.55 +0.37 45 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 21.10 +0.36 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 19.75 +0.35 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 18.48 +0.34 45 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 17.29 +0.33 45 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 16.17 +0.31 45 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 15.12 +0.30 45 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.15 +0.30 45 0 0 0
TOTAL CALL 281 6,146 +34
29APR26 140.00 P 0.00 0.00 0.00 0.42 -0.05 44 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.60 -0.05 44 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.82 -0.07 44 0 12 0
29APR26 147.50 P 1.05 1.36 1.05 1.08 -0.11 44 36 76 +28
29APR26 150.00 P 1.55 1.55 1.55 1.45 -0.10 44 1 45 +1
29APR26 152.50 P 2.04 2.13 1.99 1.93 -0.14 45 31 147 +15
29APR26 155.00 P 2.51 2.51 2.51 2.44 -0.17 45 18 103 +18
29APR26 157.50 P 2.61 2.80 2.61 3.10 -0.17 45 48 95 +31
29APR26 160.00 P 3.02 3.02 2.92 3.82 -0.22 45 23 44 +7
29APR26 162.50 P 3.66 3.66 3.66 4.66 -0.20 45 15 25 +5
29APR26 165.00 P 0.00 0.00 0.00 5.64 -0.14 45 0 55 0
29APR26 167.50 P 0.00 0.00 0.00 6.69 -0.12 45 0 45 0
29APR26 170.00 P 0.00 0.00 0.00 7.92 -0.07 46 0 35 0
29APR26 172.50 P 0.00 0.00 0.00 9.23 -0.05 46 0 29 0
29APR26 175.00 P 8.55 8.55 8.55 10.67 -0.02 46 11 40 +11
29APR26 177.50 P 9.88 10.56 9.69 12.23 -0.01 46 71 31 0
29APR26 180.00 P 0.00 0.00 0.00 13.47 -0.38 44 0 52 0
29APR26 182.50 P 0.00 0.00 0.00 15.20 -0.41 44 0 56 0
29APR26 185.00 P 0.00 0.00 0.00 16.98 -0.43 44 0 49 0
29APR26 187.50 P 0.00 0.00 0.00 18.91 -0.43 44 0 73 0
29APR26 190.00 P 0.00 0.00 0.00 20.85 -0.46 44 0 51 0
29APR26 192.50 P 0.00 0.00 0.00 22.93 -0.45 44 0 68 0
29APR26 195.00 P 0.00 0.00 0.00 25.02 -0.47 44 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 27.21 -0.47 44 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 29.42 -0.48 44 0 290 0
29APR26 205.00 P 0.00 0.00 0.00 34.00 -0.49 44 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 38.73 -0.49 44 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 43.56 -0.49 44 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 48.46 -0.49 44 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 53.41 -0.50 44 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 58.40 -0.50 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 63.40 -0.50 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 68.40 -0.50 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 73.40 -0.50 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 78.40 -0.50 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 83.40 -0.50 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 88.40 -0.50 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 93.40 -0.50 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 1.77 -0.08 45 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 2.14 -0.09 45 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 2.69 -0.04 45 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 3.22 -0.02 46 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 3.84 -0.03 46 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 4.51 -0.16 46 0 16 0
28MAY26 155.00 P 0.00 0.00 0.00 5.27 -0.20 46 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 6.13 -0.18 46 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 7.02 -0.17 46 0 46 0
28MAY26 162.50 P 0.00 0.00 0.00 8.07 -0.08 46 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 9.12 -0.08 46 0 16 0
28MAY26 167.50 P 0.00 0.00 0.00 10.34 +0.01 46 0 15 0
28MAY26 170.00 P 0.00 0.00 0.00 11.56 0.00 46 0 2,896 0
28MAY26 172.50 P 0.00 0.00 0.00 12.92 +0.09 46 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 14.38 +0.07 46 0 15 0
28MAY26 177.50 P 0.00 0.00 0.00 15.81 +0.04 47 0 15 0
28MAY26 180.00 P 0.00 0.00 0.00 17.37 +0.04 47 0 17 0
28MAY26 182.50 P 0.00 0.00 0.00 18.83 -0.09 46 0 75 0
28MAY26 185.00 P 0.00 0.00 0.00 20.22 -0.38 45 0 30 0
28MAY26 187.50 P 0.00 0.00 0.00 22.01 -0.38 45 0 45 0
28MAY26 190.00 P 0.00 0.00 0.00 23.80 -0.39 45 0 45 0
28MAY26 192.50 P 0.00 0.00 0.00 25.67 -0.42 45 0 60 0
28MAY26 195.00 P 0.00 0.00 0.00 27.62 -0.42 45 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 29.58 -0.41 45 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 31.62 -0.44 45 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 35.81 -0.44 45 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 40.19 -0.46 45 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 44.67 -0.47 45 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 49.28 -0.47 45 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 53.99 -0.48 45 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 58.76 -0.48 45 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 63.61 -0.48 45 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 68.50 -0.49 45 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 73.43 -0.50 45 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 78.40 -0.50 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 83.40 -0.50 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 88.40 -0.50 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 93.40 -0.50 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 3.27 -0.14 45 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 3.79 -0.14 45 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 4.40 -0.18 45 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 5.07 -0.18 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 5.75 -0.22 45 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 6.79 -0.17 45 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 7.66 -0.18 45 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 8.58 -0.15 45 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 9.65 -0.04 46 0 6 0
29JUN26 162.50 P 0.00 0.00 0.00 10.71 -0.01 46 0 17 0
29JUN26 165.00 P 0.00 0.00 0.00 11.86 +0.03 46 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 13.06 +0.05 46 0 30 0
29JUN26 170.00 P 0.00 0.00 0.00 14.32 +0.05 46 0 15 0
29JUN26 172.50 P 0.00 0.00 0.00 15.67 +0.08 46 0 33 0
29JUN26 175.00 P 16.47 16.47 16.47 17.11 +0.09 46 15 15 +15
29JUN26 177.50 P 16.49 16.49 16.49 18.59 +0.15 46 15 46 +15
29JUN26 180.00 P 0.00 0.00 0.00 20.15 +0.10 46 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 21.25 -0.39 45 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 22.88 -0.39 45 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 24.51 -0.41 45 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 26.30 -0.42 45 0 2 0
29JUN26 192.50 P 0.00 0.00 0.00 28.10 -0.42 45 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 29.91 -0.42 45 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 31.79 -0.45 45 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 33.07 -1.35 42 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 37.56 -0.55 44 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 42.17 -0.32 46 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 46.11 -0.48 45 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 50.54 -0.48 45 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 55.01 -0.48 45 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 59.62 -0.49 45 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 64.26 -0.50 45 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 69.02 -0.49 45 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 73.80 -0.49 45 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 78.65 -0.50 45 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 83.53 -0.50 45 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 88.46 -0.50 45 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 93.42 -0.50 45 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 7.01 - 45 0 0 -
30JUL26 150.00 P 0.00 0.00 0.00 7.86 - 45 0 0 -
30JUL26 152.50 P 0.00 0.00 0.00 8.98 - 46 0 0 -
30JUL26 155.00 P 0.00 0.00 0.00 9.92 - 46 0 0 -
30JUL26 157.50 P 0.00 0.00 0.00 10.97 - 46 0 0 -
30JUL26 160.00 P 0.00 0.00 0.00 12.00 - 46 0 0 -
30JUL26 162.50 P 0.00 0.00 0.00 13.10 - 46 0 0 -
30JUL26 165.00 P 0.00 0.00 0.00 14.24 - 46 0 0 -
30JUL26 167.50 P 0.00 0.00 0.00 15.48 - 46 0 0 -
30JUL26 170.00 P 0.00 0.00 0.00 16.77 - 46 0 0 -
30JUL26 172.50 P 0.00 0.00 0.00 18.12 - 46 0 0 -
30JUL26 175.00 P 0.00 0.00 0.00 19.49 - 46 0 0 -
30JUL26 177.50 P 0.00 0.00 0.00 20.99 - 46 0 0 -
30JUL26 180.00 P 0.00 0.00 0.00 22.52 - 46 0 0 -
30JUL26 182.50 P 0.00 0.00 0.00 23.75 - 45 0 0 -
30JUL26 185.00 P 0.00 0.00 0.00 25.38 - 45 0 0 -
30JUL26 187.50 P 0.00 0.00 0.00 27.02 - 45 0 0 -
30JUL26 190.00 P 0.00 0.00 0.00 28.67 - 45 0 0 -
30JUL26 192.50 P 0.00 0.00 0.00 30.44 - 45 0 0 -
29SEP26 140.00 P 0.00 0.00 0.00 7.82 -0.11 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 8.65 -0.14 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 9.53 -0.14 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 10.41 -0.14 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 11.29 -0.16 46 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 12.58 +0.12 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 13.59 +0.09 47 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 14.68 +0.12 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 15.84 +0.15 47 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 16.94 +0.10 47 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 18.24 +0.18 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 19.50 +0.09 47 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 20.80 +0.09 47 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 22.19 +0.10 47 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 23.53 +0.05 47 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.00 +0.12 47 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 26.51 +0.12 47 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 27.84 -0.26 46 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 29.45 -0.29 46 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 31.10 -0.30 46 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 32.76 -0.30 46 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 34.43 -0.29 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 36.10 -0.30 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 37.88 -0.33 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 39.71 -0.34 46 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 43.39 -0.33 46 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 47.13 -0.37 46 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 51.11 -0.37 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 55.11 -0.37 46 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 59.19 -0.40 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 63.44 -0.40 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 67.71 -0.41 46 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 72.05 -0.42 46 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 76.52 -0.43 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 81.01 -0.43 46 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 85.53 -0.44 46 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 90.18 -0.45 46 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 94.84 -0.45 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 11.20 -0.17 46 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 12.10 -0.18 46 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 13.01 -0.18 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 14.02 -0.22 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 15.12 -0.21 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 16.22 +0.10 46 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 17.32 +0.13 46 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 18.46 +0.08 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 19.64 +0.10 46 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 20.87 +0.10 46 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 22.06 0.00 46 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 23.37 +0.01 46 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 24.88 +0.18 46 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 26.27 +0.17 46 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 27.63 +0.09 46 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 29.12 +0.13 46 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 30.70 +0.20 46 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 32.16 -0.30 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 33.66 -0.31 46 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 35.28 -0.34 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 36.96 -0.33 46 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 38.64 -0.33 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 40.32 -0.34 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 42.00 -0.34 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 43.70 -0.34 46 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 47.31 -0.38 46 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 51.02 -0.38 46 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 54.75 -0.38 46 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 58.59 -0.40 46 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 62.60 -0.41 46 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 66.63 -0.41 46 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 70.68 -0.41 46 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 74.90 -0.43 46 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 79.18 -0.44 46 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 83.48 -0.44 46 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 87.81 -0.44 46 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 92.27 -0.46 46 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 96.78 -0.46 46 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 13.67 -0.01 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 14.60 0.00 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 15.67 -0.02 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 16.77 -0.03 45 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 17.88 -0.02 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 18.86 +0.18 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 20.02 +0.11 45 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 21.21 +0.13 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 22.42 +0.41 45 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 23.68 +0.38 45 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 24.98 +0.39 45 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 26.05 -0.14 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 27.68 +0.14 45 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 29.06 +0.09 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 30.50 +0.35 45 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 31.79 -0.10 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 33.29 -0.11 44 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 35.25 -0.08 45 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 36.77 -0.07 45 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 38.29 -0.10 45 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 39.96 -0.11 45 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 41.64 -0.12 45 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 43.34 -0.11 45 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 45.03 -0.12 45 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 46.73 -0.12 45 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 50.15 -0.13 45 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 53.83 -0.16 45 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 57.56 -0.17 45 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 61.31 -0.17 45 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 65.09 -0.20 45 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 69.11 -0.21 45 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 73.15 -0.22 45 0 0 0
TOTAL PUT 284 9,968 +146
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$ 7.20
29APR26 4.90 C 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.20 +0.03 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.72 +0.05 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.49 +0.03 20 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.30 +0.03 21 0 10 0
29APR26 7.25 C 0.16 0.16 0.16 0.16 +0.01 21 29 129 0
29APR26 7.50 C 0.08 0.08 0.07 0.07 0.00 21 204 567 +77
29APR26 7.75 C 0.03 0.03 0.03 0.03 0.00 22 70 531 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 0.00 26 0 319 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 253 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 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 52 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 2.31 +0.04 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.96 +0.03 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.23 +0.04 29 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.99 +0.05 27 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.77 +0.04 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.56 +0.03 26 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.39 +0.02 26 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.26 +0.01 27 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.17 +0.01 27 0 10 0
28MAY26 7.75 C 0.09 0.09 0.09 0.10 0.00 27 14 104 0
28MAY26 8.00 C 0.00 0.00 0.00 0.06 0.00 28 0 85 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 -0.01 27 0 61 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 29 0 110 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 2.32 +0.05 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.22 +0.05 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.96 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.23 +0.04 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.99 +0.05 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.77 +0.04 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.57 +0.03 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.40 +0.02 26 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.28 +0.03 27 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.18 +0.01 26 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 +0.01 27 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 0.00 27 0 534 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 +0.01 28 0 696 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 28 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.22 - 40 0 0 -
30JUL26 5.25 C 0.00 0.00 0.00 1.96 - 0 0 0 -
30JUL26 5.50 C 0.00 0.00 0.00 1.71 - 0 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 1.48 - 32 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 1.23 - 26 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 1.00 - 27 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 0.78 - 26 0 0 -
30JUL26 6.75 C 0.00 0.00 0.00 0.58 - 25 0 0 -
30JUL26 7.00 C 0.00 0.00 0.00 0.43 - 26 0 0 -
30JUL26 7.25 C 0.00 0.00 0.00 0.31 - 27 0 0 -
30JUL26 7.50 C 0.00 0.00 0.00 0.22 - 27 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 0.15 - 27 0 0 -
30JUL26 8.00 C 0.00 0.00 0.00 0.11 - 28 0 0 -
30JUL26 8.25 C 0.00 0.00 0.00 0.07 - 27 0 0 -
30JUL26 8.50 C 0.00 0.00 0.00 0.05 - 28 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 0.03 - 27 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 0.02 - 27 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30JUL26 9.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 2.32 +0.05 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.22 +0.05 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.48 +0.04 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.25 +0.03 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.01 +0.05 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 +0.05 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.63 +0.02 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.49 +0.02 26 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 +0.02 26 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.29 +0.02 27 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 +0.01 27 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 +0.01 27 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 0.00 27 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 +0.01 27 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 27 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.32 +0.05 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.22 +0.05 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.72 +0.02 24 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.48 +0.01 26 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.26 +0.02 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 +0.05 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.87 +0.04 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.71 +0.01 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 +0.03 27 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 +0.02 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.40 +0.01 26 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 0.00 26 0 499 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 +0.01 26 0 270 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 +0.01 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 0.00 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 0.00 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 0.00 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 0.00 26 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 0.03 +0.01 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.32 +0.05 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.22 +0.03 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.73 +0.02 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.51 +0.02 28 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.31 +0.03 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.11 +0.05 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.95 +0.01 26 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.81 +0.02 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.71 +0.02 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.60 +0.02 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.51 +0.02 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 +0.02 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.26 +0.01 26 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
30MAR27 9.00 C 0.18 0.18 0.18 0.18 0.00 26 20 22 +20
30MAR27 9.25 C 0.00 0.00 0.00 0.15 +0.01 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 +0.01 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 337 7,386 +97
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 199 0
29APR26 6.75 P 0.05 0.05 0.05 0.04 -0.02 23 27 281 +27
29APR26 7.00 P 0.10 0.10 0.10 0.10 -0.02 23 100 470 +100
29APR26 7.25 P 0.00 0.00 0.00 0.21 -0.04 23 0 477 0
29APR26 7.50 P 0.00 0.00 0.00 0.38 -0.05 24 0 614 0
29APR26 7.75 P 0.00 0.00 0.00 0.57 -0.08 22 0 570 0
29APR26 8.00 P 0.00 0.00 0.00 0.80 -0.06 0 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 1.05 -0.06 0 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 1.32 -0.04 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.57 -0.04 45 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.82 -0.04 51 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.07 -0.04 55 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.32 -0.04 60 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.57 -0.04 64 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.82 -0.04 68 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.32 -0.04 76 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.82 -0.04 84 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 85 0
28MAY26 6.25 P 0.11 0.11 0.11 0.10 -0.02 28 90 257 +90
28MAY26 6.50 P 0.19 0.19 0.17 0.17 -0.03 27 34 309 +34
28MAY26 6.75 P 0.00 0.00 0.00 0.28 -0.04 27 0 212 0
28MAY26 7.00 P 0.00 0.00 0.00 0.43 -0.03 28 0 250 0
28MAY26 7.25 P 0.00 0.00 0.00 0.60 -0.06 28 0 324 0
28MAY26 7.50 P 0.00 0.00 0.00 0.81 -0.04 30 0 70 0
28MAY26 7.75 P 0.00 0.00 0.00 1.00 -0.06 26 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 1.26 -0.04 33 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.50 -0.04 35 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.75 -0.02 39 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.98 -0.05 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.24 -0.04 45 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.49 -0.03 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.73 -0.03 48 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.98 -0.04 52 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.23 -0.04 55 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.73 -0.03 61 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.23 -0.02 67 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 29 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 28 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.15 -0.01 27 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.23 -0.02 27 0 39 0
29JUN26 6.75 P 0.00 0.00 0.00 0.33 -0.04 26 0 274 0
29JUN26 7.00 P 0.00 0.00 0.00 0.47 -0.05 26 0 787 0
29JUN26 7.25 P 0.00 0.00 0.00 0.65 -0.05 27 0 583 0
29JUN26 7.50 P 0.00 0.00 0.00 0.85 -0.04 28 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 1.04 -0.05 27 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 1.28 -0.02 30 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.51 -0.04 31 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.75 -0.04 33 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 2.00 -0.03 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.24 -0.04 37 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.49 -0.03 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.73 -0.03 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.98 -0.04 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.23 -0.04 45 0 51 0
29JUN26 10.50 P 0.00 0.00 0.00 3.74 -0.02 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.24 -0.02 57 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.72 -0.04 56 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.21 -0.05 56 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
30JUL26 5.25 P 0.00 0.00 0.00 0.02 - 27 0 0 -
30JUL26 5.50 P 0.00 0.00 0.00 0.04 - 27 0 0 -
30JUL26 5.75 P 0.00 0.00 0.00 0.07 - 27 0 0 -
30JUL26 6.00 P 0.00 0.00 0.00 0.12 - 27 0 0 -
30JUL26 6.25 P 0.00 0.00 0.00 0.19 - 27 0 0 -
30JUL26 6.50 P 0.00 0.00 0.00 0.28 - 27 0 0 -
30JUL26 6.75 P 0.00 0.00 0.00 0.38 - 26 0 0 -
30JUL26 7.00 P 0.00 0.00 0.00 0.54 - 27 0 0 -
30JUL26 7.25 P 0.00 0.00 0.00 0.70 - 27 0 0 -
30JUL26 7.50 P 0.00 0.00 0.00 0.88 - 27 0 0 -
30JUL26 7.75 P 0.00 0.00 0.00 1.07 - 27 0 0 -
30JUL26 8.00 P 0.00 0.00 0.00 1.31 - 30 0 0 -
30JUL26 8.25 P 0.00 0.00 0.00 1.53 - 30 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 1.77 - 32 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 2.00 - 32 0 0 -
30JUL26 9.00 P 0.00 0.00 0.00 2.25 - 34 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 2.49 - 35 0 0 -
30JUL26 9.50 P 0.00 0.00 0.00 2.74 - 38 0 0 -
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 -0.01 27 0 24 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 -0.02 27 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 -0.02 27 0 124 0
29SEP26 6.50 P 0.00 0.00 0.00 0.36 -0.02 27 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.47 -0.03 27 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.61 -0.03 27 0 705 0
29SEP26 7.25 P 0.00 0.00 0.00 0.77 -0.03 27 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.96 -0.05 28 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 1.12 -0.05 26 0 263 0
29SEP26 8.00 P 0.00 0.00 0.00 1.34 -0.02 27 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.56 -0.02 28 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.78 -0.02 28 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 2.02 -0.03 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.26 -0.03 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.50 -0.03 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.74 -0.02 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.99 -0.03 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.23 -0.04 35 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.74 -0.02 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.24 -0.02 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.73 -0.03 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.21 -0.05 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 100 0
30DEC26 5.75 P 0.00 0.00 0.00 0.18 -0.02 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 -0.02 27 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.34 -0.03 26 0 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.44 -0.03 26 0 65 0
30DEC26 6.75 P 0.00 0.00 0.00 0.56 -0.03 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.70 -0.03 26 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.85 -0.04 26 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 1.01 -0.04 26 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 1.20 -0.03 26 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.40 -0.02 27 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.60 -0.02 27 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.82 -0.01 27 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 2.04 -0.04 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.27 -0.02 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.50 -0.04 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.75 -0.03 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.99 -0.03 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.24 -0.03 32 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.74 -0.03 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.24 -0.02 38 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.42 -0.02 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.52 -0.02 26 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.64 -0.02 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.77 -0.03 26 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.92 -0.03 26 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.09 -0.02 26 0 30 0
30MAR27 7.75 P 0.00 0.00 0.00 1.27 -0.02 27 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.45 -0.02 26 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.65 -0.02 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.86 -0.01 27 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.07 -0.02 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.29 -0.02 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.52 -0.02 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.76 -0.03 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.00 -0.03 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.24 -0.03 29 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.74 -0.03 32 0 0 0
TOTAL PUT 251 14,252 +251
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
29JUN26 99.99 C 0.00 0.00 0.00 11.88 +0.07 41 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 9.93 -0.02 40 0 45 0
29JUN26 106.66 C 0.00 0.00 0.00 8.22 -0.13 40 0 11 0
29JUN26 109.99 C 0.00 0.00 0.00 6.85 -0.13 40 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 5.75 -0.08 41 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 4.74 -0.09 41 0 41 0
29JUN26 119.99 C 0.00 0.00 0.00 3.85 -0.16 41 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 3.09 -0.17 41 0 7 0
29JUN26 126.65 C 0.00 0.00 0.00 2.50 -0.14 41 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 1.98 -0.11 41 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.56 -0.12 40 0 15 0
29JUN26 136.65 C 0.00 0.00 0.00 1.24 -0.09 40 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.95 -0.09 40 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.75 -0.08 40 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.58 -0.05 40 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.45 -0.05 40 0 176 0
29JUN26 153.32 C 0.00 0.00 0.00 0.35 -0.03 40 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.26 -0.04 40 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.20 -0.03 40 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.15 -0.03 40 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.12 -0.01 40 0 27 0
TOTAL CALL 0 853 0
29JUN26 99.99 P 0.00 0.00 0.00 5.65 -0.23 40 0 55 0
29JUN26 103.32 P 0.00 0.00 0.00 7.12 -0.21 40 0 34 0
29JUN26 106.66 P 7.89 7.89 7.89 8.85 -0.23 40 15 173 0
29JUN26 109.99 P 0.00 0.00 0.00 10.82 -0.05 40 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 12.93 -0.33 40 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 15.31 -0.31 41 0 119 0
29JUN26 119.99 P 0.00 0.00 0.00 17.76 -0.56 41 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 20.40 -0.59 41 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 23.14 -0.65 41 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 26.00 -0.68 42 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 28.94 -0.75 42 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 31.94 -0.54 42 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 35.01 -0.32 42 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 38.07 -0.83 42 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 41.25 -0.64 42 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 44.41 -0.44 42 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 47.64 -0.80 42 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 50.87 -0.80 40 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 54.18 -1.00 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 57.58 -0.66 46 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 60.97 -0.43 50 0 0 0
TOTAL PUT 15 784 0
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
02APR26 80.00 C 0.00 0.00 0.00 25.86 +0.04 168 0 0 0
02APR26 82.50 C 0.00 0.00 0.00 23.36 +0.04 151 0 0 0
02APR26 85.00 C 0.00 0.00 0.00 20.87 +0.05 138 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 18.37 +0.05 122 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 15.88 +0.06 109 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 13.39 +0.06 95 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 10.99 +0.14 93 0 4 0
02APR26 97.50 C 0.00 0.00 0.00 8.44 +0.13 69 0 4 0
02APR26 100.00 C 0.00 0.00 0.00 5.93 -0.05 51 0 8 0
02APR26 102.50 C 0.00 0.00 0.00 3.92 -0.13 58 0 1 0
02APR26 105.00 C 2.85 2.85 2.85 2.14 -0.36 54 1 60 +1
02APR26 107.50 C 1.37 2.33 0.86 0.97 -0.41 53 100 387 +33
02APR26 110.00 C 0.70 1.12 0.35 0.38 -0.32 54 719 497 +73
02APR26 112.50 C 0.35 0.51 0.15 0.11 -0.21 53 212 318 -15
02APR26 115.00 C 0.22 0.22 0.07 0.03 -0.09 54 59 243 +27
02APR26 117.50 C 0.07 0.07 0.07 0.01 -0.04 57 8 103 0
02APR26 120.00 C 0.04 0.04 0.04 0.01 -0.01 67 8 64 -8
02APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
02APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
02APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
10APR26 82.50 C 0.00 0.00 0.00 23.36 - 47 0 0 -
10APR26 85.00 C 0.00 0.00 0.00 20.87 0.00 50 0 0 0
10APR26 87.50 C 0.00 0.00 0.00 18.37 -0.02 43 0 0 0
10APR26 90.00 C 0.00 0.00 0.00 15.89 -0.04 42 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 13.44 -0.07 42 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 11.05 -0.13 42 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 8.89 -0.02 45 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 6.67 -0.21 41 0 5 0
10APR26 102.50 C 0.00 0.00 0.00 4.95 -0.19 43 0 0 0
10APR26 105.00 C 4.20 4.20 4.20 3.45 -0.22 43 16 74 +16
10APR26 107.50 C 3.16 3.39 2.30 2.26 -0.28 42 112 111 +111
10APR26 110.00 C 1.99 2.45 1.38 1.42 -0.30 42 214 94 +62
10APR26 112.50 C 1.36 1.48 0.83 0.83 -0.30 42 307 545 +201
10APR26 115.00 C 0.88 1.00 0.51 0.46 -0.23 42 32 55 +30
10APR26 117.50 C 0.57 0.61 0.32 0.24 -0.16 42 106 115 +102
10APR26 120.00 C 0.32 0.40 0.32 0.12 -0.10 42 9 15 +9
10APR26 122.50 C 0.00 0.00 0.00 0.06 -0.06 42 0 0 0
10APR26 125.00 C 0.11 0.11 0.11 0.03 -0.03 43 2 2 +2
10APR26 127.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
10APR26 130.00 C 0.07 0.08 0.07 0.01 -0.01 46 22 22 +22
29APR26 67.50 C 0.00 0.00 0.00 38.86 +0.42 94 0 117 0
29APR26 70.00 C 0.00 0.00 0.00 36.01 +0.06 65 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 33.53 +0.07 62 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 30.93 -0.04 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 28.52 +0.03 50 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 26.55 +0.53 68 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 24.08 +0.71 63 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 21.66 +0.50 59 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 18.72 -0.08 41 0 147 0
29APR26 90.00 C 16.60 16.60 16.60 16.85 +0.33 50 2 312 -2
29APR26 92.50 C 0.00 0.00 0.00 14.39 -0.01 44 0 810 0
29APR26 95.00 C 0.00 0.00 0.00 12.26 -0.03 43 0 2,320 0
29APR26 97.50 C 0.00 0.00 0.00 10.33 -0.01 43 0 1,713 0
29APR26 100.00 C 9.28 9.28 9.28 8.60 +0.04 43 2 2,175 0
29APR26 102.50 C 7.45 7.92 6.92 6.89 -0.09 42 92 1,632 +91
29APR26 105.00 C 6.15 7.06 5.25 5.51 -0.11 42 456 3,533 -19
29APR26 107.50 C 5.01 5.37 4.24 4.32 -0.11 41 1,603 2,804 +988
29APR26 110.00 C 4.19 4.38 3.22 3.35 -0.22 42 248 3,232 +78
29APR26 112.50 C 3.00 3.50 2.47 2.59 -0.16 42 228 608 +48
29APR26 115.00 C 2.30 2.60 1.90 1.93 -0.24 42 327 1,287 +30
29APR26 117.50 C 1.80 2.08 1.49 1.42 -0.21 42 202 949 +60
29APR26 120.00 C 1.30 1.66 1.16 1.02 -0.19 42 254 1,192 +68
29APR26 122.50 C 1.10 1.23 0.87 0.73 -0.15 42 59 524 +11
29APR26 125.00 C 0.80 1.00 0.70 0.51 -0.12 42 76 1,126 +17
29APR26 127.50 C 0.70 0.80 0.56 0.35 -0.10 41 97 357 +6
29APR26 130.00 C 0.56 0.61 0.42 0.24 -0.08 42 599 516 +306
28MAY26 67.50 C 0.00 0.00 0.00 38.86 +0.26 62 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 36.34 +0.22 57 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 33.93 +0.47 55 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 31.52 +0.38 53 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 29.12 +0.63 51 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 26.89 +0.55 52 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 24.40 +0.06 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 22.41 +0.52 50 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 19.56 -0.07 41 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 17.97 +0.36 46 0 2,809 0
28MAY26 92.50 C 0.00 0.00 0.00 15.75 +0.58 43 0 1,073 0
28MAY26 95.00 C 0.00 0.00 0.00 13.72 -0.49 42 0 1,129 0
28MAY26 97.50 C 0.00 0.00 0.00 12.07 0.00 42 0 1,349 0
28MAY26 100.00 C 11.83 11.83 11.83 10.26 -0.12 41 6 1,562 -6
28MAY26 102.50 C 10.20 10.20 10.20 8.97 +0.08 42 15 870 +15
28MAY26 105.00 C 8.50 8.50 7.32 7.52 -0.05 41 32 1,157 -2
28MAY26 107.50 C 7.44 7.44 6.13 6.35 -0.07 41 177 862 +60
28MAY26 110.00 C 6.44 6.44 5.23 5.37 -0.14 41 285 1,086 +67
28MAY26 112.50 C 4.87 5.20 4.43 4.49 -0.08 41 266 674 +147
28MAY26 115.00 C 4.28 4.28 3.68 3.74 -0.14 41 261 885 +21
28MAY26 117.50 C 3.44 3.44 3.08 3.06 -0.11 41 53 424 -25
28MAY26 120.00 C 3.00 3.00 2.65 2.49 -0.16 41 83 586 +17
28MAY26 122.50 C 2.60 2.62 2.15 2.01 -0.22 41 228 243 -104
28MAY26 125.00 C 1.81 2.38 1.79 1.61 -0.20 41 223 369 +148
28MAY26 127.50 C 1.75 2.00 1.56 1.29 -0.17 41 44 107 -7
28MAY26 130.00 C 1.69 1.70 1.34 1.02 -0.15 41 37 80 +34
29JUN26 50.00 C 0.00 0.00 0.00 56.19 +0.38 73 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 53.75 +0.41 71 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 51.26 +0.29 67 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 48.94 +0.53 70 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 46.48 +0.37 66 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 43.95 +0.38 61 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 41.53 +0.37 59 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 39.09 +0.39 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 36.85 +0.73 57 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 34.83 +1.10 60 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 32.12 +0.69 53 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 29.82 +0.73 52 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 27.58 +0.86 50 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 25.27 +0.59 48 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 22.93 +0.58 45 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 19.75 -0.89 35 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 18.86 +0.54 44 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 16.72 +0.08 41 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 14.76 -0.16 40 0 1,415 0
29JUN26 97.50 C 0.00 0.00 0.00 13.11 -0.17 40 0 1,206 0
29JUN26 100.00 C 11.96 11.96 11.96 11.86 +0.07 41 2 6,984 0
29JUN26 102.50 C 11.36 11.55 11.34 10.46 +0.07 41 60 809 0
29JUN26 105.00 C 10.03 10.11 9.98 9.05 +0.01 40 60 1,669 0
29JUN26 107.50 C 8.66 8.66 8.17 7.91 +0.01 40 60 1,462 +15
29JUN26 110.00 C 7.20 8.01 7.00 6.90 -0.05 41 27 3,515 0
29JUN26 112.50 C 7.00 7.00 7.00 6.00 -0.03 40 6 1,153 0
29JUN26 115.00 C 6.00 6.00 5.04 5.21 +0.13 41 12 1,947 -9
29JUN26 117.50 C 0.00 0.00 0.00 4.48 -0.14 41 0 830 0
29JUN26 120.00 C 3.87 3.87 3.87 3.82 -0.17 41 8 1,789 -8
29JUN26 122.50 C 0.00 0.00 0.00 3.26 -0.16 41 0 448 0
29JUN26 125.00 C 0.00 0.00 0.00 2.76 -0.14 40 0 1,172 0
29JUN26 127.50 C 0.00 0.00 0.00 2.33 -0.15 40 0 589 0
29JUN26 130.00 C 2.60 2.60 2.30 1.96 -0.12 40 29 1,743 +20
29JUN26 132.50 C 2.18 2.45 1.99 1.65 -0.12 40 51 663 +45
29JUN26 135.00 C 1.66 1.66 1.66 1.37 -0.10 40 4 270 0
29JUN26 137.50 C 1.80 1.80 1.80 1.15 -0.10 40 1 316 +1
29JUN26 140.00 C 1.52 1.52 1.33 0.94 -0.09 40 4 2,125 0
29JUN26 142.50 C 0.00 0.00 0.00 0.79 -0.08 40 0 489 0
29JUN26 145.00 C 1.05 1.05 1.05 0.64 -0.08 40 20 155 0
29JUN26 147.50 C 0.00 0.00 0.00 0.54 -0.05 40 0 221 0
29JUN26 150.00 C 0.00 0.00 0.00 0.44 -0.06 40 0 478 0
29JUN26 152.50 C 0.00 0.00 0.00 0.36 -0.04 40 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.30 -0.04 40 0 323 0
29JUN26 157.50 C 0.65 0.65 0.65 0.24 -0.04 40 6 198 +6
29JUN26 160.00 C 0.00 0.00 0.00 0.20 -0.02 40 0 2,259 0
29JUN26 162.50 C 0.00 0.00 0.00 0.16 -0.03 40 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.11 -0.02 40 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 117 0
29JUN26 180.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 3 0
29JUN26 182.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 58 0
30JUL26 82.50 C 0.00 0.00 0.00 25.91 - 46 0 0 -
30JUL26 85.00 C 0.00 0.00 0.00 23.34 - 42 0 0 -
30JUL26 87.50 C 0.00 0.00 0.00 21.69 - 43 0 0 -
30JUL26 90.00 C 0.00 0.00 0.00 19.87 - 43 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 17.85 - 41 0 0 -
30JUL26 95.00 C 0.00 0.00 0.00 16.23 - 42 0 0 -
30JUL26 97.50 C 0.00 0.00 0.00 14.40 - 40 0 0 -
30JUL26 100.00 C 0.00 0.00 0.00 13.11 - 41 0 0 -
30JUL26 102.50 C 12.84 12.84 12.84 11.89 - 41 30 30 -
30JUL26 105.00 C 11.43 11.43 10.26 10.45 - 40 32 30 -
30JUL26 107.50 C 0.00 0.00 0.00 9.39 - 40 0 0 -
30JUL26 110.00 C 0.00 0.00 0.00 8.29 - 40 0 0 -
30JUL26 112.50 C 0.00 0.00 0.00 7.39 - 40 0 0 -
30JUL26 115.00 C 0.00 0.00 0.00 6.60 - 41 0 0 -
30JUL26 117.50 C 0.00 0.00 0.00 5.84 - 41 0 0 -
30JUL26 120.00 C 0.00 0.00 0.00 5.16 - 41 0 0 -
30JUL26 122.50 C 0.00 0.00 0.00 4.52 - 41 0 0 -
30JUL26 125.00 C 0.00 0.00 0.00 3.97 - 41 0 0 -
30JUL26 127.50 C 0.00 0.00 0.00 3.44 - 41 2 2 -
29SEP26 50.00 C 0.00 0.00 0.00 56.77 +0.53 66 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 54.39 +0.73 64 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.92 +0.92 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.54 +1.13 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 47.26 +0.72 57 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 44.67 +1.01 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.52 +1.17 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.17 +1.12 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.02 +0.41 50 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 35.77 +0.63 48 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 33.58 +0.59 47 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 31.47 +0.32 46 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 29.36 +0.54 45 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 27.35 +0.43 44 0 29 0
29SEP26 85.00 C 0.00 0.00 0.00 25.34 +0.40 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.54 +0.41 43 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 21.82 +0.39 43 0 1,609 0
29SEP26 92.50 C 20.97 20.97 20.97 20.03 +0.30 42 1 303 0
29SEP26 95.00 C 0.00 0.00 0.00 18.26 +0.18 41 0 3,733 0
29SEP26 97.50 C 0.00 0.00 0.00 16.77 +0.02 41 0 2,555 0
29SEP26 100.00 C 16.11 16.11 16.11 15.56 +0.07 41 40 3,765 +36
29SEP26 102.50 C 0.00 0.00 0.00 14.26 +0.20 41 0 1,098 0
29SEP26 105.00 C 0.00 0.00 0.00 12.93 +0.08 41 0 3,806 0
29SEP26 107.50 C 0.00 0.00 0.00 11.78 +0.10 40 0 1,296 0
29SEP26 110.00 C 0.00 0.00 0.00 10.79 -0.06 40 0 824 0
29SEP26 112.50 C 0.00 0.00 0.00 9.80 -0.07 40 0 450 0
29SEP26 115.00 C 0.00 0.00 0.00 8.93 -0.09 40 4 1,786 +4
29SEP26 117.50 C 0.00 0.00 0.00 8.17 -0.07 41 0 353 0
29SEP26 120.00 C 0.00 0.00 0.00 7.42 -0.11 41 0 599 0
29SEP26 122.50 C 0.00 0.00 0.00 6.72 -0.18 41 0 470 0
29SEP26 125.00 C 6.08 6.15 6.05 6.02 -0.19 40 107 372 +95
29SEP26 127.50 C 0.00 0.00 0.00 5.48 -0.16 40 0 1,415 0
29SEP26 130.00 C 5.90 5.90 5.90 4.94 -0.17 40 1 733 +1
29SEP26 132.50 C 0.00 0.00 0.00 4.41 -0.16 40 0 145 0
29SEP26 135.00 C 4.33 4.33 4.33 4.00 -0.15 40 1 914 +1
29SEP26 137.50 C 0.00 0.00 0.00 3.60 -0.14 40 0 1,233 0
29SEP26 140.00 C 0.00 0.00 0.00 3.19 -0.15 40 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 2.89 -0.12 40 0 36 0
29SEP26 145.00 C 3.07 3.07 3.07 2.60 -0.12 40 2 288 +2
30DEC26 50.00 C 0.00 0.00 0.00 57.66 +0.54 62 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 55.05 +0.29 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 52.76 +0.32 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 50.45 +0.31 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.14 +0.28 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 45.89 +1.07 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 43.67 +1.09 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 41.49 +1.07 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.35 +1.06 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.25 +0.25 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.18 +0.32 45 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 33.20 +0.22 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.23 +0.24 43 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 29.41 +0.24 43 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 27.59 +0.80 43 0 0 0
30DEC26 87.50 C 27.00 27.00 26.00 25.65 -0.36 41 25 150 0
30DEC26 90.00 C 0.00 0.00 0.00 24.27 +0.29 42 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 22.69 +0.60 42 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 21.22 +0.28 41 0 2,389 0
30DEC26 97.50 C 0.00 0.00 0.00 19.78 +0.10 41 0 577 0
30DEC26 100.00 C 0.00 0.00 0.00 18.49 -0.12 41 0 1,426 0
30DEC26 102.50 C 17.10 17.10 17.10 17.10 +0.09 40 2 343 0
30DEC26 105.00 C 0.00 0.00 0.00 15.93 +0.10 41 0 2,233 0
30DEC26 107.50 C 0.00 0.00 0.00 14.81 +0.08 40 0 76 0
30DEC26 110.00 C 0.00 0.00 0.00 13.77 +0.08 40 2,000 2,973 +2,000
30DEC26 112.50 C 0.00 0.00 0.00 12.78 +0.04 40 0 170 0
30DEC26 115.00 C 0.00 0.00 0.00 11.89 +0.07 40 0 226 0
30DEC26 117.50 C 0.00 0.00 0.00 11.04 +0.05 40 0 328 0
30DEC26 120.00 C 0.00 0.00 0.00 10.23 +0.01 40 0 779 0
30DEC26 122.50 C 9.44 9.50 9.44 9.48 -0.03 40 60 277 0
30DEC26 125.00 C 0.00 0.00 0.00 8.80 -0.05 40 0 375 0
30DEC26 127.50 C 0.00 0.00 0.00 8.12 -0.09 40 0 1,085 0
30DEC26 130.00 C 7.58 7.58 7.58 7.46 -0.12 40 1 5,141 +1
30DEC26 132.50 C 0.00 0.00 0.00 6.94 -0.11 40 0 61 0
30DEC26 135.00 C 0.00 0.00 0.00 6.42 +0.08 40 0 145 0
30DEC26 137.50 C 0.00 0.00 0.00 5.72 -0.12 39 0 122 0
30DEC26 140.00 C 0.00 0.00 0.00 5.42 +0.06 40 0 77 0
30DEC26 142.50 C 0.00 0.00 0.00 4.89 -0.10 39 0 0 0
30DEC26 145.00 C 4.69 4.69 4.69 4.64 +0.03 40 2 86 +2
30MAR27 70.00 C 0.00 0.00 0.00 40.63 +0.13 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 38.63 +0.12 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.67 +0.10 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 34.76 +0.08 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 32.97 +0.12 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 31.18 +0.10 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.52 +0.14 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 27.91 +0.74 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.30 +0.30 41 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 24.88 +0.61 41 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 23.46 +0.27 41 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 22.05 +0.23 41 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 20.80 +0.31 41 0 161 0
30MAR27 102.50 C 0.00 0.00 0.00 19.49 +0.14 40 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 18.34 +0.14 40 0 507 0
30MAR27 107.50 C 17.11 17.11 17.11 17.20 +0.09 40 1 1 +1
30MAR27 110.00 C 17.20 17.20 16.20 16.12 +0.05 40 6 80 +1
30MAR27 112.50 C 0.00 0.00 0.00 15.19 +0.09 40 0 6 0
30MAR27 115.00 C 0.00 0.00 0.00 14.26 +0.06 40 0 108 0
30MAR27 117.50 C 0.00 0.00 0.00 13.38 +0.06 40 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 12.60 +0.06 40 0 107 0
30MAR27 122.50 C 0.00 0.00 0.00 11.82 +0.03 40 0 88 0
30MAR27 125.00 C 0.00 0.00 0.00 11.10 -0.09 40 0 17 0
30MAR27 127.50 C 10.30 10.30 10.30 10.43 -0.01 40 8 140 +8
30MAR27 130.00 C 0.00 0.00 0.00 9.77 -0.05 40 0 516 0
TOTAL CALL 10,557 132,578 +4,935
02APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
02APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
02APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
02APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
02APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
02APR26 95.00 P 0.00 0.00 0.00 0.01 -0.03 59 0 53 0
02APR26 97.50 P 0.07 0.11 0.07 0.03 -0.09 54 12 143 +9
02APR26 100.00 P 0.30 0.30 0.19 0.14 -0.22 53 47 165 -27
02APR26 102.50 P 0.55 0.66 0.31 0.47 -0.41 52 117 433 -45
02APR26 105.00 P 1.35 1.44 0.80 1.25 -0.55 52 325 827 +126
02APR26 107.50 P 2.50 2.50 1.71 2.60 -0.60 51 46 35 +25
02APR26 110.00 P 0.00 0.00 0.00 4.45 -0.58 47 0 15 0
02APR26 112.50 P 6.75 6.75 6.75 7.01 -0.19 69 2 3 0
02APR26 115.00 P 0.00 0.00 0.00 9.21 -0.37 50 0 2 0
02APR26 117.50 P 11.60 11.60 11.60 11.70 -0.33 0 1 0 -1
02APR26 120.00 P 0.00 0.00 0.00 14.20 -0.30 0 0 0 0
02APR26 122.50 P 0.00 0.00 0.00 16.70 -0.28 0 0 0 0
02APR26 125.00 P 0.00 0.00 0.00 19.20 -0.27 0 0 0 0
02APR26 127.50 P 0.00 0.00 0.00 21.70 -0.26 0 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 24.20 -0.26 0 0 0 0
10APR26 82.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
10APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
10APR26 87.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
10APR26 90.00 P 0.15 0.15 0.15 0.03 -0.03 43 2 2 +2
10APR26 92.50 P 0.00 0.00 0.00 0.07 -0.08 42 0 15 0
10APR26 95.00 P 0.00 0.00 0.00 0.19 -0.13 42 0 20 0
10APR26 97.50 P 0.49 0.56 0.49 0.43 -0.21 42 23 35 +22
10APR26 100.00 P 0.70 1.00 0.70 0.86 -0.30 42 101 103 +96
10APR26 102.50 P 1.26 1.65 1.25 1.53 -0.39 42 27 48 +9
10APR26 105.00 P 2.04 2.64 2.04 2.47 -0.53 41 54 66 +9
10APR26 107.50 P 3.30 3.30 3.30 3.80 -0.56 41 2 3 0
10APR26 110.00 P 5.30 5.67 4.20 5.36 -0.68 39 55 49 +46
10APR26 112.50 P 7.40 7.40 7.40 7.45 -0.51 42 2 2 +2
10APR26 115.00 P 0.00 0.00 0.00 9.61 -0.48 42 0 0 0
10APR26 117.50 P 11.80 11.80 11.80 11.88 -0.50 42 1 1 +1
10APR26 120.00 P 0.00 0.00 0.00 14.27 -0.52 42 0 0 0
10APR26 122.50 P 0.00 0.00 0.00 16.72 -0.26 42 0 0 0
10APR26 125.00 P 0.00 0.00 0.00 19.20 -0.60 0 0 0 0
10APR26 127.50 P 0.00 0.00 0.00 21.82 -0.41 62 0 0 0
10APR26 130.00 P 0.00 0.00 0.00 24.32 -0.32 67 0 0 0
29APR26 67.50 P 0.07 0.07 0.05 0.01 0.00 57 110 359 +110
29APR26 70.00 P 0.07 0.07 0.07 0.01 0.00 53 9 68 +9
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 461 0
29APR26 75.00 P 0.13 0.13 0.13 0.01 0.00 44 5 350 +5
29APR26 77.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 734 0
29APR26 80.00 P 0.22 0.22 0.21 0.03 -0.02 41 49 470 +41
29APR26 82.50 P 0.29 0.29 0.29 0.07 -0.02 42 2 968 0
29APR26 85.00 P 0.37 0.39 0.37 0.13 -0.05 41 18 1,004 +1
29APR26 87.50 P 0.50 0.52 0.46 0.25 -0.07 42 53 1,053 +9
29APR26 90.00 P 0.63 0.71 0.60 0.44 -0.11 42 226 3,059 -43
29APR26 92.50 P 0.79 1.00 0.79 0.73 -0.14 42 44 1,739 +38
29APR26 95.00 P 1.30 1.30 1.17 1.15 -0.18 42 22 2,652 -10
29APR26 97.50 P 1.58 1.88 1.58 1.73 -0.21 42 258 1,889 -30
29APR26 100.00 P 2.12 2.57 2.00 2.46 -0.27 42 604 2,350 -157
29APR26 102.50 P 2.90 3.50 2.88 3.32 -0.39 41 288 2,561 +81
29APR26 105.00 P 4.50 4.51 3.70 4.42 -0.44 41 719 2,393 -58
29APR26 107.50 P 4.95 5.86 4.95 5.75 -0.45 41 1,632 2,748 +1,027
29APR26 110.00 P 7.00 7.50 6.10 7.24 -0.51 41 311 898 +260
29APR26 112.50 P 0.00 0.00 0.00 9.12 -0.37 42 0 22 0
29APR26 115.00 P 9.41 9.41 9.41 11.07 -0.32 43 2 28 +2
29APR26 117.50 P 0.00 0.00 0.00 12.95 -0.48 42 0 2 0
29APR26 120.00 P 14.04 14.04 13.64 15.17 -0.23 43 2 12 +1
29APR26 122.50 P 15.99 15.99 15.99 17.40 -0.39 44 2 4 +2
29APR26 125.00 P 0.00 0.00 0.00 19.66 -0.57 44 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 21.96 -0.67 43 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 24.35 -0.63 43 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 0.00 43 0 163 0
28MAY26 70.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 53 0
28MAY26 72.50 P 0.00 0.00 0.00 0.05 -0.02 41 0 235 0
28MAY26 75.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 173 0
28MAY26 77.50 P 0.00 0.00 0.00 0.15 -0.04 40 0 1,022 0
28MAY26 80.00 P 0.60 0.60 0.60 0.26 -0.05 41 4 293 -3
28MAY26 82.50 P 0.76 0.78 0.75 0.41 -0.08 41 71 302 0
28MAY26 85.00 P 0.95 0.95 0.95 0.63 -0.10 41 1 638 0
28MAY26 87.50 P 0.00 0.00 0.00 0.93 -0.13 41 0 1,437 0
28MAY26 90.00 P 1.49 1.49 1.49 1.31 -0.18 41 15 5,532 0
28MAY26 92.50 P 2.04 2.04 2.01 1.83 -0.18 41 24 1,206 -20
28MAY26 95.00 P 2.46 2.46 2.38 2.48 -0.20 41 60 2,491 0
28MAY26 97.50 P 2.90 3.38 2.90 3.24 -0.25 41 50 1,390 -19
28MAY26 100.00 P 3.63 4.20 3.63 4.12 -0.27 41 1,429 1,948 +871
28MAY26 102.50 P 4.80 5.21 4.68 5.07 -0.34 40 512 1,453 +403
28MAY26 105.00 P 6.15 6.25 5.52 6.23 -0.50 40 1,903 1,189 +256
28MAY26 107.50 P 7.10 7.72 6.84 7.56 -0.38 40 271 816 +231
28MAY26 110.00 P 8.45 9.10 8.45 9.05 -0.58 40 325 692 +277
28MAY26 112.50 P 0.00 0.00 0.00 10.72 -0.38 41 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 12.61 -0.28 42 0 3 0
28MAY26 117.50 P 0.00 0.00 0.00 14.58 +0.08 43 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 16.39 -0.06 42 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 18.47 -0.33 42 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 20.61 -0.55 42 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 22.83 -0.57 43 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 25.14 -0.58 44 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 49 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.01 -0.01 40 0 934 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 210 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 165 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 -0.02 40 0 141 0
29JUN26 70.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 7,523 0
29JUN26 72.50 P 0.00 0.00 0.00 0.20 -0.02 40 0 751 0
29JUN26 75.00 P 0.75 0.75 0.75 0.32 -0.03 40 2 1,100 +2
29JUN26 77.50 P 0.95 0.95 0.93 0.47 -0.05 40 3 716 0
29JUN26 80.00 P 1.07 1.13 1.07 0.68 -0.07 40 16 1,464 0
29JUN26 82.50 P 1.36 1.36 1.36 0.96 -0.08 40 15 1,080 0
29JUN26 85.00 P 1.58 1.74 1.58 1.34 -0.09 40 17 11,539 +15
29JUN26 87.50 P 0.00 0.00 0.00 1.80 -0.11 40 0 2,035 0
29JUN26 90.00 P 2.49 2.65 2.40 2.34 -0.13 40 176 11,076 -16
29JUN26 92.50 P 2.89 3.22 2.86 3.01 -0.14 41 60 3,228 +47
29JUN26 95.00 P 0.00 0.00 0.00 3.80 -0.16 41 0 3,667 0
29JUN26 97.50 P 0.00 0.00 0.00 4.66 -0.19 41 0 2,022 0
29JUN26 100.00 P 5.52 5.67 5.52 5.56 -0.34 40 516 11,560 +500
29JUN26 102.50 P 6.68 6.68 6.68 6.66 -0.28 40 15 1,655 +5
29JUN26 105.00 P 7.49 7.89 7.49 7.87 -0.37 40 18 1,437 +3
29JUN26 107.50 P 0.00 0.00 0.00 9.22 -0.38 40 0 1,319 0
29JUN26 110.00 P 9.80 9.80 9.80 10.71 -0.39 40 1 589 -1
29JUN26 112.50 P 11.85 11.85 11.85 12.35 -0.35 40 2 857 0
29JUN26 115.00 P 13.00 13.00 13.00 14.11 -0.31 41 4 491 -4
29JUN26 117.50 P 0.00 0.00 0.00 16.03 -0.21 41 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 17.71 -0.38 40 0 1,295 0
29JUN26 122.50 P 0.00 0.00 0.00 19.75 -0.08 41 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 21.85 -0.47 42 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 23.89 -0.48 41 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 26.01 -0.54 42 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 27.26 -1.49 33 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 30.50 -0.52 42 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 32.79 -0.58 43 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 35.20 -0.37 44 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 37.58 -0.25 45 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 39.88 -0.16 45 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 42.24 -0.33 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 44.80 -0.25 47 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 46.77 -0.77 40 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 49.59 -0.37 48 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 52.43 -0.35 54 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 54.22 -0.90 42 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 56.73 -0.36 44 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 59.23 -0.88 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 61.70 -0.44 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 64.20 -0.44 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 66.78 -0.36 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 69.20 -0.44 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 71.70 -0.44 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 74.20 -0.44 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 76.70 -0.44 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 79.31 -0.33 59 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 1.58 - 40 0 0 -
30JUL26 85.00 P 0.00 0.00 0.00 2.06 - 40 0 0 -
30JUL26 87.50 P 0.00 0.00 0.00 2.59 - 40 0 0 -
30JUL26 90.00 P 0.00 0.00 0.00 3.28 - 41 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 4.03 - 41 0 0 -
30JUL26 95.00 P 0.00 0.00 0.00 4.85 - 41 0 0 -
30JUL26 97.50 P 0.00 0.00 0.00 5.73 - 40 0 0 -
30JUL26 100.00 P 0.00 0.00 0.00 6.74 - 40 0 0 -
30JUL26 102.50 P 0.00 0.00 0.00 7.85 - 40 0 0 -
30JUL26 105.00 P 0.00 0.00 0.00 9.05 - 40 0 0 -
30JUL26 107.50 P 10.14 10.40 10.14 10.46 - 40 21 21 -
30JUL26 110.00 P 0.00 0.00 0.00 12.02 - 40 0 0 -
30JUL26 112.50 P 0.00 0.00 0.00 13.61 - 40 0 0 -
30JUL26 115.00 P 14.50 15.00 14.50 15.07 - 40 4 4 -
30JUL26 117.50 P 0.00 0.00 0.00 16.92 - 40 0 0 -
30JUL26 120.00 P 0.00 0.00 0.00 18.77 - 40 0 0 -
30JUL26 122.50 P 0.00 0.00 0.00 20.95 - 42 0 0 -
30JUL26 125.00 P 0.00 0.00 0.00 21.90 - 37 0 0 -
30JUL26 127.50 P 0.00 0.00 0.00 24.73 - 41 0 0 -
29SEP26 50.00 P 0.00 0.00 0.00 0.03 0.00 41 0 106 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 0.00 41 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 0.00 40 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.12 -0.01 40 0 58 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 -0.02 40 0 37 0
29SEP26 62.50 P 0.00 0.00 0.00 0.27 -0.01 40 0 137 0
29SEP26 65.00 P 0.00 0.00 0.00 0.40 -0.03 40 0 182 0
29SEP26 67.50 P 0.00 0.00 0.00 0.56 -0.04 40 0 105 0
29SEP26 70.00 P 0.00 0.00 0.00 0.76 -0.05 40 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 1.03 -0.06 40 0 3,232 0
29SEP26 75.00 P 0.00 0.00 0.00 1.33 -0.08 40 0 1,673 0
29SEP26 77.50 P 0.00 0.00 0.00 1.73 -0.08 40 0 486 0
29SEP26 80.00 P 0.00 0.00 0.00 2.18 -0.10 40 0 7,343 0
29SEP26 82.50 P 0.00 0.00 0.00 2.72 -0.10 40 0 1,550 0
29SEP26 85.00 P 0.00 0.00 0.00 3.33 -0.12 40 0 3,740 0
29SEP26 87.50 P 0.00 0.00 0.00 4.03 -0.13 40 0 2,519 0
29SEP26 90.00 P 0.00 0.00 0.00 4.82 -0.14 40 0 2,887 0
29SEP26 92.50 P 0.00 0.00 0.00 5.70 -0.15 41 0 1,719 0
29SEP26 95.00 P 0.00 0.00 0.00 6.60 -0.19 40 0 12,522 0
29SEP26 97.50 P 7.20 7.20 7.20 7.56 -0.20 40 1 2,793 0
29SEP26 100.00 P 0.00 0.00 0.00 8.62 -0.23 40 0 5,363 0
29SEP26 102.50 P 9.74 9.74 9.74 9.78 -0.25 40 1 1,798 0
29SEP26 105.00 P 0.00 0.00 0.00 11.01 -0.34 40 0 1,547 0
29SEP26 107.50 P 0.00 0.00 0.00 12.37 -0.35 39 0 555 0
29SEP26 110.00 P 0.00 0.00 0.00 13.84 -0.24 39 0 206 0
29SEP26 112.50 P 0.00 0.00 0.00 15.29 -0.42 39 0 257 0
29SEP26 115.00 P 0.00 0.00 0.00 17.02 -0.39 40 0 152 0
29SEP26 117.50 P 0.00 0.00 0.00 18.73 -0.36 40 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 20.52 -0.38 40 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 22.29 -0.40 40 0 45 0
29SEP26 125.00 P 0.00 0.00 0.00 24.19 -0.51 40 0 125 0
29SEP26 127.50 P 0.00 0.00 0.00 26.33 -0.42 41 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 28.33 -0.31 41 0 85 0
29SEP26 132.50 P 0.00 0.00 0.00 30.38 -0.36 41 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 32.41 -0.44 41 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 34.30 -0.72 40 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 36.66 -0.46 41 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 38.86 -0.44 41 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 41.08 -0.47 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 366 0
30DEC26 52.50 P 0.00 0.00 0.00 0.18 -0.01 40 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.27 -0.01 40 0 188 0
30DEC26 57.50 P 0.00 0.00 0.00 0.38 -0.02 40 0 80 0
30DEC26 60.00 P 0.00 0.00 0.00 0.53 -0.02 40 0 75 0
30DEC26 62.50 P 0.00 0.00 0.00 0.72 -0.03 40 0 34 0
30DEC26 65.00 P 0.00 0.00 0.00 0.94 -0.04 40 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.24 -0.04 40 0 9 0
30DEC26 70.00 P 0.00 0.00 0.00 1.56 -0.05 40 0 70 0
30DEC26 72.50 P 0.00 0.00 0.00 1.97 -0.06 40 0 85 0
30DEC26 75.00 P 0.00 0.00 0.00 2.42 -0.06 40 0 396 0
30DEC26 77.50 P 0.00 0.00 0.00 2.97 -0.06 40 0 461 0
30DEC26 80.00 P 0.00 0.00 0.00 3.53 -0.08 40 0 371 0
30DEC26 82.50 P 0.00 0.00 0.00 4.24 -0.09 40 0 230 0
30DEC26 85.00 P 0.00 0.00 0.00 4.96 -0.08 40 0 996 0
30DEC26 87.50 P 0.00 0.00 0.00 5.81 -0.10 40 0 860 0
30DEC26 90.00 P 0.00 0.00 0.00 6.71 -0.10 40 0 1,711 0
30DEC26 92.50 P 0.00 0.00 0.00 7.59 -0.11 40 0 2,716 0
30DEC26 95.00 P 0.00 0.00 0.00 8.58 -0.12 40 0 2,801 0
30DEC26 97.50 P 0.00 0.00 0.00 9.59 -0.11 39 0 840 0
30DEC26 100.00 P 0.00 0.00 0.00 10.84 -0.03 40 0 1,236 0
30DEC26 102.50 P 0.00 0.00 0.00 11.97 -0.07 39 0 83 0
30DEC26 105.00 P 12.80 13.15 12.75 13.19 -0.14 39 14 813 +6
30DEC26 107.50 P 0.00 0.00 0.00 14.46 -0.24 39 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 15.99 -0.33 39 2,000 2,005 +2,000
30DEC26 112.50 P 0.00 0.00 0.00 17.55 -0.77 39 0 0 0
30DEC26 115.00 P 18.80 18.80 18.80 19.15 -0.30 39 2 177 +2
30DEC26 117.50 P 0.00 0.00 0.00 20.84 -0.20 39 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 22.55 -0.33 39 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 24.34 -0.26 39 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 26.18 -0.37 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.06 -0.86 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.00 -0.34 40 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 31.97 -0.34 40 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 33.98 -0.34 40 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 36.00 -0.33 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.08 -0.33 40 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 40.40 -0.94 41 0 129 0
30DEC26 145.00 P 0.00 0.00 0.00 42.37 -0.28 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.37 -0.04 40 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 2.88 -0.05 40 0 56 0
30MAR27 75.00 P 0.00 0.00 0.00 3.44 -0.05 40 0 51 0
30MAR27 77.50 P 0.00 0.00 0.00 4.06 -0.05 40 0 148 0
30MAR27 80.00 P 0.00 0.00 0.00 4.78 -0.06 40 0 463 0
30MAR27 82.50 P 0.00 0.00 0.00 5.51 -0.06 40 0 64 0
30MAR27 85.00 P 0.00 0.00 0.00 6.38 -0.06 40 0 139 0
30MAR27 87.50 P 0.00 0.00 0.00 7.27 -0.07 40 0 109 0
30MAR27 90.00 P 0.00 0.00 0.00 8.14 -0.03 40 0 63 0
30MAR27 92.50 P 0.00 0.00 0.00 9.07 -0.11 39 0 96 0
30MAR27 95.00 P 0.00 0.00 0.00 10.05 -0.13 39 0 203 0
30MAR27 97.50 P 0.00 0.00 0.00 11.13 -0.10 39 0 76 0
30MAR27 100.00 P 0.00 0.00 0.00 12.29 -0.12 39 0 29 0
30MAR27 102.50 P 0.00 0.00 0.00 13.52 -0.17 39 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.80 -0.15 39 0 27 0
30MAR27 107.50 P 0.00 0.00 0.00 16.16 -0.17 38 0 45 0
30MAR27 110.00 P 0.00 0.00 0.00 17.57 -0.25 38 0 10 0
30MAR27 112.50 P 0.00 0.00 0.00 19.12 -0.21 38 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.70 -0.32 38 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 22.41 -0.47 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.10 -0.21 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 25.95 -0.16 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 27.66 -0.78 39 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 29.58 -0.73 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.46 -0.50 39 0 0 0
TOTAL PUT 12,726 191,770 +6,117
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$ 27.60
29APR26 20.00 C 7.44 7.44 7.44 7.65 -1.51 48 4 4 +4
29APR26 21.00 C 0.00 0.00 0.00 6.68 -1.49 51 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.71 -1.47 48 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.76 -1.44 45 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.87 -1.36 45 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.06 -1.31 45 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.38 -1.16 46 0 0 0
29APR26 27.00 C 1.75 1.76 1.75 1.75 -1.04 45 30 30 +30
29APR26 28.00 C 1.27 1.66 1.10 1.25 -0.84 45 205 224 +204
29APR26 29.00 C 0.98 1.10 0.79 0.85 -0.75 44 24 78 +20
29APR26 30.00 C 0.57 0.58 0.53 0.57 -0.55 44 55 192 +52
29APR26 31.00 C 0.49 0.49 0.42 0.37 -0.42 44 92 187 +31
29APR26 32.00 C 0.28 0.34 0.21 0.23 -0.31 44 36 592 +15
29APR26 33.00 C 0.20 0.22 0.15 0.15 -0.21 45 75 139 +8
29APR26 34.00 C 0.15 0.15 0.08 0.09 -0.16 45 127 111 -54
29APR26 35.00 C 0.10 0.10 0.10 0.06 -0.10 46 7 258 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 -0.07 45 0 409 0
29APR26 37.00 C 0.04 0.04 0.04 0.02 -0.04 46 8 183 0
29APR26 38.00 C 0.03 0.03 0.03 0.01 -0.03 46 2 79 0
29APR26 39.00 C 0.03 0.04 0.03 0.01 -0.01 49 30 93 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 124 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 7.76 -1.44 47 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.79 -1.52 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.87 -1.31 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.08 -1.36 46 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.21 -1.47 43 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.49 -1.39 43 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.88 -1.12 44 0 0 0
28MAY26 27.00 C 2.31 2.31 2.30 2.29 -1.04 44 60 60 +60
28MAY26 28.00 C 2.16 2.16 1.65 1.80 -0.95 44 16 46 +16
28MAY26 29.00 C 1.72 1.72 1.31 1.43 -0.78 44 230 351 +217
28MAY26 30.00 C 1.10 1.10 1.00 1.05 -0.71 43 169 269 +169
28MAY26 31.00 C 0.81 0.82 0.73 0.81 -0.56 44 198 277 +183
28MAY26 32.00 C 0.74 0.74 0.55 0.60 -0.47 43 16 58 -15
28MAY26 33.00 C 0.43 0.43 0.43 0.44 -0.38 43 15 177 -15
28MAY26 34.00 C 0.35 0.35 0.30 0.32 -0.32 43 48 288 +31
28MAY26 35.00 C 0.00 0.00 0.00 0.23 -0.25 43 0 228 0
28MAY26 36.00 C 0.20 0.20 0.20 0.17 -0.20 44 1 292 +1
28MAY26 37.00 C 0.00 0.00 0.00 0.12 -0.16 44 0 220 0
28MAY26 38.00 C 0.13 0.13 0.09 0.08 -0.11 43 156 133 +41
28MAY26 39.00 C 0.08 0.08 0.08 0.06 -0.09 44 2 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.04 -0.07 44 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.03 -0.05 44 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.02 -0.04 44 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 3 0
29JUN26 20.00 C 0.00 0.00 0.00 7.76 -1.47 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.11 -1.23 52 0 2 0
29JUN26 22.00 C 0.00 0.00 0.00 6.10 -1.43 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.27 -1.34 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.48 -1.37 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.81 -1.20 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.26 -1.06 44 0 0 0
29JUN26 27.00 C 2.72 2.72 2.69 2.71 -0.98 44 23 15 +13
29JUN26 28.00 C 0.00 0.00 0.00 2.22 -0.90 43 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 1.80 -0.83 43 0 45 0
29JUN26 30.00 C 1.70 1.70 1.33 1.46 -0.73 43 242 404 +210
29JUN26 31.00 C 1.20 1.20 1.10 1.17 -0.64 43 368 515 +368
29JUN26 32.00 C 0.00 0.00 0.00 0.94 -0.54 43 0 85 0
29JUN26 33.00 C 0.76 0.76 0.76 0.75 -0.46 43 15 113 +15
29JUN26 34.00 C 0.65 0.65 0.57 0.59 -0.40 43 66 1,030 +20
29JUN26 35.00 C 0.00 0.00 0.00 0.46 -0.35 43 0 94 0
29JUN26 36.00 C 0.00 0.00 0.00 0.36 -0.28 43 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.27 -0.25 43 0 97 0
29JUN26 38.00 C 0.00 0.00 0.00 0.21 -0.19 43 0 26 0
29JUN26 39.00 C 0.21 0.21 0.21 0.16 -0.16 43 10 11 +10
29JUN26 40.00 C 0.00 0.00 0.00 0.12 -0.13 43 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.10 -0.10 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.07 -0.09 43 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.06 -0.06 44 0 1 0
29JUN26 44.00 C 0.00 0.00 0.00 0.04 -0.06 43 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.04 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30JUL26 20.00 C 0.00 0.00 0.00 7.92 - 43 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 7.11 - 45 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 6.32 - 45 0 0 -
30JUL26 23.00 C 0.00 0.00 0.00 5.53 - 44 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 4.79 - 43 0 0 -
30JUL26 25.00 C 0.00 0.00 0.00 4.14 - 43 0 0 -
30JUL26 26.00 C 0.00 0.00 0.00 3.62 - 44 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 3.10 - 44 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 2.62 - 43 0 0 -
30JUL26 29.00 C 2.10 2.12 2.04 2.21 - 43 133 133 -
30JUL26 30.00 C 1.84 1.85 1.69 1.86 - 43 187 187 -
30JUL26 31.00 C 1.55 1.55 1.42 1.56 - 43 244 244 -
30JUL26 32.00 C 0.00 0.00 0.00 1.29 - 43 0 0 -
30JUL26 33.00 C 0.00 0.00 0.00 1.09 - 44 0 0 -
30JUL26 34.00 C 0.00 0.00 0.00 0.91 - 44 0 0 -
30JUL26 35.00 C 0.73 0.73 0.71 0.74 - 44 18 18 -
30JUL26 36.00 C 0.00 0.00 0.00 0.60 - 43 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 0.49 - 43 0 0 -
30JUL26 38.00 C 0.40 0.40 0.40 0.41 - 44 3 3 -
29SEP26 20.00 C 0.00 0.00 0.00 8.29 -1.30 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.43 -1.35 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.72 -1.34 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.08 -1.22 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.38 -1.21 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.77 -1.06 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.22 -0.95 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.78 -0.88 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.33 -0.92 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.92 -0.82 44 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.56 -0.73 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.25 -0.68 44 0 5 0
29SEP26 32.00 C 0.00 0.00 0.00 1.96 -0.67 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.71 -0.61 44 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 1.50 -0.58 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.29 -0.54 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 1.12 -0.50 44 0 37 0
29SEP26 37.00 C 0.00 0.00 0.00 0.94 -0.47 44 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.81 -0.43 43 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.72 -0.33 44 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.61 -0.30 44 0 9 0
29SEP26 41.00 C 0.00 0.00 0.00 0.53 -0.27 44 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.45 -0.26 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.39 -0.23 44 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.33 -0.21 44 0 0 0
29SEP26 45.00 C 0.40 0.40 0.40 0.28 -0.18 44 1 11 -1
29SEP26 46.00 C 0.00 0.00 0.00 0.24 -0.17 44 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.21 -0.14 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.17 -0.13 43 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.15 -0.11 44 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.13 -0.10 44 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.09 -0.07 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.06 -0.05 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 -0.04 44 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 8.84 -1.33 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.08 -1.37 45 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 7.41 -1.14 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.75 -1.14 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.14 -1.22 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.59 -1.10 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.05 -1.12 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.58 -1.02 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.22 -0.87 44 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.81 -0.68 44 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 3.45 -0.73 44 0 0 0
30DEC26 31.00 C 3.01 3.01 3.01 3.12 -0.66 44 15 18 +15
30DEC26 32.00 C 0.00 0.00 0.00 2.82 -0.61 44 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.56 -0.64 44 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 2.30 -0.58 44 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 2.07 -0.55 44 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 1.81 -0.55 44 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 1.61 -0.52 44 0 4 0
30DEC26 38.00 C 0.00 0.00 0.00 1.45 -0.42 44 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 1.34 -0.39 44 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 1.20 -0.32 44 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 1.05 -0.32 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.97 -0.29 44 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 0.84 -0.30 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.77 -0.23 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.70 -0.20 44 0 21 0
30MAR27 20.00 C 0.00 0.00 0.00 9.34 -1.19 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.64 -1.34 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.03 -1.16 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.48 -1.06 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.80 -1.13 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.27 -1.08 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.77 -0.98 44 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 5.25 -1.05 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.98 -0.80 45 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 4.58 -0.76 45 0 117 0
30MAR27 30.00 C 4.10 4.10 4.10 4.17 -0.79 45 1 510 0
30MAR27 31.00 C 0.00 0.00 0.00 3.88 -0.69 45 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 3.56 -0.66 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.25 -0.73 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.02 -0.63 45 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.77 -0.60 45 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 2.51 -0.60 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.32 -0.58 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.14 -0.44 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.89 -0.50 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.75 -0.45 44 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 1.61 -0.46 44 0 0 0
TOTAL CALL 2,932 11,312 +1,648
29APR26 20.00 P 0.06 0.06 0.06 0.01 0.00 48 22 22 +22
29APR26 21.00 P 0.08 0.09 0.08 0.02 +0.01 46 118 118 +118
29APR26 22.00 P 0.12 0.12 0.12 0.05 +0.03 46 11 17 0
29APR26 23.00 P 0.21 0.21 0.19 0.11 +0.06 45 56 88 +46
29APR26 24.00 P 0.28 0.31 0.28 0.23 +0.13 45 21 85 +2
29APR26 25.00 P 0.36 0.54 0.36 0.43 +0.23 46 56 208 +3
29APR26 26.00 P 0.66 0.84 0.58 0.72 +0.34 46 106 450 +22
29APR26 27.00 P 1.18 1.23 0.93 1.10 +0.47 45 32 457 +26
29APR26 28.00 P 1.40 1.74 1.27 1.61 +0.63 45 322 468 +267
29APR26 29.00 P 1.86 2.35 1.86 2.18 +0.81 44 18 392 +15
29APR26 30.00 P 0.00 0.00 0.00 2.94 +0.96 45 0 259 0
29APR26 31.00 P 4.00 4.00 4.00 3.85 +1.21 50 2 215 -2
29APR26 32.00 P 4.50 4.50 4.30 4.59 +1.21 45 8 308 -1
29APR26 33.00 P 0.00 0.00 0.00 5.44 +1.37 39 0 335 0
29APR26 34.00 P 0.00 0.00 0.00 6.47 +1.25 47 0 218 0
29APR26 35.00 P 0.00 0.00 0.00 7.42 +1.37 45 0 62 0
29APR26 36.00 P 0.00 0.00 0.00 8.55 +1.49 65 0 38 -6
29APR26 37.00 P 0.00 0.00 0.00 9.47 +1.49 62 0 37 -30
29APR26 38.00 P 0.00 0.00 0.00 10.40 +1.45 0 0 0 -13
29APR26 39.00 P 0.00 0.00 0.00 11.53 +1.52 77 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.41 +1.25 63 0 0 -2
29APR26 41.00 P 0.00 0.00 0.00 13.47 +1.24 79 0 0 -6
29APR26 42.00 P 0.00 0.00 0.00 14.41 +1.26 70 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 15.46 +1.25 84 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 16.48 +1.51 91 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 17.41 +1.42 79 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 0 0
28MAY26 21.00 P 0.20 0.20 0.20 0.10 +0.04 43 3 3 +3
28MAY26 22.00 P 0.29 0.29 0.29 0.19 +0.07 43 45 60 +15
28MAY26 23.00 P 0.37 0.43 0.37 0.33 +0.12 44 128 159 +112
28MAY26 24.00 P 0.52 0.59 0.52 0.53 +0.18 44 85 151 +85
28MAY26 25.00 P 0.00 0.00 0.00 0.81 +0.27 44 0 83 0
28MAY26 26.00 P 1.20 1.25 1.16 1.16 +0.36 44 241 389 +241
28MAY26 27.00 P 1.42 1.67 1.42 1.59 +0.46 44 42 146 +42
28MAY26 28.00 P 2.11 2.21 2.11 2.08 +0.57 43 167 185 +92
28MAY26 29.00 P 2.39 2.70 2.39 2.67 +0.69 43 60 111 +30
28MAY26 30.00 P 0.00 0.00 0.00 3.46 +0.98 46 0 165 0
28MAY26 31.00 P 0.00 0.00 0.00 4.10 +0.99 43 0 189 0
28MAY26 32.00 P 0.00 0.00 0.00 4.89 +0.91 43 0 127 0
28MAY26 33.00 P 0.00 0.00 0.00 5.81 +1.28 46 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 6.64 +1.18 44 0 69 0
28MAY26 35.00 P 0.00 0.00 0.00 7.55 +1.25 44 0 47 0
28MAY26 36.00 P 0.00 0.00 0.00 8.60 +1.42 50 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 9.60 +1.49 54 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 10.46 +1.39 48 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.53 +1.45 57 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.50 +1.34 58 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 13.47 +1.24 58 0 0 -18
28MAY26 42.00 P 0.00 0.00 0.00 14.46 +1.31 60 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 15.46 +1.25 63 0 0 0
29JUN26 20.00 P 0.26 0.26 0.26 0.15 +0.05 43 5 25 +5
29JUN26 21.00 P 0.00 0.00 0.00 0.26 +0.09 43 0 35 0
29JUN26 22.00 P 0.00 0.00 0.00 0.40 +0.13 43 0 31 0
29JUN26 23.00 P 0.66 0.68 0.66 0.61 +0.19 43 3 13 +3
29JUN26 24.00 P 0.00 0.00 0.00 0.88 +0.26 43 0 38 0
29JUN26 25.00 P 0.00 0.00 0.00 1.22 +0.34 44 0 39 0
29JUN26 26.00 P 1.54 1.64 1.54 1.63 +0.44 44 94 142 +94
29JUN26 27.00 P 1.84 2.09 1.84 2.04 +0.50 43 25 97 +10
29JUN26 28.00 P 2.55 2.62 2.55 2.56 +0.60 42 86 255 +86
29JUN26 29.00 P 0.00 0.00 0.00 3.15 +0.72 42 0 537 0
29JUN26 30.00 P 3.70 3.70 3.70 3.84 +0.85 43 1 177 0
29JUN26 31.00 P 0.00 0.00 0.00 4.69 +1.08 45 0 142 0
29JUN26 32.00 P 0.00 0.00 0.00 5.43 +1.22 45 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 6.14 +1.23 43 0 1,020 0
29JUN26 34.00 P 0.00 0.00 0.00 7.10 +1.35 46 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 7.87 +1.27 44 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 8.90 +1.39 48 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 9.82 +1.43 49 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 10.80 +1.44 51 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 11.62 +1.31 47 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 12.66 +1.50 52 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 13.64 +1.41 54 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.54 +1.39 51 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 15.52 +1.31 52 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.59 +1.57 59 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.48 +1.49 54 0 0 -1
29JUN26 46.00 P 0.00 0.00 0.00 18.58 +1.52 63 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.57 +1.52 64 0 0 -5
29JUN26 48.00 P 0.00 0.00 0.00 20.48 +1.49 61 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.58 +1.60 69 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 22.52 +1.55 68 0 0 -1
29JUN26 52.50 P 0.00 0.00 0.00 24.98 +1.45 70 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 27.51 +1.44 77 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 30.01 +1.53 81 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.28 - 43 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.43 - 44 0 0 -
30JUL26 22.00 P 0.00 0.00 0.00 0.63 - 44 0 0 -
30JUL26 23.00 P 0.95 0.95 0.95 0.88 - 44 1 1 -
30JUL26 24.00 P 0.00 0.00 0.00 1.19 - 44 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 1.55 - 44 0 0 -
30JUL26 26.00 P 0.00 0.00 0.00 1.95 - 44 0 0 -
30JUL26 27.00 P 2.41 2.48 2.37 2.41 - 43 168 168 -
30JUL26 28.00 P 2.93 3.09 2.87 2.94 - 43 186 186 -
30JUL26 29.00 P 3.57 3.64 3.46 3.53 - 43 371 371 -
30JUL26 30.00 P 4.13 4.19 4.13 4.17 - 43 45 45 -
30JUL26 31.00 P 0.00 0.00 0.00 4.91 - 43 0 0 -
30JUL26 32.00 P 0.00 0.00 0.00 5.66 - 44 0 0 -
30JUL26 33.00 P 0.00 0.00 0.00 6.50 - 45 0 0 -
30JUL26 34.00 P 0.00 0.00 0.00 7.35 - 46 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 8.19 - 46 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 8.98 - 44 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 9.85 - 44 0 0 -
30JUL26 38.00 P 0.00 0.00 0.00 10.87 - 47 0 0 -
29SEP26 20.00 P 0.00 0.00 0.00 0.55 +0.12 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.77 +0.18 44 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 1.03 +0.22 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.33 +0.27 44 0 5 0
29SEP26 24.00 P 0.00 0.00 0.00 1.66 +0.32 44 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 2.04 +0.38 43 0 85 0
29SEP26 26.00 P 0.00 0.00 0.00 2.47 +0.42 43 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 2.98 +0.53 43 0 18 0
29SEP26 28.00 P 0.00 0.00 0.00 3.51 +0.58 43 0 24 0
29SEP26 29.00 P 0.00 0.00 0.00 4.11 +0.61 43 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 4.74 +0.70 43 0 47 0
29SEP26 31.00 P 0.00 0.00 0.00 5.38 +0.74 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.20 +0.91 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 7.04 +1.04 45 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 7.73 +0.97 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 8.65 +1.10 46 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 9.37 +0.95 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 10.24 +1.03 45 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 11.20 +1.14 46 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 12.10 +1.21 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.93 +1.16 46 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 13.92 +1.23 47 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 14.85 +1.32 48 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 15.72 +1.23 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 16.74 +1.26 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.63 +1.25 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 18.62 +1.28 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.63 +1.41 50 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 20.59 +1.34 51 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.58 +1.41 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 22.54 +1.41 52 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 25.06 +1.48 56 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.55 +1.48 59 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.06 +1.46 63 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.96 +0.22 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.24 +0.28 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.52 +0.29 44 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.85 +0.32 44 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 2.24 +0.35 43 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 2.65 +0.39 43 0 8 0
30DEC26 26.00 P 3.18 3.18 3.18 3.11 +0.46 43 7 20 +4
30DEC26 27.00 P 0.00 0.00 0.00 3.61 +0.52 43 0 16 0
30DEC26 28.00 P 4.26 4.26 4.26 4.18 +0.57 43 1 11 -1
30DEC26 29.00 P 0.00 0.00 0.00 4.77 +0.58 43 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 5.40 +0.71 43 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 6.08 +0.71 43 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 6.86 +0.79 44 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 7.57 +0.80 44 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 8.32 +0.84 44 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 9.11 +0.99 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.85 +0.92 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 10.82 +1.04 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.65 +1.06 46 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 12.41 +0.96 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.35 +1.11 45 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 14.18 +1.09 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.15 +1.19 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.04 +1.16 46 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 16.92 +1.16 45 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 17.84 +1.18 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.34 +0.24 44 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.64 +0.26 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.97 +0.30 44 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.31 +0.31 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.70 +0.34 43 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 3.14 +0.37 43 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 3.63 +0.42 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.14 +0.52 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 4.72 +0.55 43 0 3 0
30MAR27 29.00 P 5.20 5.20 5.20 5.31 +0.62 43 1 111 +1
30MAR27 30.00 P 0.00 0.00 0.00 5.91 +0.57 43 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.61 +0.65 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 7.39 +0.80 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.06 +0.74 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.80 +0.77 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.56 +0.80 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.34 +0.82 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.15 +0.86 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.96 +0.88 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.74 +0.88 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.73 +1.03 45 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 14.59 +1.06 45 0 1 0
TOTAL PUT 2,537 13,522 +1,258
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$ 613.50
02APR26 530.00 C 0.00 0.00 0.00 83.59 -18.53 68 0 0 0
02APR26 540.00 C 0.00 0.00 0.00 73.62 -18.52 66 0 0 0
02APR26 550.00 C 0.00 0.00 0.00 63.71 -18.49 66 0 0 0
02APR26 560.00 C 0.00 0.00 0.00 53.93 -18.39 66 0 0 0
02APR26 570.00 C 0.00 0.00 0.00 44.43 -18.16 66 0 0 0
02APR26 580.00 C 0.00 0.00 0.00 35.42 -17.70 66 0 0 0
02APR26 590.00 C 0.00 0.00 0.00 27.16 -18.20 66 0 30 0
02APR26 600.00 C 0.00 0.00 0.00 19.90 -15.66 66 0 152 0
02APR26 610.00 C 0.00 0.00 0.00 13.88 -13.15 66 0 102 0
02APR26 620.00 C 0.00 0.00 0.00 9.16 -11.97 66 0 127 0
02APR26 630.00 C 0.00 0.00 0.00 5.70 -9.29 66 0 125 0
02APR26 640.00 C 2.00 2.00 2.00 3.34 -7.21 66 12 122 +2
02APR26 650.00 C 6.00 6.00 1.60 1.84 -5.30 66 15 111 +15
02APR26 660.00 C 4.00 4.00 4.00 0.95 -3.69 66 2 53 +1
02APR26 670.00 C 0.00 0.00 0.00 0.46 -2.52 66 0 136 0
02APR26 680.00 C 0.38 0.38 0.23 0.21 -1.57 66 7 23 +7
02APR26 690.00 C 0.00 0.00 0.00 0.09 -0.93 66 0 48 0
02APR26 700.00 C 0.45 0.45 0.35 0.04 -0.52 67 16 68 +16
02APR26 710.00 C 0.00 0.00 0.00 0.01 -0.28 64 0 26 0
02APR26 720.00 C 0.00 0.00 0.00 0.01 -0.14 70 0 48 0
02APR26 730.00 C 0.00 0.00 0.00 0.01 -0.06 75 0 92 0
02APR26 740.00 C 0.00 0.00 0.00 0.01 -0.02 81 0 29 0
02APR26 750.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 5 0
02APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
10APR26 540.00 C 0.00 0.00 0.00 76.63 -15.82 61 0 0 0
10APR26 550.00 C 0.00 0.00 0.00 67.91 -14.62 61 0 0 0
10APR26 560.00 C 0.00 0.00 0.00 59.59 -13.10 61 0 0 0
10APR26 570.00 C 0.00 0.00 0.00 51.83 -11.17 61 0 0 0
10APR26 580.00 C 0.00 0.00 0.00 44.61 -8.99 61 0 0 0
10APR26 590.00 C 0.00 0.00 0.00 37.98 -7.38 61 0 0 0
10APR26 600.00 C 0.00 0.00 0.00 31.96 -4.24 61 0 0 0
10APR26 610.00 C 18.00 18.50 17.90 26.55 -2.05 61 100 100 +100
10APR26 620.00 C 29.78 29.78 17.00 21.75 -0.11 61 31 31 +31
10APR26 630.00 C 23.00 24.20 12.50 17.72 +1.50 61 7 7 +7
10APR26 640.00 C 20.00 20.00 12.31 14.27 +2.30 61 20 45 +18
10APR26 650.00 C 9.73 10.66 9.50 11.32 +3.09 61 27 60 +17
10APR26 660.00 C 8.20 8.20 8.20 8.82 +3.52 61 15 38 0
10APR26 670.00 C 9.50 9.50 6.27 6.84 +3.43 61 16 19 +16
10APR26 680.00 C 3.80 3.80 3.80 5.27 +3.17 61 3 7 +3
10APR26 690.00 C 0.00 0.00 0.00 3.98 +2.75 61 0 0 0
10APR26 700.00 C 0.00 0.00 0.00 2.93 +2.24 61 0 0 0
10APR26 710.00 C 0.00 0.00 0.00 2.20 +1.82 61 0 0 0
10APR26 720.00 C 2.00 2.00 1.60 1.61 +1.41 61 33 34 +33
29APR26 360.00 C 0.00 0.00 0.00 253.75 -18.52 0 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 243.76 -18.52 70 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 233.76 -18.53 0 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 223.77 -18.53 0 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 213.78 -18.53 58 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 203.79 -18.53 58 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 193.80 -18.53 57 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 183.82 -18.53 57 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 173.85 -18.53 57 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 163.91 -18.52 57 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 154.02 -18.51 57 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 144.20 -18.47 57 0 15 0
29APR26 480.00 C 0.00 0.00 0.00 134.49 -18.42 57 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 124.92 -18.35 57 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 115.57 -18.21 57 0 216 0
29APR26 510.00 C 0.00 0.00 0.00 106.50 -17.99 57 0 15 0
29APR26 520.00 C 0.00 0.00 0.00 97.69 -17.80 57 0 6 0
29APR26 530.00 C 0.00 0.00 0.00 89.27 -17.42 57 0 3 0
29APR26 540.00 C 0.00 0.00 0.00 81.27 -17.04 57 0 3 0
29APR26 550.00 C 0.00 0.00 0.00 73.57 -16.66 57 0 296 0
29APR26 560.00 C 0.00 0.00 0.00 66.55 -16.00 57 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 59.75 -15.57 57 0 115 0
29APR26 580.00 C 0.00 0.00 0.00 53.65 -14.76 57 0 839 0
29APR26 590.00 C 0.00 0.00 0.00 47.84 -14.23 57 0 696 0
29APR26 600.00 C 0.00 0.00 0.00 42.61 -13.38 57 0 2,341 0
29APR26 610.00 C 0.00 0.00 0.00 37.74 -12.77 57 0 281 0
29APR26 620.00 C 0.00 0.00 0.00 32.35 -11.58 55 0 370 0
29APR26 630.00 C 35.00 35.00 23.00 28.45 -10.92 55 14 403 +12
29APR26 640.00 C 29.14 29.14 19.11 24.97 -10.16 56 58 155 +16
29APR26 650.00 C 29.32 29.32 16.90 21.78 -9.45 56 183 1,180 -70
29APR26 660.00 C 24.47 24.47 15.00 19.01 -8.76 56 35 456 +1
29APR26 670.00 C 19.00 19.00 13.74 16.41 -8.03 56 31 398 +31
29APR26 680.00 C 19.00 19.00 11.10 14.27 -7.42 56 23 506 +15
29APR26 690.00 C 16.67 16.67 11.59 12.17 -6.77 56 52 351 0
29APR26 700.00 C 13.54 14.99 10.54 10.88 -5.84 57 40 2,036 +8
29APR26 710.00 C 8.58 11.41 8.58 9.22 -5.82 57 31 179 +31
29APR26 720.00 C 0.00 0.00 0.00 7.93 -4.77 57 0 165 0
29APR26 730.00 C 0.00 0.00 0.00 6.72 -4.72 57 0 226 0
29APR26 740.00 C 0.00 0.00 0.00 5.68 -4.11 57 0 159 0
29APR26 750.00 C 4.50 4.50 4.50 4.83 -3.75 57 5 126 -5
29APR26 760.00 C 0.00 0.00 0.00 4.00 -3.38 57 0 499 0
29APR26 770.00 C 0.00 0.00 0.00 3.42 -2.91 57 0 190 0
29APR26 780.00 C 0.00 0.00 0.00 2.84 -2.64 57 0 371 0
29APR26 790.00 C 5.00 5.00 2.45 2.37 -2.26 57 16 678 -1
28MAY26 360.00 C 0.00 0.00 0.00 253.75 -18.52 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 243.76 -18.52 57 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 233.77 -18.53 57 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 223.79 -18.55 56 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 213.84 -18.54 57 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 203.91 -18.60 57 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 194.06 -18.60 57 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 184.30 -18.66 57 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 174.67 -18.68 57 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 165.27 -18.68 57 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 155.99 -18.72 57 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 147.11 -18.63 57 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 138.35 -18.66 57 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 130.09 -18.41 57 0 7 0
28MAY26 500.00 C 0.00 0.00 0.00 121.98 -18.42 57 0 30 0
28MAY26 510.00 C 0.00 0.00 0.00 114.31 -18.09 57 0 16 0
28MAY26 520.00 C 0.00 0.00 0.00 106.93 -17.96 57 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 99.78 -17.82 57 0 8 0
28MAY26 540.00 C 0.00 0.00 0.00 93.17 -17.28 57 0 39 0
28MAY26 550.00 C 0.00 0.00 0.00 86.60 -17.31 57 0 200 0
28MAY26 560.00 C 0.00 0.00 0.00 80.61 -16.76 57 0 16 0
28MAY26 570.00 C 0.00 0.00 0.00 74.81 -16.39 57 0 38 0
28MAY26 580.00 C 0.00 0.00 0.00 69.15 -16.30 57 0 337 0
28MAY26 590.00 C 0.00 0.00 0.00 64.16 -15.54 57 0 418 0
28MAY26 600.00 C 40.00 40.00 40.00 59.17 -15.26 57 1 1,566 -1
28MAY26 610.00 C 0.00 0.00 0.00 54.52 -14.96 57 0 369 0
28MAY26 620.00 C 0.00 0.00 0.00 50.32 -14.21 57 0 281 0
28MAY26 630.00 C 44.44 44.44 33.00 46.12 -13.92 57 25 380 +25
28MAY26 640.00 C 0.00 0.00 0.00 42.36 -13.52 57 0 136 0
28MAY26 650.00 C 0.00 0.00 0.00 38.92 -12.80 57 0 157 0
28MAY26 660.00 C 29.00 29.00 29.00 35.48 -12.39 57 1 276 +1
28MAY26 670.00 C 29.00 29.00 25.00 32.46 -12.00 57 2 116 +1
28MAY26 680.00 C 0.00 0.00 0.00 29.72 -11.34 57 0 109 0
28MAY26 690.00 C 0.00 0.00 0.00 26.98 -10.74 57 0 101 0
28MAY26 700.00 C 0.00 0.00 0.00 24.54 -10.47 57 0 122 0
28MAY26 710.00 C 0.00 0.00 0.00 22.43 -9.87 57 0 73 0
28MAY26 720.00 C 0.00 0.00 0.00 20.31 -9.28 57 0 62 0
28MAY26 730.00 C 0.00 0.00 0.00 18.31 -8.94 57 0 70 0
28MAY26 740.00 C 0.00 0.00 0.00 16.72 -8.44 57 0 99 0
28MAY26 750.00 C 0.00 0.00 0.00 15.13 -7.94 57 0 1,079 0
28MAY26 760.00 C 0.00 0.00 0.00 13.54 -7.44 57 0 141 0
28MAY26 770.00 C 0.00 0.00 0.00 12.31 -7.07 57 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 11.16 -6.66 57 0 30 0
28MAY26 790.00 C 0.00 0.00 0.00 10.01 -6.24 57 0 60 0
29JUN26 250.00 C 0.00 0.00 0.00 363.67 -18.52 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 358.68 -18.52 83 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 353.68 -18.52 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 348.69 -18.51 81 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 343.69 -18.52 77 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 338.69 -18.52 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 333.70 -18.52 76 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 328.70 -18.52 70 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 323.70 -18.52 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 318.71 -18.52 71 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 313.71 -18.52 64 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 303.72 -18.52 66 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 293.72 -18.53 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 283.73 -18.53 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 273.74 -18.55 57 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 263.76 -18.57 58 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 253.79 -18.65 57 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 243.87 -18.72 58 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 234.01 -18.86 57 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 224.25 -19.01 57 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 214.67 -19.13 57 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 205.21 -19.40 57 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 196.08 -19.50 57 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 187.02 -19.75 57 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 178.45 -19.81 57 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 169.95 -19.93 57 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 161.82 -19.96 57 0 197 0
29JUN26 470.00 C 0.00 0.00 0.00 153.97 -20.04 57 0 1 0
29JUN26 480.00 C 0.00 0.00 0.00 146.14 -20.11 57 0 20 0
29JUN26 490.00 C 0.00 0.00 0.00 138.91 -19.97 57 0 15 -2
29JUN26 500.00 C 0.00 0.00 0.00 131.75 -20.03 57 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 124.64 -20.05 57 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 118.20 -19.71 57 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 111.77 -19.77 57 0 105 0
29JUN26 540.00 C 0.00 0.00 0.00 105.36 -19.81 57 0 167 0
29JUN26 550.00 C 0.00 0.00 0.00 99.69 -19.13 57 0 172 0
29JUN26 560.00 C 0.00 0.00 0.00 94.02 -19.20 57 0 228 0
29JUN26 570.00 C 0.00 0.00 0.00 88.35 -19.27 57 0 29 0
29JUN26 580.00 C 0.00 0.00 0.00 83.33 -18.69 57 0 129 0
29JUN26 590.00 C 0.00 0.00 0.00 78.45 -18.30 57 0 148 0
29JUN26 600.00 C 0.00 0.00 0.00 73.57 -18.37 57 0 396 0
29JUN26 610.00 C 0.00 0.00 0.00 69.03 -18.09 57 0 1,111 0
29JUN26 620.00 C 38.25 38.25 36.00 64.94 -17.37 57 2 193 +1
29JUN26 630.00 C 0.00 0.00 0.00 60.84 -17.12 57 0 314 0
29JUN26 640.00 C 31.00 31.00 31.00 56.74 -17.19 57 5 283 +5
29JUN26 650.00 C 0.00 0.00 0.00 53.29 -16.61 57 0 391 0
29JUN26 660.00 C 0.00 0.00 0.00 49.94 -15.93 57 0 495 0
29JUN26 670.00 C 0.00 0.00 0.00 46.60 -15.61 57 0 233 0
29JUN26 680.00 C 0.00 0.00 0.00 43.29 -15.63 57 0 97 0
29JUN26 690.00 C 0.00 0.00 0.00 40.64 -15.00 57 0 185 0
29JUN26 700.00 C 0.00 0.00 0.00 37.98 -14.38 57 0 354 0
29JUN26 710.00 C 0.00 0.00 0.00 35.33 -13.83 57 0 49 0
29JUN26 720.00 C 0.00 0.00 0.00 32.69 -13.87 57 0 56 0
29JUN26 730.00 C 0.00 0.00 0.00 30.65 -13.32 57 0 26 0
29JUN26 740.00 C 0.00 0.00 0.00 28.60 -12.77 57 0 4 0
29JUN26 750.00 C 0.00 0.00 0.00 26.56 -12.21 57 0 38 0
29JUN26 760.00 C 0.00 0.00 0.00 24.52 -11.94 57 0 4 0
29JUN26 770.00 C 0.00 0.00 0.00 22.87 -11.60 57 0 1 0
29JUN26 780.00 C 0.00 0.00 0.00 21.34 -11.13 57 0 17 0
29JUN26 790.00 C 0.00 0.00 0.00 19.82 -10.65 57 0 15 0
29JUN26 800.00 C 8.00 8.00 8.00 18.30 -10.18 57 1 41 +1
29JUN26 810.00 C 0.00 0.00 0.00 16.88 -9.87 57 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 15.77 -9.50 57 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 14.67 -9.11 57 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 13.57 -8.73 57 0 28 0
29JUN26 850.00 C 0.00 0.00 0.00 12.47 -8.34 57 0 30 0
29JUN26 860.00 C 0.00 0.00 0.00 11.52 -7.91 57 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 10.75 -7.61 57 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 9.98 -7.31 57 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 9.21 -7.01 57 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 8.45 -6.70 57 0 398 0
30JUL26 540.00 C 0.00 0.00 0.00 115.85 - 57 0 0 -
30JUL26 550.00 C 0.00 0.00 0.00 110.26 - 57 0 0 -
30JUL26 560.00 C 0.00 0.00 0.00 104.68 - 57 0 0 -
30JUL26 570.00 C 0.00 0.00 0.00 99.38 - 57 0 0 -
30JUL26 580.00 C 0.00 0.00 0.00 94.58 - 57 0 0 -
30JUL26 590.00 C 0.00 0.00 0.00 89.79 - 57 0 0 -
30JUL26 600.00 C 0.00 0.00 0.00 85.00 - 57 0 0 -
30JUL26 610.00 C 0.00 0.00 0.00 80.55 - 57 0 0 -
30JUL26 620.00 C 51.77 51.77 51.77 76.54 - 57 1 1 -
30JUL26 630.00 C 50.12 50.12 50.12 70.35 - 56 15 15 -
30JUL26 640.00 C 0.00 0.00 0.00 66.46 - 56 0 0 -
30JUL26 650.00 C 0.00 0.00 0.00 62.75 - 56 0 0 -
30JUL26 660.00 C 0.00 0.00 0.00 59.58 - 56 0 0 -
30JUL26 670.00 C 0.00 0.00 0.00 56.41 - 56 0 0 -
30JUL26 680.00 C 0.00 0.00 0.00 53.25 - 56 0 0 -
30JUL26 690.00 C 0.00 0.00 0.00 50.08 - 56 0 0 -
30JUL26 700.00 C 0.00 0.00 0.00 48.90 - 57 0 0 -
30JUL26 710.00 C 0.00 0.00 0.00 46.31 - 57 0 0 -
30JUL26 720.00 C 0.00 0.00 0.00 43.73 - 57 0 0 -
29SEP26 320.00 C 0.00 0.00 0.00 294.62 -19.66 57 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 285.31 -19.84 57 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 276.17 -20.25 57 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 267.40 -20.41 57 0 7 0
29SEP26 360.00 C 0.00 0.00 0.00 258.75 -20.49 57 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 250.14 -20.87 57 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 241.98 -20.96 57 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 233.85 -21.02 57 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 225.73 -21.21 57 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 218.04 -21.41 57 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 210.48 -21.47 57 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 202.91 -21.55 57 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 195.57 -21.71 57 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 188.66 -21.79 57 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 181.74 -21.87 57 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 174.82 -21.96 57 0 488 0
29SEP26 480.00 C 0.00 0.00 0.00 168.35 -21.86 57 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 162.16 -21.94 57 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 155.96 -22.03 57 0 633 0
29SEP26 510.00 C 0.00 0.00 0.00 149.76 -22.12 57 0 70 0
29SEP26 520.00 C 0.00 0.00 0.00 144.01 -21.76 57 0 119 0
29SEP26 530.00 C 0.00 0.00 0.00 138.58 -21.76 57 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 133.15 -21.85 57 0 1,024 0
29SEP26 550.00 C 0.00 0.00 0.00 127.71 -21.95 57 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 122.44 -21.88 57 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 117.79 -21.19 57 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 113.14 -21.26 57 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 108.50 -21.35 57 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 103.85 -21.44 57 0 156 0
29SEP26 610.00 C 0.00 0.00 0.00 99.54 -21.20 57 0 44 0
29SEP26 620.00 C 0.00 0.00 0.00 95.67 -20.51 57 0 57 0
29SEP26 630.00 C 0.00 0.00 0.00 91.80 -20.28 57 0 717 0
29SEP26 640.00 C 0.00 0.00 0.00 87.93 -20.37 57 0 85 0
29SEP26 650.00 C 0.00 0.00 0.00 84.06 -17.32 57 0 581 0
29SEP26 660.00 C 0.00 0.00 0.00 80.38 -20.35 57 0 108 0
29SEP26 670.00 C 41.50 41.50 41.50 77.24 -19.71 57 15 37 +15
29SEP26 680.00 C 0.00 0.00 0.00 74.11 -19.06 57 0 48 0
29SEP26 690.00 C 0.00 0.00 0.00 70.97 -18.92 57 0 32 0
29SEP26 700.00 C 0.00 0.00 0.00 67.83 -19.01 57 0 81 0
29SEP26 710.00 C 0.00 0.00 0.00 64.69 -19.09 57 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 61.99 -18.73 57 0 36 0
29SEP26 730.00 C 0.00 0.00 0.00 59.52 -18.15 57 0 54 0
29SEP26 740.00 C 0.00 0.00 0.00 57.05 -17.56 57 0 14 0
29SEP26 750.00 C 0.00 0.00 0.00 54.58 -17.15 57 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 52.11 -17.22 57 0 2 0
29SEP26 770.00 C 0.00 0.00 0.00 49.63 -17.30 57 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 47.50 -17.03 57 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 45.61 -16.52 57 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 253.76 -22.38 57 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 246.37 -22.46 57 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 238.97 -22.56 57 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 231.89 -22.92 57 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 225.16 -23.02 57 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 218.42 -23.12 57 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 211.68 -23.22 57 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 205.09 -23.32 57 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 199.08 -23.43 57 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 193.07 -23.54 57 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 187.06 -23.64 57 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 181.05 -23.75 57 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 175.39 -23.51 57 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 170.15 -23.59 57 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 164.90 -23.71 57 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 159.66 -23.82 57 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 154.42 -23.92 57 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 149.35 -23.86 57 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 144.89 -23.28 57 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 140.43 -23.39 57 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 135.96 -23.51 57 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 131.50 -23.62 57 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 127.04 -23.73 57 0 679 0
30DEC26 610.00 C 0.00 0.00 0.00 122.91 -23.51 57 0 142 0
30DEC26 620.00 C 0.00 0.00 0.00 119.21 -22.85 57 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 115.51 -22.65 57 0 22 0
30DEC26 640.00 C 0.00 0.00 0.00 111.81 -22.76 57 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 108.11 -22.86 57 0 5 0
30DEC26 660.00 C 0.00 0.00 0.00 104.42 -22.96 57 0 5 0
30DEC26 670.00 C 0.00 0.00 0.00 100.74 -23.05 57 0 16 0
30DEC26 680.00 C 0.00 0.00 0.00 97.76 -22.43 57 0 1 0
30DEC26 690.00 C 0.00 0.00 0.00 94.78 -21.82 57 0 15 0
30DEC26 700.00 C 49.34 49.34 49.34 91.80 -21.42 57 15 30 +5
30DEC26 710.00 C 0.00 0.00 0.00 88.82 -21.51 57 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 85.83 -21.62 57 0 17 0
30DEC26 730.00 C 0.00 0.00 0.00 82.85 -21.71 57 0 17 0
30DEC26 740.00 C 0.00 0.00 0.00 79.87 -21.81 57 0 17 0
30DEC26 750.00 C 0.00 0.00 0.00 77.51 -21.28 57 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 75.18 -20.73 57 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 72.84 -20.19 57 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 70.51 -19.73 57 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 68.17 -19.82 57 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 257.87 -23.84 57 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 251.29 -23.96 57 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 244.71 -24.07 57 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 238.13 -24.19 57 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 231.71 -24.44 57 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 225.85 -24.58 57 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 220.00 -24.70 57 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 214.15 -24.82 57 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 208.30 -24.95 57 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 202.45 -25.07 57 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 197.34 -24.93 57 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 192.25 -25.07 57 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 187.17 -25.19 57 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 182.09 -25.32 57 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 177.00 -25.45 57 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 171.97 -25.52 57 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 167.66 -24.92 57 0 19 0
30MAR27 560.00 C 0.00 0.00 0.00 163.35 -25.04 57 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 159.04 -25.17 57 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 154.73 -25.30 57 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 150.42 -25.43 57 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 146.12 -25.54 57 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 142.14 -25.34 57 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 138.58 -24.72 57 0 10 0
30MAR27 630.00 C 0.00 0.00 0.00 135.03 -24.53 57 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 131.47 -24.65 57 0 22 0
30MAR27 650.00 C 0.00 0.00 0.00 127.91 -24.77 57 0 66 0
30MAR27 660.00 C 0.00 0.00 0.00 124.36 -24.89 57 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 120.80 -25.01 57 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 117.25 -25.13 57 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 114.40 -24.54 57 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 111.54 -23.96 57 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 108.69 -23.46 57 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 105.84 -23.56 57 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 102.98 -23.68 57 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 100.13 -23.78 57 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 97.28 -23.89 57 0 1 0
30MAR27 760.00 C 0.00 0.00 0.00 94.42 -24.01 57 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 91.98 -23.70 57 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 89.76 -23.18 57 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 87.54 -22.66 57 0 0 0
TOTAL CALL 875 34,777 +355
02APR26 530.00 P 0.00 0.00 0.00 0.02 +0.01 70 0 35 0
02APR26 540.00 P 0.00 0.00 0.00 0.04 +0.01 66 0 69 0
02APR26 550.00 P 0.00 0.00 0.00 0.13 +0.05 66 0 36 0
02APR26 560.00 P 0.41 0.41 0.41 0.35 +0.15 66 5 214 +5
02APR26 570.00 P 0.60 0.63 0.55 0.86 +0.39 66 13 147 +2
02APR26 580.00 P 1.10 2.50 1.10 1.90 +0.90 67 11 60 +1
02APR26 590.00 P 1.90 4.29 1.90 3.66 +1.76 67 33 155 +31
02APR26 600.00 P 3.00 7.20 2.05 6.52 +2.96 67 57 255 +30
02APR26 610.00 P 3.55 10.77 3.55 10.63 +4.73 68 305 594 +214
02APR26 620.00 P 8.57 18.25 8.57 16.03 +6.74 69 19 1,117 -11
02APR26 630.00 P 26.00 26.00 26.00 22.14 +8.79 66 20 326 +20
02APR26 640.00 P 22.00 28.00 22.00 30.67 +11.36 73 40 155 +40
02APR26 650.00 P 0.00 0.00 0.00 38.26 +12.99 66 0 30 0
02APR26 660.00 P 0.00 0.00 0.00 47.39 +14.73 66 0 0 0
02APR26 670.00 P 61.00 61.00 61.00 56.89 +16.04 66 1 101 -1
02APR26 680.00 P 52.34 52.34 49.15 66.66 +15.50 66 45 60 -35
02APR26 690.00 P 0.00 0.00 0.00 76.55 +17.63 66 0 85 0
02APR26 700.00 P 0.00 0.00 0.00 86.51 +18.06 67 0 15 0
02APR26 710.00 P 0.00 0.00 0.00 96.50 +18.29 0 0 0 0
02APR26 720.00 P 0.00 0.00 0.00 106.50 +18.42 0 0 0 0
02APR26 730.00 P 0.00 0.00 0.00 116.50 +18.48 0 0 0 0
02APR26 740.00 P 0.00 0.00 0.00 126.50 +18.50 0 0 0 0
02APR26 750.00 P 0.00 0.00 0.00 136.50 +18.50 0 0 0 0
02APR26 760.00 P 0.00 0.00 0.00 146.50 +18.50 0 0 0 0
02APR26 770.00 P 0.00 0.00 0.00 156.50 +18.50 0 0 0 0
02APR26 780.00 P 0.00 0.00 0.00 166.50 +18.50 0 0 0 0
02APR26 790.00 P 0.00 0.00 0.00 176.50 +18.50 0 0 0 0
10APR26 540.00 P 0.00 0.00 0.00 3.82 +3.73 61 0 12 0
10APR26 550.00 P 4.88 4.88 4.88 5.44 +5.22 61 1 1 +1
10APR26 560.00 P 5.69 5.69 5.68 7.52 +7.03 61 27 27 +13
10APR26 570.00 P 5.00 9.50 5.00 10.11 +9.09 61 64 247 +26
10APR26 580.00 P 11.80 13.00 11.80 13.00 +11.09 60 14 332 +13
10APR26 590.00 P 5.30 14.50 5.30 17.24 +13.84 61 5 61 +5
10APR26 600.00 P 10.00 18.00 10.00 21.75 +16.15 61 8 25 +8
10APR26 610.00 P 12.00 12.00 12.00 26.87 +18.20 61 13 13 +13
10APR26 620.00 P 0.00 0.00 0.00 32.59 +19.77 61 0 0 0
10APR26 630.00 P 0.00 0.00 0.00 38.93 +20.97 61 0 0 0
10APR26 640.00 P 0.00 0.00 0.00 45.92 +21.81 61 0 0 0
10APR26 650.00 P 0.00 0.00 0.00 53.38 +22.12 61 0 0 0
10APR26 660.00 P 0.00 0.00 0.00 61.24 +22.06 61 0 0 0
10APR26 670.00 P 62.00 62.00 62.00 69.51 +21.80 61 1 1 +1
10APR26 680.00 P 0.00 0.00 0.00 78.20 +21.45 61 0 0 0
10APR26 690.00 P 0.00 0.00 0.00 87.12 +20.97 61 0 0 0
10APR26 700.00 P 0.00 0.00 0.00 96.25 +20.47 61 0 0 0
10APR26 710.00 P 0.00 0.00 0.00 105.63 +20.07 61 0 0 0
10APR26 720.00 P 0.00 0.00 0.00 115.15 +19.71 61 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 56 0 166 0
29APR26 370.00 P 0.00 0.00 0.00 0.02 0.00 56 0 60 0
29APR26 380.00 P 0.00 0.00 0.00 0.04 0.00 57 0 132 0
29APR26 390.00 P 0.00 0.00 0.00 0.07 0.00 57 0 149 0
29APR26 400.00 P 0.00 0.00 0.00 0.12 +0.01 57 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.19 +0.01 57 0 151 0
29APR26 420.00 P 1.50 1.69 1.50 0.31 +0.03 57 5 3,577 -3
29APR26 430.00 P 0.00 0.00 0.00 0.48 +0.06 57 0 294 0
29APR26 440.00 P 0.00 0.00 0.00 0.70 +0.07 57 0 314 0
29APR26 450.00 P 0.00 0.00 0.00 1.04 +0.12 57 0 2,078 0
29APR26 460.00 P 0.00 0.00 0.00 1.49 +0.18 57 0 2,581 0
29APR26 470.00 P 0.00 0.00 0.00 2.06 +0.28 57 0 1,644 0
29APR26 480.00 P 0.00 0.00 0.00 2.82 +0.33 57 0 367 0
29APR26 490.00 P 0.00 0.00 0.00 3.80 +0.62 57 0 314 0
29APR26 500.00 P 6.00 6.80 5.50 4.94 +0.58 57 63 2,490 +61
29APR26 510.00 P 8.00 8.00 7.43 6.44 +1.05 57 55 228 +45
29APR26 520.00 P 7.84 10.20 6.19 8.44 +1.53 57 75 225 +28
29APR26 530.00 P 9.81 12.19 9.81 10.22 +1.34 57 28 164 +4
29APR26 540.00 P 15.00 15.40 15.00 12.72 +2.06 57 6 481 0
29APR26 550.00 P 15.60 19.50 15.60 15.84 +2.41 58 38 443 +4
29APR26 560.00 P 17.00 23.20 16.90 19.27 +3.11 58 22 1,334 +1
29APR26 570.00 P 21.00 27.11 21.00 22.88 +3.52 58 63 1,028 +11
29APR26 580.00 P 32.00 32.15 31.05 27.08 +4.27 58 47 315 +45
29APR26 590.00 P 35.00 40.00 33.50 31.59 +4.78 58 8 653 0
29APR26 600.00 P 32.45 42.50 32.45 36.60 +5.57 58 76 675 +68
29APR26 610.00 P 43.57 48.52 39.00 41.99 +6.18 59 103 731 +15
29APR26 620.00 P 42.82 47.00 42.82 46.43 +5.58 57 25 580 +10
29APR26 630.00 P 53.60 63.40 50.00 54.02 +7.64 59 69 969 +22
29APR26 640.00 P 62.00 70.00 62.00 58.89 +8.18 57 3 525 -3
29APR26 650.00 P 0.00 0.00 0.00 65.62 +8.89 57 0 828 0
29APR26 660.00 P 75.00 80.00 75.00 72.77 +9.59 57 2 384 0
29APR26 670.00 P 0.00 0.00 0.00 80.11 +10.33 57 0 441 0
29APR26 680.00 P 0.00 0.00 0.00 87.90 +10.96 57 0 129 0
29APR26 690.00 P 0.00 0.00 0.00 95.76 +11.64 57 0 55 0
29APR26 700.00 P 0.00 0.00 0.00 104.10 +12.26 57 0 15 0
29APR26 710.00 P 0.00 0.00 0.00 112.46 +12.81 57 0 15 0
29APR26 720.00 P 0.00 0.00 0.00 121.18 +13.46 57 0 15 0
29APR26 730.00 P 0.00 0.00 0.00 129.99 +13.91 57 0 472 0
29APR26 740.00 P 0.00 0.00 0.00 138.97 +14.52 57 0 300 0
29APR26 750.00 P 0.00 0.00 0.00 148.13 +14.89 57 0 1,035 0
29APR26 760.00 P 0.00 0.00 0.00 157.33 +15.27 57 0 97 0
29APR26 770.00 P 0.00 0.00 0.00 166.77 +15.74 57 0 45 0
29APR26 780.00 P 0.00 0.00 0.00 176.21 +16.02 57 0 20 0
29APR26 790.00 P 0.00 0.00 0.00 185.77 +16.40 57 0 20 0
28MAY26 360.00 P 0.00 0.00 0.00 0.40 -0.09 57 0 78 0
28MAY26 370.00 P 0.00 0.00 0.00 0.58 -0.12 57 0 30 0
28MAY26 380.00 P 0.00 0.00 0.00 0.80 -0.12 57 0 47 0
28MAY26 390.00 P 0.00 0.00 0.00 1.12 -0.16 57 0 227 0
28MAY26 400.00 P 0.00 0.00 0.00 1.47 -0.17 57 0 20 0
28MAY26 410.00 P 0.00 0.00 0.00 2.00 -0.20 57 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 2.56 -0.19 57 0 43 0
28MAY26 430.00 P 0.00 0.00 0.00 3.35 -0.21 57 0 40 0
28MAY26 440.00 P 0.00 0.00 0.00 4.19 -0.18 57 0 222 0
28MAY26 450.00 P 0.00 0.00 0.00 5.33 -0.16 57 0 331 0
28MAY26 460.00 P 0.00 0.00 0.00 6.48 -0.16 57 0 593 0
28MAY26 470.00 P 0.00 0.00 0.00 8.05 -0.03 57 0 114 0
28MAY26 480.00 P 10.00 10.00 10.00 9.63 -0.05 57 1 134 0
28MAY26 490.00 P 11.43 11.43 11.43 11.67 +0.24 57 1 143 0
28MAY26 500.00 P 0.00 0.00 0.00 13.77 +0.21 57 0 153 0
28MAY26 510.00 P 0.00 0.00 0.00 16.26 +0.57 57 0 52 0
28MAY26 520.00 P 0.00 0.00 0.00 18.98 +0.65 57 0 47 0
28MAY26 530.00 P 0.00 0.00 0.00 21.88 +0.79 57 0 33 0
28MAY26 540.00 P 0.00 0.00 0.00 25.31 +1.31 57 0 38 0
28MAY26 550.00 P 0.00 0.00 0.00 28.74 +1.27 57 0 311 0
28MAY26 560.00 P 34.00 34.00 33.77 32.75 +1.82 57 12 115 -8
28MAY26 570.00 P 0.00 0.00 0.00 36.94 +2.17 57 0 513 0
28MAY26 580.00 P 0.00 0.00 0.00 41.27 +2.28 57 0 157 0
28MAY26 590.00 P 0.00 0.00 0.00 46.25 +3.03 57 0 540 0
28MAY26 600.00 P 0.00 0.00 0.00 51.23 +3.29 57 0 384 0
28MAY26 610.00 P 0.00 0.00 0.00 56.58 +3.62 57 0 989 0
28MAY26 620.00 P 61.00 61.00 61.00 62.35 +4.37 57 1 153 +1
28MAY26 630.00 P 0.00 0.00 0.00 68.13 +4.65 57 0 140 0
28MAY26 640.00 P 0.00 0.00 0.00 74.37 +5.08 57 0 197 0
28MAY26 650.00 P 0.00 0.00 0.00 80.91 +5.80 57 0 121 0
28MAY26 660.00 P 0.00 0.00 0.00 87.46 +6.20 57 0 115 0
28MAY26 670.00 P 0.00 0.00 0.00 94.44 +6.61 57 0 148 0
28MAY26 680.00 P 0.00 0.00 0.00 101.69 +7.28 57 0 30 0
28MAY26 690.00 P 0.00 0.00 0.00 108.95 +7.88 57 0 15 0
28MAY26 700.00 P 0.00 0.00 0.00 116.52 +8.17 57 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 124.39 +8.77 57 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 132.28 +9.36 57 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 140.31 +9.73 57 0 40 0
28MAY26 740.00 P 0.00 0.00 0.00 148.72 +10.24 57 0 40 0
28MAY26 750.00 P 0.00 0.00 0.00 157.14 +10.75 57 0 45 0
28MAY26 760.00 P 0.00 0.00 0.00 165.58 +11.26 57 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 174.36 +11.64 57 0 45 0
28MAY26 780.00 P 0.00 0.00 0.00 183.23 +12.07 57 0 30 0
28MAY26 790.00 P 0.00 0.00 0.00 192.10 +12.49 57 0 30 0
29JUN26 250.00 P 0.00 0.00 0.00 0.02 -0.04 56 0 695 0
29JUN26 255.00 P 0.00 0.00 0.00 0.03 -0.05 57 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.05 -0.05 58 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.06 -0.06 57 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.07 -0.08 57 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.09 -0.09 57 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.12 -0.10 58 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.14 -0.13 57 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.18 -0.13 57 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.22 -0.16 57 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.26 -0.19 57 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.38 -0.22 57 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.53 -0.31 57 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.75 -0.34 57 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.98 -0.48 57 0 286 0
29JUN26 350.00 P 1.85 1.85 1.50 1.35 -0.50 57 20 279 +18
29JUN26 360.00 P 0.00 0.00 0.00 1.72 -0.67 57 0 484 0
29JUN26 370.00 P 2.97 2.97 2.97 2.27 -0.71 57 2 122 +2
29JUN26 380.00 P 0.00 0.00 0.00 2.84 -0.85 57 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 3.61 -0.94 57 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 4.45 -0.96 57 0 555 0
29JUN26 410.00 P 0.00 0.00 0.00 5.47 -1.16 57 0 159 0
29JUN26 420.00 P 0.00 0.00 0.00 6.65 -1.20 57 0 299 0
29JUN26 430.00 P 0.00 0.00 0.00 7.90 -1.34 57 0 140 0
29JUN26 440.00 P 0.00 0.00 0.00 9.53 -1.38 57 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 11.16 -1.43 57 0 1,687 0
29JUN26 460.00 P 0.00 0.00 0.00 13.11 -1.47 57 0 1,781 0
29JUN26 470.00 P 0.00 0.00 0.00 15.29 -1.51 57 0 2,204 0
29JUN26 480.00 P 0.00 0.00 0.00 17.47 -1.56 57 0 4,079 0
29JUN26 490.00 P 0.00 0.00 0.00 20.21 -1.43 57 0 632 0
29JUN26 500.00 P 0.00 0.00 0.00 23.01 -1.49 57 0 210 0
29JUN26 510.00 P 0.00 0.00 0.00 25.86 -1.50 57 0 1,716 0
29JUN26 520.00 P 0.00 0.00 0.00 29.37 -1.17 57 0 38 0
29JUN26 530.00 P 0.00 0.00 0.00 32.89 -1.22 57 0 82 0
29JUN26 540.00 P 0.00 0.00 0.00 36.44 -1.25 57 0 1,308 0
29JUN26 550.00 P 38.20 38.20 38.20 39.50 -1.81 56 3 571 0
29JUN26 560.00 P 0.00 0.00 0.00 45.00 -0.66 57 0 93 0
29JUN26 570.00 P 0.00 0.00 0.00 49.29 +0.79 57 0 1,132 0
29JUN26 580.00 P 0.00 0.00 0.00 54.24 -0.11 57 0 90 0
29JUN26 590.00 P 0.00 0.00 0.00 59.31 +0.25 57 0 149 0
29JUN26 600.00 P 0.00 0.00 0.00 64.39 +0.20 57 0 207 0
29JUN26 610.00 P 0.00 0.00 0.00 69.83 +0.50 57 0 248 0
29JUN26 620.00 P 0.00 0.00 0.00 75.69 +1.21 57 0 226 0
29JUN26 630.00 P 80.00 87.00 80.00 82.04 +3.47 58 89 404 +23
29JUN26 640.00 P 0.00 0.00 0.00 90.07 +5.45 60 0 1,508 0
29JUN26 650.00 P 0.00 0.00 0.00 96.79 +2.07 60 0 583 0
29JUN26 660.00 P 0.00 0.00 0.00 100.59 +2.69 57 0 118 0
29JUN26 670.00 P 0.00 0.00 0.00 107.22 +2.99 57 0 100 0
29JUN26 680.00 P 0.00 0.00 0.00 113.92 +3.02 57 0 36 0
29JUN26 690.00 P 0.00 0.00 0.00 121.24 +3.65 57 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 128.56 +4.28 57 0 60 0
29JUN26 710.00 P 0.00 0.00 0.00 135.90 +4.81 57 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 143.28 +4.82 57 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 151.22 +5.39 57 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 159.16 +5.95 57 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 167.12 +6.51 57 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 175.09 +6.78 57 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 183.46 +7.17 57 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 191.93 +7.65 57 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 200.41 +8.13 57 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 208.91 +8.62 57 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 217.53 +8.95 57 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 226.44 +9.35 57 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 235.35 +9.75 57 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 244.28 +10.16 57 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 253.22 +10.57 57 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 262.33 +11.02 57 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 271.58 +11.34 57 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 280.84 +11.67 57 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 290.11 +11.99 57 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 299.41 +12.34 57 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 44.45 - 56 0 0 -
30JUL26 550.00 P 43.69 43.69 43.69 48.67 - 56 9 9 -
30JUL26 560.00 P 0.00 0.00 0.00 52.90 - 56 0 0 -
30JUL26 570.00 P 0.00 0.00 0.00 59.18 - 57 0 0 -
30JUL26 580.00 P 0.00 0.00 0.00 64.32 - 57 0 0 -
30JUL26 590.00 P 62.95 62.95 62.95 69.47 - 57 1 1 -
30JUL26 600.00 P 68.80 68.80 68.80 74.63 - 57 15 15 -
30JUL26 610.00 P 74.93 74.93 74.93 80.15 - 57 15 15 -
30JUL26 620.00 P 81.31 81.31 81.31 86.07 - 57 1 1 -
30JUL26 630.00 P 87.93 87.93 87.93 92.01 - 57 15 15 -
30JUL26 640.00 P 94.79 94.79 94.79 97.96 - 57 15 15 -
30JUL26 650.00 P 101.87 101.87 101.87 107.25 - 60 15 15 -
30JUL26 660.00 P 0.00 0.00 0.00 114.13 - 60 0 0 -
30JUL26 670.00 P 0.00 0.00 0.00 121.02 - 60 0 0 -
30JUL26 680.00 P 0.00 0.00 0.00 127.92 - 60 0 0 -
30JUL26 690.00 P 0.00 0.00 0.00 134.84 - 60 0 0 -
30JUL26 700.00 P 0.00 0.00 0.00 142.31 - 61 0 0 -
30JUL26 710.00 P 0.00 0.00 0.00 149.91 - 61 0 0 -
30JUL26 720.00 P 0.00 0.00 0.00 157.52 - 61 0 0 -
29SEP26 320.00 P 0.00 0.00 0.00 4.19 -1.45 57 0 230 0
29SEP26 330.00 P 0.00 0.00 0.00 5.10 -1.49 57 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 6.01 -1.83 57 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 7.24 -1.94 57 0 86 0
29SEP26 360.00 P 0.00 0.00 0.00 8.53 -1.98 57 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 9.82 -2.35 57 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 11.55 -2.43 57 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 13.30 -2.50 57 0 45 0
29SEP26 400.00 P 0.00 0.00 0.00 15.06 -2.69 57 0 365 0
29SEP26 410.00 P 0.00 0.00 0.00 17.26 -2.88 57 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 19.57 -2.95 57 0 83 0
29SEP26 430.00 P 0.00 0.00 0.00 21.89 -3.03 57 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 24.45 -3.18 57 0 1,562 0
29SEP26 450.00 P 0.00 0.00 0.00 27.42 -3.26 57 0 3,336 0
29SEP26 460.00 P 0.00 0.00 0.00 30.38 -3.35 57 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 33.36 -3.42 57 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 36.80 -3.32 57 0 552 0
29SEP26 490.00 P 0.00 0.00 0.00 40.49 -3.41 57 0 56 0
29SEP26 500.00 P 0.00 0.00 0.00 44.18 -3.49 57 0 152 0
29SEP26 510.00 P 0.00 0.00 0.00 47.88 -3.58 57 0 57 0
29SEP26 520.00 P 40.00 40.00 40.00 52.05 -3.21 57 15 130 +15
29SEP26 530.00 P 0.00 0.00 0.00 56.51 -3.22 57 0 90 0
29SEP26 540.00 P 0.00 0.00 0.00 60.97 -3.31 57 0 140 0
29SEP26 550.00 P 0.00 0.00 0.00 65.45 -3.39 57 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 70.11 -3.29 57 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 75.36 -2.63 57 0 19 0
29SEP26 580.00 P 0.00 0.00 0.00 80.62 -2.69 57 0 37 0
29SEP26 590.00 P 0.00 0.00 0.00 85.89 -2.77 57 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 91.16 -2.85 57 0 59 0
29SEP26 610.00 P 0.00 0.00 0.00 96.80 -2.57 57 0 1 0
29SEP26 620.00 P 0.00 0.00 0.00 102.84 -1.90 57 0 14 0
29SEP26 630.00 P 0.00 0.00 0.00 108.89 -1.69 57 0 100 0
29SEP26 640.00 P 0.00 0.00 0.00 114.94 -1.76 57 0 19 0
29SEP26 650.00 P 0.00 0.00 0.00 121.01 -1.82 57 0 45 0
29SEP26 660.00 P 0.00 0.00 0.00 127.30 -1.67 57 0 17 0
29SEP26 670.00 P 0.00 0.00 0.00 134.08 -1.03 57 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 140.87 -0.41 57 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 147.67 -0.28 57 0 15 0
29SEP26 700.00 P 0.00 0.00 0.00 154.48 -0.33 57 0 60 0
29SEP26 710.00 P 0.00 0.00 0.00 161.31 -0.37 57 0 10 0
29SEP26 720.00 P 0.00 0.00 0.00 168.59 +0.04 57 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 176.05 +0.61 57 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 183.53 +1.19 57 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 191.01 +1.57 57 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 198.51 +1.54 57 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 206.03 +1.52 57 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 213.89 +1.84 57 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 221.96 +2.36 57 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 20.98 -3.85 57 0 356 0
30DEC26 390.00 P 0.00 0.00 0.00 23.40 -3.95 57 0 5 0
30DEC26 400.00 P 0.00 0.00 0.00 25.84 -4.04 57 0 1,201 0
30DEC26 410.00 P 0.00 0.00 0.00 28.60 -4.40 57 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 31.69 -4.50 57 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 34.78 -4.60 57 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 37.88 -4.69 57 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 41.14 -4.80 57 0 169 0
30DEC26 460.00 P 0.00 0.00 0.00 44.96 -4.91 57 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 48.78 -5.01 57 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 52.61 -5.12 57 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 56.45 -5.21 57 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 60.67 -4.96 57 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 65.26 -5.06 57 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 69.86 -5.16 57 0 42 0
30DEC26 530.00 P 0.00 0.00 0.00 74.47 -5.26 57 0 24 0
30DEC26 540.00 P 0.00 0.00 0.00 79.09 -5.36 57 0 26 0
30DEC26 550.00 P 0.00 0.00 0.00 83.92 -5.26 57 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 89.30 -4.74 57 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 94.69 -4.84 57 0 15 0
30DEC26 580.00 P 82.51 82.51 82.51 100.09 -4.94 57 15 91 0
30DEC26 590.00 P 0.00 0.00 0.00 105.50 -5.03 57 0 104 0
30DEC26 600.00 P 0.00 0.00 0.00 110.93 -5.11 57 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 116.71 -4.85 57 0 2 0
30DEC26 620.00 P 0.00 0.00 0.00 122.88 -4.22 57 0 2 0
30DEC26 630.00 P 0.00 0.00 0.00 129.05 -4.05 57 0 31 0
30DEC26 640.00 P 0.00 0.00 0.00 135.22 -4.14 57 0 130 0
30DEC26 650.00 P 0.00 0.00 0.00 141.41 -4.22 57 0 357 0
30DEC26 660.00 P 0.00 0.00 0.00 147.62 -4.29 57 0 81 0
30DEC26 670.00 P 0.00 0.00 0.00 153.90 -4.30 57 0 71 0
30DEC26 680.00 P 0.00 0.00 0.00 160.80 -3.69 57 0 15 0
30DEC26 690.00 P 0.00 0.00 0.00 167.70 -3.11 57 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 174.61 -2.75 57 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 181.53 -2.82 57 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 188.46 -2.89 57 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 195.41 -2.94 57 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 202.41 -2.94 57 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 209.96 -2.41 57 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 217.53 -1.87 57 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 225.10 -1.35 57 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 232.69 -0.95 57 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 240.29 -0.99 57 0 0 0
30MAR27 390.00 P 18.90 18.90 18.90 32.61 -5.34 57 10 122 -10
30MAR27 400.00 P 0.00 0.00 0.00 35.80 -5.45 57 0 133 0
30MAR27 410.00 P 24.00 24.00 24.00 38.99 -5.57 57 1 5 +1
30MAR27 420.00 P 0.00 0.00 0.00 42.19 -5.69 57 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 45.58 -5.94 57 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 49.50 -6.06 57 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 53.43 -6.18 57 0 11 0
30MAR27 460.00 P 0.00 0.00 0.00 57.36 -6.31 57 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 61.31 -6.42 57 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 65.29 -6.52 57 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 69.97 -6.41 57 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 74.67 -6.54 57 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 79.38 -6.66 57 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 84.10 -6.78 57 0 10 0
30MAR27 530.00 P 0.00 0.00 0.00 88.83 -6.89 57 0 9 0
30MAR27 540.00 P 0.00 0.00 0.00 93.66 -6.92 57 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 99.15 -6.38 57 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 104.65 -6.49 57 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 110.15 -6.61 57 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 115.66 -6.72 57 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 121.18 -6.83 57 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 126.73 -6.91 57 0 301 0
30MAR27 610.00 P 0.00 0.00 0.00 132.63 -6.67 57 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 138.89 -6.08 57 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 145.15 -5.94 57 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 151.43 -6.04 57 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 157.72 -6.13 57 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 164.02 -6.22 57 0 17 0
30MAR27 670.00 P 0.00 0.00 0.00 170.34 -6.30 57 0 4 0
30MAR27 680.00 P 0.00 0.00 0.00 176.72 -6.32 57 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 183.70 -5.76 57 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 190.69 -5.21 57 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 197.69 -4.77 57 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 204.70 -4.85 57 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 211.71 -4.93 57 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 218.75 -4.99 57 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 225.80 -5.05 57 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 232.88 -5.08 57 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 240.36 -4.73 57 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 248.00 -4.22 57 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 255.66 -3.72 57 0 0 0
TOTAL PUT 1,626 81,108 +726
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$ 4.50
29APR26 3.80 C 0.00 0.00 0.00 0.71 -0.23 28 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.60 -0.24 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.50 -0.25 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.41 -0.24 16 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.32 -0.22 19 0 0 0
29APR26 4.30 C 0.22 0.22 0.22 0.25 -0.20 23 20 20 +20
29APR26 4.40 C 0.15 0.15 0.12 0.18 -0.18 23 42 22 +22
29APR26 4.50 C 0.06 0.11 0.06 0.11 -0.17 20 99 66 +36
29APR26 4.60 C 0.00 0.00 0.00 0.08 -0.12 23 0 1 0
29APR26 4.70 C 0.02 0.04 0.02 0.04 -0.10 21 155 215 +155
29APR26 4.80 C 0.02 0.02 0.02 0.03 -0.07 23 96 146 +55
29APR26 4.90 C 0.02 0.02 0.02 0.02 -0.04 25 66 476 +66
29APR26 5.00 C 0.01 0.01 0.01 0.01 -0.03 24 5 916 +5
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 1,274 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 310 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 66 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.72 -0.24 23 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.62 -0.23 19 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.52 -0.24 16 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.45 -0.22 24 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.35 -0.22 19 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.29 -0.18 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.22 -0.17 21 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.16 -0.14 21 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.12 -0.12 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.08 -0.10 21 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.06 -0.08 22 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.04 -0.06 22 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.02 -0.05 20 0 760 0
28MAY26 5.25 C 0.02 0.02 0.02 0.01 -0.02 23 8 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.72 -0.25 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.62 -0.25 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.53 -0.25 17 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.45 -0.23 19 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.39 -0.19 23 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.32 -0.17 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.25 -0.15 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.19 -0.14 21 0 0 0
29JUN26 4.60 C 0.13 0.13 0.13 0.14 -0.12 20 395 425 +365
29JUN26 4.70 C 0.00 0.00 0.00 0.11 -0.09 21 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.08 -0.07 21 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.06 -0.05 22 0 30 0
29JUN26 5.00 C 0.04 0.04 0.04 0.04 -0.04 21 5 805 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 672 0
29JUN26 5.50 C 0.02 0.02 0.02 0.01 0.00 24 54 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 621 0
29JUN26 6.25 C 0.01 0.01 0.01 0.01 0.00 35 80 160 +77
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.72 - 0 0 0 -
30JUL26 3.90 C 0.00 0.00 0.00 0.63 - 18 0 0 -
30JUL26 4.00 C 0.00 0.00 0.00 0.55 - 21 0 0 -
30JUL26 4.10 C 0.00 0.00 0.00 0.48 - 23 0 0 -
30JUL26 4.20 C 0.00 0.00 0.00 0.40 - 22 0 0 -
30JUL26 4.30 C 0.00 0.00 0.00 0.33 - 22 0 0 -
30JUL26 4.40 C 0.00 0.00 0.00 0.27 - 22 0 0 -
30JUL26 4.50 C 0.00 0.00 0.00 0.21 - 21 0 0 -
30JUL26 4.60 C 0.00 0.00 0.00 0.16 - 20 0 0 -
30JUL26 4.70 C 0.00 0.00 0.00 0.13 - 21 0 0 -
30JUL26 4.80 C 0.00 0.00 0.00 0.10 - 21 0 0 -
30JUL26 4.90 C 0.00 0.00 0.00 0.07 - 20 0 0 -
30JUL26 5.00 C 0.00 0.00 0.00 0.05 - 20 0 0 -
30JUL26 5.25 C 0.00 0.00 0.00 0.03 - 22 0 0 -
30JUL26 5.50 C 0.00 0.00 0.00 0.01 - 21 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 0.01 - 24 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29SEP26 3.80 C 0.00 0.00 0.00 0.72 -0.25 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.63 -0.25 16 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.55 -0.23 18 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.50 -0.19 22 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.43 -0.17 22 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.36 -0.15 21 200 200 +200
29SEP26 4.40 C 0.00 0.00 0.00 0.30 -0.13 21 1,000 1,000 +1,000
29SEP26 4.50 C 0.00 0.00 0.00 0.25 -0.11 20 800 800 +800
29SEP26 4.60 C 0.00 0.00 0.00 0.21 -0.09 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.17 -0.08 21 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.14 -0.06 21 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 -0.05 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 -0.04 21 0 128 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 -0.02 21 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 22 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 170 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 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
30DEC26 3.80 C 0.00 0.00 0.00 0.74 -0.24 17 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.67 -0.22 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.60 -0.20 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.53 -0.18 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.47 -0.14 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.41 -0.13 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.36 -0.12 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.32 -0.09 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.28 -0.08 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.24 -0.07 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.21 -0.06 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.18 -0.05 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 -0.05 21 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 -0.04 21 0 1,145 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 -0.04 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 -0.02 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 777 0
30DEC26 6.25 C 0.02 0.02 0.02 0.02 -0.01 22 1,500 1,095 -425
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.78 -0.20 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.71 -0.19 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.65 -0.16 20 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.58 -0.15 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.52 -0.13 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.47 -0.11 20 0 0 0
30MAR27 4.40 C 0.34 0.34 0.34 0.42 -0.09 20 11 11 +11
30MAR27 4.50 C 0.28 0.28 0.28 0.37 -0.09 20 28 28 +28
30MAR27 4.60 C 0.00 0.00 0.00 0.33 -0.08 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.29 -0.07 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.26 -0.06 21 0 0 0
30MAR27 4.90 C 0.20 0.20 0.20 0.23 -0.06 21 3 3 +3
30MAR27 5.00 C 0.14 0.14 0.14 0.20 -0.05 21 138 138 +138
30MAR27 5.25 C 0.00 0.00 0.00 0.14 -0.04 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.10 -0.04 21 0 3 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 4,705 19,115 +2,556
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.10 P 0.03 0.03 0.03 0.01 0.00 23 790 790 +790
29APR26 4.20 P 0.06 0.06 0.06 0.02 +0.01 23 5 5 +5
29APR26 4.30 P 0.05 0.09 0.05 0.04 +0.03 23 136 135 +135
29APR26 4.40 P 0.09 0.13 0.09 0.07 +0.05 23 111 111 +111
29APR26 4.50 P 0.15 0.19 0.14 0.11 +0.08 22 127 127 +96
29APR26 4.60 P 0.25 0.26 0.25 0.17 +0.12 23 14 444 +14
29APR26 4.70 P 0.32 0.35 0.32 0.24 +0.14 23 80 588 0
29APR26 4.80 P 0.46 0.46 0.46 0.32 +0.16 23 10 491 +10
29APR26 4.90 P 0.00 0.00 0.00 0.42 +0.20 27 0 747 0
29APR26 5.00 P 0.50 0.64 0.50 0.52 +0.23 32 100 1,566 -75
29APR26 5.25 P 0.00 0.00 0.00 0.75 +0.23 0 0 357 0
29APR26 5.50 P 0.00 0.00 0.00 1.00 +0.23 0 0 90 -60
29APR26 5.75 P 0.00 0.00 0.00 1.28 +0.25 64 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.54 +0.27 76 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.78 +0.25 79 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.03 +0.26 86 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.29 +0.26 98 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.55 +0.28 109 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.79 +0.27 110 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.04 +0.27 116 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
28MAY26 4.20 P 0.08 0.09 0.08 0.05 +0.04 23 17 17 +17
28MAY26 4.30 P 0.00 0.00 0.00 0.08 +0.06 23 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.11 +0.07 22 0 8 0
28MAY26 4.50 P 0.15 0.15 0.15 0.16 +0.10 23 10 11 +10
28MAY26 4.60 P 0.00 0.00 0.00 0.21 +0.12 22 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.26 +0.13 20 0 70 0
28MAY26 4.80 P 0.00 0.00 0.00 0.36 +0.18 24 0 125 0
28MAY26 4.90 P 0.46 0.46 0.45 0.44 +0.19 25 112 462 -80
28MAY26 5.00 P 0.58 0.58 0.58 0.53 +0.22 26 130 745 -129
28MAY26 5.25 P 0.00 0.00 0.00 0.77 +0.23 31 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 1.03 +0.24 40 0 50 -545
28MAY26 5.75 P 0.00 0.00 0.00 1.29 +0.26 50 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.54 +0.26 56 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.78 +0.25 58 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.04 +0.27 67 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.29 +0.26 72 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.55 +0.27 79 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.79 +0.26 80 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.04 +0.26 85 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
29JUN26 4.10 P 0.08 0.08 0.08 0.06 +0.03 21 10 131 +10
29JUN26 4.20 P 0.13 0.13 0.13 0.09 +0.04 21 100 100 +100
29JUN26 4.30 P 0.00 0.00 0.00 0.13 +0.06 22 0 325 0
29JUN26 4.40 P 0.21 0.21 0.16 0.16 +0.07 20 125 27 -75
29JUN26 4.50 P 0.00 0.00 0.00 0.22 +0.09 21 0 262 0
29JUN26 4.60 P 0.26 0.26 0.26 0.27 +0.09 19 25 100 -25
29JUN26 4.70 P 0.00 0.00 0.00 0.35 +0.12 21 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.43 +0.13 21 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.51 +0.14 21 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.58 +0.13 18 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.80 +0.14 0 0 538 0
29JUN26 5.50 P 0.00 0.00 0.00 1.06 +0.17 18 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 1.30 +0.17 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.54 +0.17 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.79 +0.18 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.04 +0.19 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.29 +0.19 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.55 +0.20 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.82 +0.23 54 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.07 +0.23 58 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.30 +0.22 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.56 +0.23 60 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.82 +0.24 68 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 - 22 0 0 -
30JUL26 3.90 P 0.00 0.00 0.00 0.04 - 21 0 0 -
30JUL26 4.00 P 0.00 0.00 0.00 0.06 - 22 0 0 -
30JUL26 4.10 P 0.00 0.00 0.00 0.08 - 21 0 0 -
30JUL26 4.20 P 0.00 0.00 0.00 0.11 - 21 0 0 -
30JUL26 4.30 P 0.17 0.17 0.17 0.15 - 21 3 3 -
30JUL26 4.40 P 0.00 0.00 0.00 0.19 - 20 0 0 -
30JUL26 4.50 P 0.00 0.00 0.00 0.24 - 20 0 0 -
30JUL26 4.60 P 0.00 0.00 0.00 0.30 - 20 0 0 -
30JUL26 4.70 P 0.00 0.00 0.00 0.37 - 20 0 0 -
30JUL26 4.80 P 0.00 0.00 0.00 0.44 - 20 0 0 -
30JUL26 4.90 P 0.00 0.00 0.00 0.53 - 22 0 0 -
30JUL26 5.00 P 0.00 0.00 0.00 0.62 - 23 0 0 -
30JUL26 5.25 P 0.00 0.00 0.00 0.85 - 25 0 0 -
30JUL26 5.50 P 0.00 0.00 0.00 1.10 - 30 0 0 -
30JUL26 5.75 P 0.00 0.00 0.00 1.35 - 34 0 0 -
30JUL26 6.00 P 0.00 0.00 0.00 1.60 - 39 0 0 -
30JUL26 6.25 P 0.00 0.00 0.00 1.84 - 40 0 0 -
30JUL26 6.50 P 0.00 0.00 0.00 2.08 - 41 0 0 -
29SEP26 3.80 P 0.07 0.07 0.07 0.04 +0.01 20 300 300 +300
29SEP26 3.90 P 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.11 +0.03 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 +0.05 21 20 32 +20
29SEP26 4.30 P 0.00 0.00 0.00 0.19 +0.06 21 200 323 +200
29SEP26 4.40 P 0.00 0.00 0.00 0.23 +0.07 20 1,000 1,085 +992
29SEP26 4.50 P 0.00 0.00 0.00 0.28 +0.08 20 800 886 +800
29SEP26 4.60 P 0.35 0.35 0.35 0.33 +0.08 19 30 70 +30
29SEP26 4.70 P 0.40 0.40 0.40 0.41 +0.10 21 2 33 +2
29SEP26 4.80 P 0.00 0.00 0.00 0.48 +0.11 21 20 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 +0.12 20 0 55 0
29SEP26 5.00 P 0.70 0.70 0.70 0.63 +0.13 20 2 238 +2
29SEP26 5.25 P 0.00 0.00 0.00 0.87 +0.15 24 0 55 0
29SEP26 5.50 P 0.00 0.00 0.00 1.10 +0.16 26 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.35 +0.20 29 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.60 +0.22 33 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.85 +0.22 36 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.10 +0.23 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.34 +0.22 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.60 +0.24 45 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.84 +0.23 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.09 +0.23 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.34 +0.23 51 0 0 0
30DEC26 3.80 P 0.11 0.11 0.11 0.08 +0.02 21 99 99 +99
30DEC26 3.90 P 0.12 0.12 0.12 0.11 +0.03 22 800 800 +800
30DEC26 4.00 P 0.00 0.00 0.00 0.13 +0.03 21 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.16 +0.03 21 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.20 +0.04 21 0 5 0
30DEC26 4.30 P 0.26 0.26 0.26 0.25 +0.05 22 5 25 +5
30DEC26 4.40 P 0.00 0.00 0.00 0.30 +0.06 22 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 +0.06 22 0 137 0
30DEC26 4.60 P 0.45 0.48 0.45 0.41 +0.07 22 60 60 +60
30DEC26 4.70 P 0.00 0.00 0.00 0.47 +0.08 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 +0.09 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.61 +0.09 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 +0.10 23 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.90 +0.11 24 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.13 +0.13 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.36 +0.13 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.61 +0.15 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.86 +0.17 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.12 +0.19 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.37 +0.20 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.62 +0.21 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.87 +0.22 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.11 +0.21 45 0 0 0
30MAR27 3.80 P 0.12 0.12 0.12 0.11 +0.02 21 3 3 +3
30MAR27 3.90 P 0.13 0.13 0.13 0.13 +0.03 21 10 10 +10
30MAR27 4.00 P 0.00 0.00 0.00 0.16 +0.03 21 0 0 0
30MAR27 4.10 P 0.25 0.25 0.25 0.20 +0.04 21 20 20 +20
30MAR27 4.20 P 0.29 0.29 0.29 0.24 +0.05 21 20 90 +20
30MAR27 4.30 P 0.00 0.00 0.00 0.28 +0.05 21 0 24 0
30MAR27 4.40 P 0.36 0.37 0.36 0.33 +0.05 21 22 75 +21
30MAR27 4.50 P 0.00 0.00 0.00 0.39 +0.07 22 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.44 +0.06 21 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.51 +0.08 22 0 0 0
30MAR27 4.80 P 0.59 0.59 0.59 0.57 +0.08 22 5 25 +5
30MAR27 4.90 P 0.00 0.00 0.00 0.64 +0.08 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.72 +0.09 22 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 +0.11 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.14 +0.12 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.37 +0.12 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.62 +0.16 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.86 +0.16 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.12 +0.19 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.37 +0.20 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.62 +0.21 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.87 +0.21 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.11 +0.21 41 0 0 0
TOTAL PUT 5,323 17,978 +3,698
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$ 13.20
29APR26 7.75 C 0.00 0.00 0.00 5.47 -0.70 75 0 0 0
29APR26 8.00 C 5.10 5.10 5.10 5.22 -0.70 70 3 0 -3
29APR26 8.25 C 0.00 0.00 0.00 4.97 -0.70 65 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.72 -0.70 60 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.47 -0.70 55 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.22 -0.70 50 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 3.97 -0.70 45 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.70 -0.72 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.47 -0.70 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.20 -0.72 0 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.74 -0.68 44 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 2.26 -0.67 42 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 1.81 -0.64 42 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.40 -0.59 42 0 55 0
29APR26 12.50 C 0.00 0.00 0.00 1.01 -0.56 39 0 120 0
29APR26 13.00 C 0.55 0.71 0.55 0.72 -0.46 40 140 188 +80
29APR26 13.50 C 0.51 0.51 0.41 0.50 -0.36 41 91 131 +25
29APR26 14.00 C 0.33 0.33 0.27 0.33 -0.28 42 34 200 -30
29APR26 14.50 C 0.00 0.00 0.00 0.21 -0.21 42 0 63 0
29APR26 15.00 C 0.10 0.12 0.10 0.13 -0.14 42 21 203 +20
29APR26 15.50 C 0.00 0.00 0.00 0.08 -0.08 43 0 56 0
29APR26 16.00 C 0.00 0.00 0.00 0.05 -0.05 44 0 35 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 -0.03 44 0 60 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 199 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 61 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 13 0
28MAY26 8.25 C 0.00 0.00 0.00 4.98 -0.70 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.74 -0.70 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.49 -0.70 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.24 -0.70 38 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 4.00 -0.69 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.71 -0.73 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.47 -0.72 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.27 -0.68 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.75 -0.72 27 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.33 -0.72 36 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.90 -0.57 36 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.55 -0.51 38 0 400 0
28MAY26 12.50 C 1.16 1.16 1.16 1.23 -0.51 39 15 128 -15
28MAY26 13.00 C 0.96 0.96 0.87 0.96 -0.44 39 30 61 +15
28MAY26 13.50 C 0.76 0.76 0.57 0.73 -0.37 40 135 260 +45
28MAY26 14.00 C 0.55 0.55 0.48 0.55 -0.29 40 25 201 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.40 -0.26 40 0 90 0
28MAY26 15.00 C 0.00 0.00 0.00 0.31 -0.18 41 0 25 0
28MAY26 15.50 C 0.00 0.00 0.00 0.22 -0.13 41 0 15 0
28MAY26 16.00 C 0.16 0.16 0.16 0.15 -0.10 41 110 120 +90
28MAY26 16.50 C 0.00 0.00 0.00 0.11 -0.07 41 0 19 0
28MAY26 17.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.05 -0.04 41 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.99 -0.70 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.74 -0.70 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.49 -0.70 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.24 -0.70 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.00 -0.70 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.75 -0.70 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.50 -0.70 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.25 -0.70 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.01 -0.69 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.74 -0.72 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.49 -0.72 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.24 -0.73 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.00 -0.75 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.80 -0.69 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.53 -0.66 32 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.27 -0.68 25 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.82 -0.69 31 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.42 -0.66 35 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.11 -0.48 40 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.76 -0.44 40 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 1.41 -0.50 38 0 70 0
29JUN26 13.00 C 1.01 1.07 1.01 1.15 -0.40 38 30 117 +6
29JUN26 13.50 C 0.73 0.73 0.73 0.92 -0.34 38 1 175 0
29JUN26 14.00 C 0.00 0.00 0.00 0.74 -0.28 39 0 142 0
29JUN26 14.50 C 0.00 0.00 0.00 0.58 -0.24 39 0 148 0
29JUN26 15.00 C 0.37 0.38 0.37 0.45 -0.21 39 115 271 +70
29JUN26 15.50 C 0.31 0.31 0.31 0.37 -0.16 40 15 44 -15
29JUN26 16.00 C 0.25 0.25 0.25 0.28 -0.14 40 15 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 -0.11 40 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 -0.08 40 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.06 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.05 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.53 - 30 0 0 -
30JUL26 10.00 C 0.00 0.00 0.00 3.32 - 35 0 0 -
30JUL26 10.50 C 0.00 0.00 0.00 2.84 - 31 0 0 -
30JUL26 11.00 C 0.00 0.00 0.00 2.45 - 35 0 0 -
30JUL26 11.50 C 0.00 0.00 0.00 2.15 - 39 0 0 -
30JUL26 12.00 C 0.00 0.00 0.00 1.82 - 39 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 1.47 - 37 0 0 -
30JUL26 13.00 C 1.15 1.15 1.13 1.22 - 38 14 14 -
30JUL26 13.50 C 0.00 0.00 0.00 1.01 - 38 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 0.83 - 39 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 0.69 - 39 0 0 -
30JUL26 15.00 C 0.51 0.51 0.50 0.56 - 40 30 30 -
30JUL26 15.50 C 0.42 0.42 0.42 0.44 - 39 15 15 -
30JUL26 16.00 C 0.34 0.34 0.34 0.35 - 39 15 15 -
30JUL26 16.50 C 0.00 0.00 0.00 0.28 - 40 0 0 -
30JUL26 17.00 C 0.00 0.00 0.00 0.21 - 39 0 0 -
30JUL26 17.50 C 0.00 0.00 0.00 0.17 - 39 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 0.13 - 39 0 0 -
30JUL26 18.50 C 0.00 0.00 0.00 0.10 - 39 0 0 -
29SEP26 7.00 C 0.00 0.00 0.00 6.25 -0.70 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.00 -0.70 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.75 -0.70 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.51 -0.69 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.27 -0.69 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.02 -0.69 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.78 -0.69 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.55 -0.67 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.24 -0.73 0 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.09 -0.67 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.87 -0.64 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.57 -0.71 32 0 10 0
29SEP26 10.00 C 3.19 3.19 3.19 3.34 -0.68 32 1 9 0
29SEP26 10.50 C 0.00 0.00 0.00 2.95 -0.60 34 0 34 0
29SEP26 11.00 C 0.00 0.00 0.00 2.59 -0.53 36 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 2.26 -0.49 37 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.97 -0.44 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.76 -0.34 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.46 -0.41 38 0 2,506 0
29SEP26 13.50 C 1.23 1.23 1.23 1.26 -0.32 38 15 2,500 0
29SEP26 14.00 C 0.98 0.98 0.98 1.07 -0.29 38 15 78 +15
29SEP26 14.50 C 0.80 0.83 0.80 0.91 -0.25 39 30 138 +30
29SEP26 15.00 C 0.00 0.00 0.00 0.77 -0.22 38 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.65 -0.21 39 0 8 0
29SEP26 16.00 C 0.47 0.52 0.47 0.57 -0.16 39 30 51 +30
29SEP26 16.50 C 0.43 0.45 0.43 0.49 -0.14 40 60 73 +60
29SEP26 17.00 C 0.00 0.00 0.00 0.41 -0.11 40 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.34 -0.10 40 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.28 -0.09 39 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 -0.07 40 0 13 0
29SEP26 19.00 C 0.23 0.23 0.23 0.19 -0.06 39 15 15 +15
29SEP26 19.50 C 0.21 0.21 0.21 0.16 -0.05 39 15 15 +15
30DEC26 7.75 C 0.00 0.00 0.00 5.52 -0.69 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.27 -0.70 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.05 -0.67 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.82 -0.67 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.60 -0.65 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.29 -0.68 30 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.17 -0.62 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.96 -0.62 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.76 -0.60 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.46 -0.61 33 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.11 -0.54 34 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.78 -0.50 35 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.48 -0.46 35 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.21 -0.42 36 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.02 -0.33 37 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.72 -0.36 36 0 28 0
30DEC26 13.50 C 1.44 1.44 1.44 1.53 -0.33 36 15 15 +15
30DEC26 14.00 C 0.00 0.00 0.00 1.34 -0.30 37 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.18 -0.27 37 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.03 -0.25 37 0 30 0
30DEC26 15.50 C 0.91 0.92 0.91 0.90 -0.23 37 30 30 +10
30DEC26 16.00 C 0.82 0.82 0.79 0.81 -0.20 38 30 30 +30
30DEC26 16.50 C 0.66 0.73 0.65 0.72 -0.17 38 60 62 +60
30DEC26 17.00 C 0.63 0.63 0.63 0.63 -0.15 38 15 15 +15
30DEC26 17.50 C 0.00 0.00 0.00 0.55 -0.12 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.47 -0.12 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.41 -0.10 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.35 -0.09 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.30 -0.08 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.68 -0.62 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.47 -0.62 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.28 -0.60 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.08 -0.59 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.90 -0.57 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.72 -0.55 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.38 -0.52 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.06 -0.49 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.77 -0.45 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.49 -0.42 36 0 0 0
30MAR27 12.50 C 2.46 2.46 2.18 2.22 -0.33 36 66 78 +66
30MAR27 13.00 C 0.00 0.00 0.00 1.94 -0.37 35 0 1 0
30MAR27 13.50 C 1.60 1.60 1.60 1.75 -0.35 35 1 1 +1
30MAR27 14.00 C 0.00 0.00 0.00 1.56 -0.32 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.40 -0.29 35 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.25 -0.27 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.13 -0.24 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.02 -0.22 36 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.92 -0.19 37 0 5 0
30MAR27 17.00 C 0.00 0.00 0.00 0.82 -0.17 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.73 -0.15 37 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.65 -0.12 37 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.55 -0.12 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.49 -0.10 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.44 -0.08 36 0 0 0
TOTAL CALL 1,252 15,379 +665
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 364 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 498 0
29APR26 11.50 P 0.13 0.13 0.11 0.09 +0.06 42 93 87 -68
29APR26 12.00 P 0.16 0.24 0.16 0.18 +0.11 42 323 501 +213
29APR26 12.50 P 0.21 0.40 0.21 0.33 +0.19 43 412 565 +355
29APR26 13.00 P 0.30 0.47 0.30 0.54 +0.29 43 22 129 +13
29APR26 13.50 P 0.70 0.85 0.70 0.81 +0.38 44 32 196 0
29APR26 14.00 P 0.00 0.00 0.00 1.15 +0.48 45 0 110 0
29APR26 14.50 P 0.00 0.00 0.00 1.49 +0.50 42 0 77 0
29APR26 15.00 P 0.00 0.00 0.00 1.91 +0.58 43 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 2.42 +0.69 51 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.88 +0.71 52 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.36 +0.65 55 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.86 +0.67 60 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.30 +0.64 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.80 +0.66 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.30 +0.70 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.80 +0.70 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.30 +0.70 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.02 +0.01 43 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 +0.02 43 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.07 +0.04 41 0 250 0
28MAY26 11.00 P 0.16 0.16 0.15 0.13 +0.07 41 13 505 +5
28MAY26 11.50 P 0.00 0.00 0.00 0.22 +0.11 41 0 839 0
28MAY26 12.00 P 0.00 0.00 0.00 0.34 +0.16 40 0 547 0
28MAY26 12.50 P 0.44 0.44 0.44 0.53 +0.23 41 24 162 +19
28MAY26 13.00 P 0.00 0.00 0.00 0.76 +0.31 42 0 267 0
28MAY26 13.50 P 0.86 1.00 0.86 1.04 +0.39 42 70 159 +70
28MAY26 14.00 P 0.00 0.00 0.00 1.35 +0.45 42 0 215 0
28MAY26 14.50 P 0.00 0.00 0.00 1.66 +0.46 40 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 2.11 +0.59 44 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 2.54 +0.65 46 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.99 +0.63 48 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 3.46 +0.65 50 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.95 +0.68 54 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.40 +0.65 53 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.86 +0.62 52 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.42 +0.72 63 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.86 +0.68 59 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.30 +0.69 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 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 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.02 40 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 +0.03 41 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 +0.03 40 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 +0.04 40 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.14 +0.07 40 0 134 0
29JUN26 11.00 P 0.26 0.26 0.25 0.23 +0.11 40 2 583 -1
29JUN26 11.50 P 0.35 0.38 0.35 0.35 +0.15 40 348 6,415 0
29JUN26 12.00 P 0.53 0.53 0.53 0.50 +0.19 40 1 1,243 +1
29JUN26 12.50 P 0.00 0.00 0.00 0.70 +0.25 40 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 0.94 +0.31 41 0 287 0
29JUN26 13.50 P 1.24 1.28 1.24 1.21 +0.36 41 45 121 +15
29JUN26 14.00 P 1.49 1.73 1.48 1.53 +0.42 42 90 162 +42
29JUN26 14.50 P 0.00 0.00 0.00 1.82 +0.42 40 0 115 0
29JUN26 15.00 P 0.00 0.00 0.00 2.25 +0.52 43 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 2.66 +0.56 43 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 3.09 +0.59 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.54 +0.62 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.00 +0.64 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.48 +0.67 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.97 +0.68 53 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.47 +0.69 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.95 +0.68 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.43 +0.66 58 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.12 - 39 0 0 -
30JUL26 10.00 P 0.00 0.00 0.00 0.16 - 40 0 0 -
30JUL26 10.50 P 0.26 0.26 0.26 0.25 - 40 3 3 -
30JUL26 11.00 P 0.00 0.00 0.00 0.36 - 39 0 0 -
30JUL26 11.50 P 0.00 0.00 0.00 0.51 - 39 0 0 -
30JUL26 12.00 P 0.00 0.00 0.00 0.68 - 39 0 0 -
30JUL26 12.50 P 0.66 0.66 0.66 0.89 - 39 13 13 -
30JUL26 13.00 P 0.00 0.00 0.00 1.15 - 39 0 0 -
30JUL26 13.50 P 0.00 0.00 0.00 1.44 - 39 0 0 -
30JUL26 14.00 P 1.46 1.46 1.46 1.78 - 40 14 14 -
30JUL26 14.50 P 0.00 0.00 0.00 2.15 - 41 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 2.53 - 42 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 2.93 - 42 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 3.36 - 43 0 0 -
30JUL26 16.50 P 0.00 0.00 0.00 3.80 - 44 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 4.25 - 45 0 0 -
30JUL26 17.50 P 0.00 0.00 0.00 4.72 - 47 0 0 -
30JUL26 18.00 P 0.00 0.00 0.00 5.18 - 48 0 0 -
30JUL26 18.50 P 0.00 0.00 0.00 5.65 - 49 0 0 -
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 +0.03 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 +0.03 40 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 +0.04 40 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 +0.04 39 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 +0.06 40 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 +0.07 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 +0.08 40 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 +0.10 40 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.29 +0.11 40 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.41 +0.15 40 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.55 +0.19 40 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.72 +0.22 40 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.93 +0.26 40 0 18 0
29SEP26 12.50 P 0.00 0.00 0.00 1.17 +0.31 40 0 45 0
29SEP26 13.00 P 1.50 1.50 1.50 1.43 +0.35 40 15 2,510 0
29SEP26 13.50 P 1.79 1.81 1.79 1.73 +0.41 41 30 2,530 +30
29SEP26 14.00 P 2.07 2.07 2.07 2.05 +0.44 41 45 45 +45
29SEP26 14.50 P 0.00 0.00 0.00 2.39 +0.48 41 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.74 +0.49 41 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 3.15 +0.56 42 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.55 +0.57 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.97 +0.58 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.41 +0.61 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.84 +0.61 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.31 +0.64 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.78 +0.66 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.23 +0.64 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.54 +0.54 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 +0.04 38 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 +0.04 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.12 +0.05 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.14 +0.05 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 +0.06 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 +0.08 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 +0.09 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.31 +0.11 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.36 +0.12 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.42 +0.13 38 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.56 +0.17 38 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.71 +0.18 37 0 33 0
30DEC26 11.50 P 0.00 0.00 0.00 0.92 +0.24 38 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 1.14 +0.28 38 0 6 0
30DEC26 12.50 P 0.00 0.00 0.00 1.37 +0.30 38 0 19 0
30DEC26 13.00 P 1.65 1.65 1.65 1.65 +0.35 39 15 49 +15
30DEC26 13.50 P 2.03 2.03 1.99 1.95 +0.39 39 30 75 +30
30DEC26 14.00 P 0.00 0.00 0.00 2.26 +0.42 39 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.60 +0.46 39 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.95 +0.48 39 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.33 +0.52 40 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.72 +0.53 40 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.01 +0.45 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.42 +0.45 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.84 +0.46 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.31 +0.50 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.78 +0.53 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.23 +0.64 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.62 +0.62 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.24 +0.08 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.29 +0.10 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.34 +0.11 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.39 +0.12 36 0 0 0
30MAR27 9.75 P 0.50 0.50 0.50 0.47 +0.15 37 3 3 +3
30MAR27 10.00 P 0.00 0.00 0.00 0.54 +0.16 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.69 +0.19 37 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.86 +0.22 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.07 +0.26 37 0 3 0
30MAR27 12.00 P 1.30 1.30 1.30 1.29 +0.29 37 15 24 +15
30MAR27 12.50 P 1.57 1.57 1.57 1.54 +0.32 37 15 25 +15
30MAR27 13.00 P 1.76 1.87 1.76 1.81 +0.35 37 30 30 +30
30MAR27 13.50 P 0.00 0.00 0.00 2.11 +0.40 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.41 +0.41 38 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.75 +0.50 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.10 +0.47 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.37 +0.40 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.74 +0.51 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.13 +0.53 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.53 +0.56 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.94 +0.56 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.36 +0.55 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.79 +0.54 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.23 +0.61 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.68 +0.63 36 0 0 0
TOTAL PUT 1,703 22,143 +847
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
29APR26 0.65 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.33 0.00 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.18 -0.01 0 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29APR26 1.15 C 0.04 0.04 0.04 0.04 -0.01 37 7 39 +7
29APR26 1.20 C 0.02 0.02 0.02 0.02 -0.01 35 30 30 0
29APR26 1.25 C 0.00 0.00 0.00 0.01 -0.01 35 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 0.00 51 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 83 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 0.65 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.09 0.00 40 0 41 0
28MAY26 1.15 C 0.00 0.00 0.00 0.07 0.00 42 0 55 0
28MAY26 1.20 C 0.00 0.00 0.00 0.05 0.00 42 0 60 0
28MAY26 1.25 C 0.00 0.00 0.00 0.03 -0.01 39 0 5 0
28MAY26 1.30 C 0.00 0.00 0.00 0.02 -0.01 39 0 2 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 -0.01 36 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 46 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 66 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 73 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.58 0.00 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.53 0.00 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.20 -0.01 35 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.15 +0.01 46 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.09 0.00 42 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.06 0.00 45 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.03 0.00 42 0 44 0
29JUN26 1.40 C 0.00 0.00 0.00 0.02 0.00 40 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 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 47 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 53 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 61 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 68 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
30JUL26 0.70 C 0.00 0.00 0.00 0.43 - 0 0 0 -
30JUL26 0.75 C 0.00 0.00 0.00 0.38 - 0 0 0 -
30JUL26 0.80 C 0.00 0.00 0.00 0.34 - 43 0 0 -
30JUL26 0.85 C 0.00 0.00 0.00 0.29 - 36 0 0 -
30JUL26 0.90 C 0.00 0.00 0.00 0.25 - 41 0 0 -
30JUL26 0.95 C 0.00 0.00 0.00 0.21 - 41 0 0 -
30JUL26 1.00 C 0.00 0.00 0.00 0.17 - 39 0 0 -
30JUL26 1.05 C 0.00 0.00 0.00 0.15 - 45 0 0 -
30JUL26 1.10 C 0.00 0.00 0.00 0.11 - 39 0 0 -
30JUL26 1.15 C 0.00 0.00 0.00 0.09 - 40 0 0 -
30JUL26 1.20 C 0.00 0.00 0.00 0.07 - 40 0 0 -
30JUL26 1.25 C 0.00 0.00 0.00 0.06 - 43 0 0 -
30JUL26 1.30 C 0.00 0.00 0.00 0.04 - 39 0 0 -
30JUL26 1.35 C 0.00 0.00 0.00 0.03 - 39 0 0 -
30JUL26 1.40 C 0.00 0.00 0.00 0.02 - 38 0 0 -
30JUL26 1.45 C 0.00 0.00 0.00 0.01 - 34 0 0 -
30JUL26 1.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
30JUL26 1.55 C 0.00 0.00 0.00 0.01 - 40 0 0 -
30JUL26 1.60 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29SEP26 0.65 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.39 0.00 45 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.34 -0.01 39 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.26 0.00 42 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.13 -0.01 40 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.05 -0.01 40 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 39 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 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 59 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.49 0.00 51 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.44 0.00 44 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.39 0.00 39 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.35 0.00 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.31 -0.01 41 0 13 0
30DEC26 0.90 C 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.16 -0.01 41 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.11 0.00 42 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.09 -0.01 40 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.08 -0.01 41 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.07 -0.01 41 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.06 -0.01 41 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.04 -0.01 40 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.03 -0.01 38 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 33 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.49 0.00 45 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.44 0.00 39 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.40 0.00 42 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.36 0.00 41 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.27 0.00 43 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.15 -0.01 41 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.14 0.00 43 0 50 0
30MAR27 1.30 C 0.00 0.00 0.00 0.12 -0.01 42 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.09 0.00 43 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
TOTAL CALL 37 1,797 +7
29APR26 0.65 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29APR26 1.10 P 0.03 0.03 0.03 0.04 0.00 43 5 16 +5
29APR26 1.15 P 0.00 0.00 0.00 0.07 +0.01 47 0 18 0
29APR26 1.20 P 0.00 0.00 0.00 0.10 +0.01 45 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.14 0.00 48 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.18 0.00 46 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.23 0.00 54 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.28 0.00 62 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.33 +0.01 69 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.38 +0.01 75 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.43 0.00 81 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.48 +0.01 88 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.67 0.00 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 84 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 47 0 0 0
28MAY26 1.05 P 0.03 0.03 0.03 0.04 +0.01 43 100 160 +100
28MAY26 1.10 P 0.00 0.00 0.00 0.06 0.00 42 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.09 +0.01 45 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.12 +0.01 44 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.19 0.00 42 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.28 0.00 45 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.33 0.00 50 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.38 0.00 55 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.43 0.00 59 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.48 +0.01 64 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.53 +0.01 68 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 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 44 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29JUN26 1.10 P 0.08 0.08 0.08 0.08 0.00 44 30 50 +30
29JUN26 1.15 P 0.00 0.00 0.00 0.11 +0.01 45 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.14 +0.01 45 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.17 0.00 44 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.21 0.00 45 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.25 0.00 46 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.29 0.00 45 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.34 0.00 49 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.39 0.00 53 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.44 0.00 57 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.49 0.00 61 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.54 0.00 65 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.59 0.00 68 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.64 0.00 71 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.69 0.00 75 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.74 0.00 77 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.79 0.00 80 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.84 +0.01 83 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.89 +0.01 86 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.99 +0.01 91 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.09 +0.01 96 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.18 0.00 90 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 - 55 0 0 -
30JUL26 0.75 P 0.00 0.00 0.00 0.01 - 48 0 0 -
30JUL26 0.80 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 0.85 P 0.00 0.00 0.00 0.02 - 44 0 0 -
30JUL26 0.90 P 0.00 0.00 0.00 0.03 - 43 0 0 -
30JUL26 0.95 P 0.00 0.00 0.00 0.04 - 41 0 0 -
30JUL26 1.00 P 0.00 0.00 0.00 0.06 - 42 0 0 -
30JUL26 1.05 P 0.00 0.00 0.00 0.08 - 41 0 0 -
30JUL26 1.10 P 0.00 0.00 0.00 0.10 - 39 0 0 -
30JUL26 1.15 P 0.00 0.00 0.00 0.13 - 40 0 0 -
30JUL26 1.20 P 0.00 0.00 0.00 0.17 - 43 0 0 -
30JUL26 1.25 P 0.00 0.00 0.00 0.21 - 44 0 0 -
30JUL26 1.30 P 0.00 0.00 0.00 0.25 - 45 0 0 -
30JUL26 1.35 P 0.00 0.00 0.00 0.29 - 46 0 0 -
30JUL26 1.40 P 0.00 0.00 0.00 0.33 - 45 0 0 -
30JUL26 1.45 P 0.00 0.00 0.00 0.38 - 49 0 0 -
30JUL26 1.50 P 0.00 0.00 0.00 0.42 - 46 0 0 -
30JUL26 1.55 P 0.00 0.00 0.00 0.47 - 50 0 0 -
30JUL26 1.60 P 0.00 0.00 0.00 0.52 - 53 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 40 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 0.00 42 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.08 0.00 42 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.13 +0.01 42 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 0.19 +0.01 42 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.23 +0.01 44 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.26 0.00 42 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.30 0.00 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.34 0.00 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.39 +0.01 45 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.43 0.00 44 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.48 +0.01 47 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.52 0.00 45 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.57 +0.01 47 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.62 +0.01 49 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.66 0.00 45 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.71 0.00 47 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.76 0.00 49 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.81 +0.01 51 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.86 +0.01 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.91 +0.01 56 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.01 +0.01 59 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.10 0.00 52 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.20 0.00 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 0.01 -0.01 37 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 45 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 0.00 41 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.15 0.00 41 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.18 0.00 41 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.21 0.00 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.32 0.00 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.36 0.00 42 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.40 0.00 42 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.45 +0.01 44 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.49 0.00 43 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.53 0.00 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.58 +0.01 44 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.62 0.00 42 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.67 0.00 44 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.72 +0.01 46 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.77 +0.01 48 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 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 0.00 42 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.17 0.00 41 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.20 0.00 41 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.23 0.00 41 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.27 +0.01 42 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.31 0.00 43 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.34 0.00 42 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.38 0.00 42 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.42 0.00 42 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.46 0.00 42 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.50 0.00 42 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.54 0.00 41 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.58 -0.01 40 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.63 0.00 42 0 0 0
TOTAL PUT 135 840 +135
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$ 3.52
29APR26 2.00 C 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.12 -0.06 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.03 -0.05 62 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.93 -0.05 55 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.83 -0.05 49 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.63 -0.06 37 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.53 -0.05 31 0 15 0
29APR26 3.10 C 0.00 0.00 0.00 0.44 -0.06 34 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.36 -0.06 37 0 36 0
29APR26 3.30 C 0.00 0.00 0.00 0.28 -0.04 36 1 36 0
29APR26 3.40 C 0.19 0.19 0.19 0.22 -0.04 38 3 93 0
29APR26 3.50 C 0.19 0.19 0.14 0.16 -0.04 37 9 69 +4
29APR26 3.60 C 0.11 0.11 0.11 0.12 -0.03 38 1 19 0
29APR26 3.70 C 0.00 0.00 0.00 0.09 -0.03 39 0 8 0
29APR26 3.80 C 0.07 0.07 0.06 0.06 -0.03 39 4 29 +3
29APR26 3.90 C 0.00 0.00 0.00 0.04 -0.02 39 0 8 0
29APR26 4.00 C 0.00 0.00 0.00 0.03 -0.01 40 1 45 0
29APR26 4.10 C 0.00 0.00 0.00 0.02 -0.01 41 0 50 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 -0.01 38 0 31 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
28MAY26 2.20 C 0.00 0.00 0.00 1.33 -0.05 56 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.23 -0.05 50 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.13 -0.05 44 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.03 -0.05 38 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.93 -0.05 32 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.83 -0.06 25 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.73 -0.07 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.64 -0.06 33 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.55 -0.06 34 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.46 -0.06 33 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.38 -0.06 33 0 0 0
28MAY26 3.30 C 0.31 0.31 0.31 0.31 -0.04 33 10 30 +10
28MAY26 3.40 C 0.00 0.00 0.00 0.25 -0.04 34 0 36 0
28MAY26 3.50 C 0.00 0.00 0.00 0.20 -0.05 35 0 29 0
28MAY26 3.60 C 0.16 0.16 0.16 0.16 -0.03 36 1 3 +1
28MAY26 3.70 C 0.00 0.00 0.00 0.12 -0.03 35 0 65 0
28MAY26 3.80 C 0.00 0.00 0.00 0.09 -0.03 35 0 28 0
28MAY26 3.90 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.04 -0.01 37 0 2 0
28MAY26 4.20 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.73 -0.05 75 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.68 -0.05 71 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.63 -0.05 68 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.58 -0.05 65 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.53 -0.05 62 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.43 -0.05 57 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.33 -0.05 51 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.23 -0.05 46 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.13 -0.05 40 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.03 -0.06 35 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.93 -0.05 30 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.83 -0.06 25 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.73 -0.07 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.64 -0.06 31 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.55 -0.06 31 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.47 -0.06 32 0 24 0
29JUN26 3.20 C 0.40 0.40 0.40 0.39 -0.06 32 2 38 0
29JUN26 3.30 C 0.00 0.00 0.00 0.32 -0.05 31 0 19 0
29JUN26 3.40 C 0.00 0.00 0.00 0.26 -0.04 32 0 31 0
29JUN26 3.50 C 0.22 0.22 0.22 0.22 -0.04 33 5 5 +2
29JUN26 3.60 C 0.15 0.15 0.15 0.18 -0.03 34 10 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.14 -0.03 34 0 43 0
29JUN26 3.80 C 0.00 0.00 0.00 0.11 -0.03 34 0 6 0
29JUN26 3.90 C 0.00 0.00 0.00 0.09 -0.02 34 0 36 0
29JUN26 4.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.05 -0.02 33 0 15 0
29JUN26 4.20 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.02 -0.01 33 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.83 - 24 0 0 -
30JUL26 2.80 C 0.00 0.00 0.00 0.73 - 0 0 0 -
30JUL26 2.90 C 0.00 0.00 0.00 0.64 - 28 0 0 -
30JUL26 3.00 C 0.00 0.00 0.00 0.55 - 28 0 0 -
30JUL26 3.10 C 0.00 0.00 0.00 0.47 - 29 0 0 -
30JUL26 3.20 C 0.00 0.00 0.00 0.40 - 30 0 0 -
30JUL26 3.30 C 0.00 0.00 0.00 0.36 - 34 0 0 -
30JUL26 3.40 C 0.00 0.00 0.00 0.28 - 31 0 0 -
30JUL26 3.50 C 0.00 0.00 0.00 0.24 - 32 0 0 -
30JUL26 3.60 C 0.00 0.00 0.00 0.20 - 32 0 0 -
30JUL26 3.70 C 0.00 0.00 0.00 0.17 - 33 0 0 -
30JUL26 3.80 C 0.00 0.00 0.00 0.14 - 33 0 0 -
30JUL26 3.90 C 0.11 0.11 0.11 0.11 - 33 1 1 -
30JUL26 4.00 C 0.00 0.00 0.00 0.09 - 33 0 0 -
30JUL26 4.10 C 0.00 0.00 0.00 0.07 - 32 0 0 -
30JUL26 4.20 C 0.00 0.00 0.00 0.06 - 33 0 0 -
30JUL26 4.30 C 0.00 0.00 0.00 0.05 - 34 0 0 -
30JUL26 4.40 C 0.00 0.00 0.00 0.04 - 34 0 0 -
30JUL26 4.50 C 0.00 0.00 0.00 0.03 - 33 0 0 -
29SEP26 1.95 C 0.00 0.00 0.00 1.58 -0.05 52 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.53 -0.05 50 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.43 -0.05 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.33 -0.05 41 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.23 -0.05 37 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.13 -0.05 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.03 -0.06 29 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.93 -0.06 25 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.83 -0.06 21 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.73 -0.08 0 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.65 -0.07 27 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.57 -0.07 28 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.50 -0.06 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.44 -0.06 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.38 -0.05 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.33 -0.05 30 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.29 -0.04 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.25 -0.06 31 0 3 0
29SEP26 3.70 C 0.00 0.00 0.00 0.22 -0.04 32 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.18 -0.05 31 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.16 -0.03 32 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.14 -0.03 32 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.11 -0.04 31 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.08 -0.03 32 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.53 -0.05 43 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.43 -0.05 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.33 -0.05 36 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.23 -0.05 32 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.13 -0.05 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.04 -0.05 32 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.95 -0.04 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.86 -0.05 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.76 -0.08 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.71 -0.04 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.64 -0.04 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.56 -0.06 30 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.50 -0.06 30 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.45 -0.05 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.40 -0.05 30 0 36 0
30DEC26 3.50 C 0.00 0.00 0.00 0.36 -0.05 30 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.32 -0.04 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.29 -0.03 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.22 -0.03 31 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
30DEC26 4.40 C 0.14 0.14 0.14 0.12 -0.01 32 1 20 -1
30DEC26 4.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.33 -0.05 30 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.23 -0.05 27 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.14 -0.05 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.05 -0.05 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.97 -0.05 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.89 -0.05 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.82 -0.04 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.75 -0.04 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.68 -0.05 30 0 0 0
30MAR27 3.10 C 0.61 0.61 0.61 0.62 -0.06 30 1 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.56 -0.06 30 0 600 0
30MAR27 3.30 C 0.00 0.00 0.00 0.51 -0.05 30 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.47 -0.05 31 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.43 -0.03 31 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 -0.03 31 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.35 -0.03 31 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.32 -0.03 31 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.28 -0.03 31 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.26 -0.02 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.23 -0.02 31 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 -0.02 31 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.15 -0.01 31 0 10 0
30MAR27 4.60 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
TOTAL CALL 50 5,443 +19
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 0.00 100 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 63 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 58 0
29APR26 3.10 P 0.00 0.00 0.00 0.02 0.00 38 0 98 0
29APR26 3.20 P 0.03 0.04 0.03 0.03 0.00 35 5 93 +2
29APR26 3.30 P 0.05 0.05 0.05 0.06 +0.01 38 1 7 +1
29APR26 3.40 P 0.09 0.10 0.09 0.10 +0.02 39 6 11 +6
29APR26 3.50 P 0.13 0.16 0.13 0.14 +0.02 38 3 11 -1
29APR26 3.60 P 0.00 0.00 0.00 0.20 +0.02 40 0 7 0
29APR26 3.70 P 0.00 0.00 0.00 0.26 +0.02 38 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.34 +0.03 41 0 1 0
29APR26 3.90 P 0.00 0.00 0.00 0.42 +0.03 41 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.51 +0.04 43 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.61 +0.04 48 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.70 +0.04 48 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.80 +0.06 53 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.90 +0.06 58 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.99 +0.06 55 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.11 +0.08 72 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 +0.01 38 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.03 +0.01 37 0 26 0
28MAY26 3.00 P 0.04 0.04 0.04 0.04 +0.01 35 2 83 +2
28MAY26 3.10 P 0.05 0.06 0.05 0.06 0.00 34 25 41 +23
28MAY26 3.20 P 0.10 0.10 0.08 0.09 +0.01 34 26 18 +14
28MAY26 3.30 P 0.00 0.00 0.00 0.13 +0.01 35 0 3 0
28MAY26 3.40 P 0.00 0.00 0.00 0.17 +0.01 34 0 8 0
28MAY26 3.50 P 0.00 0.00 0.00 0.23 +0.02 35 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.30 +0.03 37 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.37 +0.04 37 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.45 +0.04 38 0 6 0
28MAY26 3.90 P 0.00 0.00 0.00 0.53 +0.04 38 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.62 +0.05 40 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.71 +0.05 41 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.80 +0.05 42 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.90 +0.06 45 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.99 +0.06 45 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.08 +0.05 43 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.18 +0.06 46 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 69 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 64 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.02 0.00 35 0 96 0
29JUN26 2.80 P 0.00 0.00 0.00 0.03 0.00 34 0 125 0
29JUN26 2.90 P 0.05 0.05 0.05 0.04 0.00 33 2 28 -2
29JUN26 3.00 P 0.00 0.00 0.00 0.06 0.00 33 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.08 0.00 32 0 32 0
29JUN26 3.20 P 0.00 0.00 0.00 0.12 +0.01 33 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.20 +0.01 32 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.26 +0.02 33 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.32 +0.02 33 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.39 +0.03 33 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.48 +0.05 36 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.56 +0.05 37 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.64 +0.04 37 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.72 +0.04 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.82 +0.06 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.91 +0.06 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.00 +0.06 40 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.09 +0.06 39 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.19 +0.06 42 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.03 - 34 0 0 -
30JUL26 2.80 P 0.03 0.03 0.03 0.04 - 32 5 5 -
30JUL26 2.90 P 0.00 0.00 0.00 0.06 - 33 0 0 -
30JUL26 3.00 P 0.00 0.00 0.00 0.08 - 32 0 0 -
30JUL26 3.10 P 0.00 0.00 0.00 0.11 - 32 0 0 -
30JUL26 3.20 P 0.00 0.00 0.00 0.14 - 32 0 0 -
30JUL26 3.30 P 0.00 0.00 0.00 0.18 - 32 0 0 -
30JUL26 3.40 P 0.00 0.00 0.00 0.23 - 32 0 0 -
30JUL26 3.50 P 0.00 0.00 0.00 0.29 - 33 0 0 -
30JUL26 3.60 P 0.00 0.00 0.00 0.35 - 33 0 0 -
30JUL26 3.70 P 0.00 0.00 0.00 0.42 - 33 0 0 -
30JUL26 3.80 P 0.00 0.00 0.00 0.50 - 34 0 0 -
30JUL26 3.90 P 0.00 0.00 0.00 0.58 - 35 0 0 -
30JUL26 4.00 P 0.00 0.00 0.00 0.66 - 36 0 0 -
30JUL26 4.10 P 0.00 0.00 0.00 0.74 - 35 0 0 -
30JUL26 4.20 P 0.00 0.00 0.00 0.83 - 36 0 0 -
30JUL26 4.30 P 0.00 0.00 0.00 0.92 - 37 0 0 -
30JUL26 4.40 P 0.00 0.00 0.00 1.02 - 40 0 0 -
30JUL26 4.50 P 0.00 0.00 0.00 1.11 - 40 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 42 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 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 0.00 31 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 -0.01 31 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 0.00 32 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 +0.01 32 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 0.00 32 0 16 0
29SEP26 3.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 18 0
29SEP26 3.10 P 0.00 0.00 0.00 0.15 0.00 32 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.22 0.00 31 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.27 0.00 31 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.33 +0.01 31 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.39 +0.02 31 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.46 +0.03 32 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.54 +0.05 33 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.61 +0.04 33 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.69 +0.05 34 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.77 +0.04 34 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.86 +0.05 35 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.95 +0.06 36 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.04 +0.06 37 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.13 +0.06 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.22 +0.06 38 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 0.00 30 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 +0.01 31 0 9 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 +0.01 31 0 1 0
30DEC26 2.90 P 0.00 0.00 0.00 0.13 +0.01 31 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 +0.02 31 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.24 +0.02 31 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 +0.02 31 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 +0.03 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.38 +0.02 30 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.45 +0.04 32 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.50 +0.03 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.59 +0.04 33 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.66 +0.05 33 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.73 +0.05 32 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.81 +0.05 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.87 +0.03 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.95 +0.02 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.04 +0.02 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.13 +0.05 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.22 +0.05 32 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.13 +0.01 31 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.15 +0.01 29 0 2 0
30MAR27 3.00 P 0.00 0.00 0.00 0.19 +0.01 30 0 4 0
30MAR27 3.10 P 0.00 0.00 0.00 0.23 +0.02 30 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.27 +0.02 30 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.31 +0.02 30 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.36 +0.02 30 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.42 +0.03 30 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.47 +0.02 30 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.54 +0.04 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.61 +0.04 31 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.68 +0.03 31 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.75 +0.03 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.82 +0.03 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.90 +0.03 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.98 +0.04 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.06 +0.04 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.14 +0.03 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.23 +0.04 30 0 0 0
TOTAL PUT 75 5,622 +45
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 34.76
29APR26 23.00 C 0.00 0.00 0.00 11.92 -0.90 84 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.93 -0.91 78 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.94 -0.92 72 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.98 -0.91 68 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.95 -0.98 58 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.10 -0.88 62 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.05 -1.01 51 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.19 -1.00 51 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.39 -0.90 51 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 3.72 -0.79 53 0 33 0
29APR26 33.00 C 0.00 0.00 0.00 3.05 -0.69 52 0 81 0
29APR26 34.00 C 0.00 0.00 0.00 2.44 -0.69 51 0 116 0
29APR26 35.00 C 1.72 1.91 1.68 1.93 -0.58 51 9 120 +3
29APR26 36.00 C 1.69 1.69 1.27 1.52 -0.54 51 36 189 +8
29APR26 37.00 C 1.36 1.36 1.00 1.16 -0.46 51 22 183 +5
29APR26 38.00 C 0.88 0.88 0.88 0.89 -0.38 51 1 182 +1
29APR26 39.00 C 1.04 1.04 0.90 0.67 -0.31 51 21 240 +1
29APR26 40.00 C 0.50 0.50 0.42 0.51 -0.25 52 12 87 +11
29APR26 41.00 C 0.00 0.00 0.00 0.37 -0.22 52 0 149 0
29APR26 42.00 C 0.40 0.40 0.25 0.26 -0.19 51 15 685 0
29APR26 43.00 C 0.24 0.24 0.19 0.19 -0.15 51 58 104 +58
29APR26 44.00 C 0.17 0.17 0.16 0.13 -0.12 51 3 53 +3
29APR26 45.00 C 0.00 0.00 0.00 0.09 -0.09 51 0 136 0
29APR26 46.00 C 0.00 0.00 0.00 0.07 -0.06 52 0 111 0
29APR26 47.00 C 0.00 0.00 0.00 0.05 -0.04 52 0 85 0
29APR26 48.00 C 0.00 0.00 0.00 0.03 -0.04 51 0 71 0
29APR26 49.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 20 0
28MAY26 23.00 C 0.00 0.00 0.00 11.92 -1.02 63 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.93 -1.04 58 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.96 -1.06 55 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.98 -1.09 51 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.18 -0.97 57 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.25 -1.01 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.41 -0.98 53 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.62 -0.83 53 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 4.89 -0.87 52 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 4.24 -0.81 53 0 25 0
28MAY26 33.00 C 3.34 3.43 3.31 3.64 -0.75 53 54 111 +46
28MAY26 34.00 C 2.82 2.88 2.72 3.09 -0.71 52 54 103 +25
28MAY26 35.00 C 2.36 2.41 2.36 2.61 -0.62 53 54 129 +22
28MAY26 36.00 C 2.03 2.12 2.03 2.19 -0.57 53 7 100 -3
28MAY26 37.00 C 1.63 1.63 1.63 1.83 -0.51 53 3 122 -3
28MAY26 38.00 C 0.00 0.00 0.00 1.53 -0.46 53 0 73 0
28MAY26 39.00 C 1.11 1.11 1.11 1.27 -0.41 53 2 98 +2
28MAY26 40.00 C 0.00 0.00 0.00 1.05 -0.36 53 0 63 0
28MAY26 41.00 C 0.79 0.79 0.79 0.84 -0.35 53 15 94 -15
28MAY26 42.00 C 0.00 0.00 0.00 0.69 -0.29 53 0 85 0
28MAY26 43.00 C 0.00 0.00 0.00 0.55 -0.26 53 0 46 0
28MAY26 44.00 C 0.43 0.44 0.42 0.44 -0.22 53 20 10 -3
28MAY26 45.00 C 0.00 0.00 0.00 0.35 -0.19 53 0 38 0
28MAY26 46.00 C 0.35 0.35 0.35 0.28 -0.15 53 4 25 +4
28MAY26 47.00 C 0.00 0.00 0.00 0.22 -0.14 53 0 19 0
28MAY26 48.00 C 0.00 0.00 0.00 0.17 -0.11 53 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.14 -0.09 53 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 25.02 -1.05 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.80 -1.02 119 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.30 -1.02 108 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.80 -1.02 89 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.30 -1.02 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.80 -1.02 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.30 -1.03 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.81 -1.02 91 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.31 -1.02 82 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.81 -1.02 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.33 -1.00 95 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.82 -1.02 82 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.32 -1.02 77 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.82 -1.02 70 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 18.34 -1.00 83 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.82 -1.02 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.32 -1.03 0 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 16.90 -0.95 87 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 16.33 -1.02 59 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.83 -0.95 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.29 -1.00 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.80 -0.99 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.86 -1.00 59 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 12.87 -1.01 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.92 -1.02 58 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.93 -1.04 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.96 -1.07 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.00 -1.10 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.18 -1.01 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.39 -0.93 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.41 -1.08 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.77 -0.81 51 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 5.08 -0.86 51 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 4.46 -0.82 51 0 36 0
29JUN26 33.00 C 3.62 3.62 3.56 3.88 -0.78 51 32 32 +15
29JUN26 34.00 C 3.13 3.13 3.03 3.39 -0.70 51 32 314 +19
29JUN26 35.00 C 2.70 2.71 2.60 2.93 -0.62 51 42 129 +15
29JUN26 36.00 C 0.00 0.00 0.00 2.54 -0.57 51 0 127 0
29JUN26 37.00 C 0.00 0.00 0.00 2.19 -0.53 52 0 412 0
29JUN26 38.00 C 0.00 0.00 0.00 1.89 -0.48 52 0 53 0
29JUN26 39.00 C 0.00 0.00 0.00 1.63 -0.44 52 0 83 0
29JUN26 40.00 C 0.00 0.00 0.00 1.40 -0.40 52 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 1.18 -0.40 52 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 1.01 -0.35 52 0 1,083 0
29JUN26 43.00 C 0.00 0.00 0.00 0.85 -0.32 52 0 1,403 0
29JUN26 44.00 C 0.00 0.00 0.00 0.73 -0.27 52 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.60 -0.26 51 0 46 0
29JUN26 46.00 C 0.00 0.00 0.00 0.52 -0.22 52 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.43 -0.19 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.37 -0.17 52 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.31 -0.15 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.25 -0.14 51 0 1,400 0
29JUN26 52.50 C 0.00 0.00 0.00 0.16 -0.10 51 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.11 -0.06 52 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 0.07 -0.04 52 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 6 0
30JUL26 27.00 C 0.00 0.00 0.00 8.24 - 50 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 7.39 - 49 0 0 -
30JUL26 29.00 C 0.00 0.00 0.00 6.66 - 50 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 5.96 - 50 0 0 -
30JUL26 31.00 C 0.00 0.00 0.00 5.28 - 49 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 4.62 - 48 0 0 -
30JUL26 33.00 C 0.00 0.00 0.00 4.35 - 52 0 0 -
30JUL26 34.00 C 0.00 0.00 0.00 3.76 - 50 0 0 -
30JUL26 35.00 C 3.09 3.11 3.09 3.32 - 51 10 10 -
30JUL26 36.00 C 0.00 0.00 0.00 2.93 - 50 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 2.59 - 51 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 2.29 - 51 0 0 -
30JUL26 39.00 C 0.00 0.00 0.00 2.02 - 51 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 1.79 - 51 0 0 -
30JUL26 41.00 C 0.00 0.00 0.00 1.59 - 51 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 1.39 - 51 0 0 -
30JUL26 43.00 C 0.00 0.00 0.00 1.22 - 51 0 0 -
30JUL26 44.00 C 0.00 0.00 0.00 1.06 - 51 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 0.93 - 51 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 17.38 -0.97 71 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.90 -0.95 71 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.41 -0.94 69 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.90 -0.95 65 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.47 -0.88 68 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.98 -0.88 66 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.03 -0.84 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.08 -0.80 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.15 -0.79 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.12 -0.85 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.19 -0.91 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.30 -0.90 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.52 -0.86 49 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 7.74 -0.91 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.09 -0.94 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.38 -0.86 48 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 5.84 -0.90 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.27 -0.79 48 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 4.93 -0.61 50 0 6 0
29SEP26 34.00 C 0.00 0.00 0.00 4.51 -0.64 50 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 4.09 -0.64 50 0 30 0
29SEP26 36.00 C 3.69 3.69 3.69 3.72 -0.60 50 43 58 +43
29SEP26 37.00 C 0.00 0.00 0.00 3.43 -0.55 50 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 3.12 -0.53 50 0 210 0
29SEP26 39.00 C 0.00 0.00 0.00 2.83 -0.52 50 0 208 0
29SEP26 40.00 C 0.00 0.00 0.00 2.58 -0.50 50 0 201 0
29SEP26 41.00 C 0.00 0.00 0.00 2.32 -0.50 50 0 3 0
29SEP26 42.00 C 0.00 0.00 0.00 2.11 -0.44 50 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 1.85 -0.48 49 0 551 0
29SEP26 44.00 C 0.00 0.00 0.00 1.66 -0.40 49 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 1.52 -0.35 49 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 1.37 -0.33 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.26 -0.29 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.14 -0.26 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.00 -0.26 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.90 -0.26 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.70 -0.19 49 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.55 -0.16 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.42 -0.15 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.32 -0.12 49 0 41 0
30DEC26 22.00 C 0.00 0.00 0.00 13.13 -0.75 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.28 -0.68 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.33 -0.77 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.54 -0.89 49 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 9.61 -0.90 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.96 -0.90 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.31 -0.80 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.71 -0.84 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.08 -0.82 46 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 6.58 -0.83 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.13 -0.74 46 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 5.80 -0.61 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.36 -0.67 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.00 -0.64 48 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 4.63 -0.63 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.33 -0.58 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.03 -0.56 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.75 -0.54 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.48 -0.53 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.23 -0.52 48 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 3.03 -0.48 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.74 -0.55 48 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 2.57 -0.44 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.39 -0.43 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.24 -0.40 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.07 -0.35 49 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 1.87 -0.36 48 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 1.73 -0.42 48 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 12.45 -0.73 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.70 -0.70 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.00 -0.68 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.35 -0.70 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.54 -0.85 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.17 -0.56 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.63 -0.54 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.09 -0.54 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.61 -0.52 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.14 -0.51 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.69 -0.53 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.20 -0.58 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.89 -0.60 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.55 -0.57 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.19 -0.58 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.89 -0.60 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.64 -0.54 48 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 4.34 -0.55 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.14 -0.49 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.84 -0.54 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.56 -0.54 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.36 -0.50 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.15 -0.52 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.01 -0.46 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.81 -0.44 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.66 -0.43 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.50 -0.42 48 0 0 0
TOTAL CALL 549 13,385 +257
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 24.00 P 0.07 0.07 0.07 0.01 0.00 54 1 21 -1
29APR26 25.00 P 0.00 0.00 0.00 0.02 0.00 53 0 31 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 22 0
29APR26 27.00 P 0.18 0.18 0.18 0.08 +0.02 52 1 16 -1
29APR26 28.00 P 0.24 0.24 0.24 0.14 +0.04 52 3 60 0
29APR26 29.00 P 0.35 0.35 0.31 0.23 +0.05 51 3 85 +3
29APR26 30.00 P 0.41 0.53 0.41 0.38 +0.09 52 8 110 +2
29APR26 31.00 P 0.00 0.00 0.00 0.58 +0.12 51 0 124 0
29APR26 32.00 P 0.89 1.02 0.88 0.86 +0.18 52 25 157 -20
29APR26 33.00 P 1.12 1.35 1.12 1.21 +0.24 52 22 149 +15
29APR26 34.00 P 1.78 1.78 1.62 1.62 +0.30 51 30 124 -1
29APR26 35.00 P 2.22 2.22 2.11 2.11 +0.37 51 10 155 +9
29APR26 36.00 P 2.15 2.15 2.15 2.71 +0.46 52 7 120 0
29APR26 37.00 P 0.00 0.00 0.00 3.35 +0.55 51 0 136 0
29APR26 38.00 P 0.00 0.00 0.00 4.13 +0.70 53 0 219 0
29APR26 39.00 P 0.00 0.00 0.00 4.84 +0.66 51 0 131 0
29APR26 40.00 P 0.00 0.00 0.00 5.67 +0.74 51 0 125 0
29APR26 41.00 P 0.00 0.00 0.00 6.54 +0.80 51 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 7.39 +0.66 48 0 87 0
29APR26 43.00 P 0.00 0.00 0.00 8.39 +0.81 53 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 9.33 +0.85 52 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.28 +0.83 51 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 11.24 +0.87 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.25 +0.92 52 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.24 +0.93 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.24 +0.95 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.10 +0.02 53 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.16 +0.03 53 0 2 0
28MAY26 25.00 P 0.41 0.41 0.41 0.26 +0.05 53 5 31 0
28MAY26 26.00 P 0.54 0.54 0.54 0.38 +0.06 53 2 27 0
28MAY26 27.00 P 0.00 0.00 0.00 0.56 +0.09 53 0 32 0
28MAY26 28.00 P 0.86 0.86 0.86 0.77 +0.11 53 1 56 0
28MAY26 29.00 P 1.21 1.21 1.21 1.05 +0.15 53 2 78 0
28MAY26 30.00 P 1.40 1.40 1.40 1.39 +0.21 54 1 61 +1
28MAY26 31.00 P 0.00 0.00 0.00 1.75 +0.23 53 0 38 0
28MAY26 32.00 P 2.29 2.29 2.29 2.18 +0.28 53 2 100 -2
28MAY26 33.00 P 2.64 2.64 2.64 2.66 +0.32 53 1 147 -1
28MAY26 34.00 P 0.00 0.00 0.00 3.20 +0.36 52 0 100 0
28MAY26 35.00 P 0.00 0.00 0.00 3.82 +0.43 52 0 100 0
28MAY26 36.00 P 4.54 4.54 4.54 4.49 +0.49 53 9 63 +3
28MAY26 37.00 P 0.00 0.00 0.00 5.21 +0.52 53 0 95 0
28MAY26 38.00 P 0.00 0.00 0.00 5.97 +0.48 53 0 55 0
28MAY26 39.00 P 0.00 0.00 0.00 6.92 +0.71 57 0 50 0
28MAY26 40.00 P 0.00 0.00 0.00 7.62 +0.58 55 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 8.51 +0.67 56 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 9.31 +0.62 54 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 10.28 +0.83 57 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.18 +0.84 57 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.12 +0.88 58 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.04 +0.88 58 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.98 +0.88 58 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.03 +0.99 63 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.95 +0.95 62 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.01 53 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 +0.01 53 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 +0.01 52 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.15 +0.01 51 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.24 +0.03 52 0 1 0
29JUN26 24.00 P 0.46 0.46 0.46 0.35 +0.04 52 2 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.50 +0.07 52 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 0.68 +0.08 52 0 19 0
29JUN26 27.00 P 0.00 0.00 0.00 0.90 +0.09 52 0 3 0
29JUN26 28.00 P 1.26 1.26 1.26 1.18 +0.13 52 1 67 +1
29JUN26 29.00 P 0.00 0.00 0.00 1.50 +0.18 52 0 187 0
29JUN26 30.00 P 1.91 1.91 1.91 1.83 +0.20 51 1 191 0
29JUN26 31.00 P 0.00 0.00 0.00 2.23 +0.25 51 0 203 0
29JUN26 32.00 P 0.00 0.00 0.00 2.69 +0.29 51 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 3.19 +0.32 51 0 142 0
29JUN26 34.00 P 4.02 4.02 4.02 3.75 +0.36 51 1 313 0
29JUN26 35.00 P 0.00 0.00 0.00 4.36 +0.40 51 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 5.04 +0.47 51 0 96 0
29JUN26 37.00 P 0.00 0.00 0.00 5.79 +0.56 52 0 443 0
29JUN26 38.00 P 0.00 0.00 0.00 6.62 +0.62 54 0 103 0
29JUN26 39.00 P 0.00 0.00 0.00 7.31 +0.58 53 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 8.11 +0.61 54 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 8.97 +0.66 55 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 9.74 +0.61 53 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 10.64 +0.66 55 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.65 +0.81 58 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.43 +0.71 56 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.44 +0.96 58 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.36 +0.98 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.30 +1.01 60 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.16 +0.94 58 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.19 +1.04 61 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 19.55 +1.03 62 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.98 +1.05 64 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.34 +0.85 61 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.90 +0.96 69 0 0 0
30JUL26 27.00 P 1.30 1.30 1.30 1.23 - 51 1 1 -
30JUL26 28.00 P 0.00 0.00 0.00 1.54 - 51 0 0 -
30JUL26 29.00 P 1.82 1.82 1.82 1.86 - 51 1 1 -
30JUL26 30.00 P 0.00 0.00 0.00 2.23 - 50 0 0 -
30JUL26 31.00 P 0.00 0.00 0.00 2.66 - 50 0 0 -
30JUL26 32.00 P 0.00 0.00 0.00 3.12 - 50 0 0 -
30JUL26 33.00 P 0.00 0.00 0.00 3.64 - 50 0 0 -
30JUL26 34.00 P 0.00 0.00 0.00 4.20 - 50 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 4.80 - 50 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 5.46 - 50 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 6.14 - 50 0 0 -
30JUL26 38.00 P 0.00 0.00 0.00 6.95 - 52 0 0 -
30JUL26 39.00 P 0.00 0.00 0.00 7.72 - 52 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 8.48 - 52 0 0 -
30JUL26 41.00 P 0.00 0.00 0.00 9.30 - 53 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 10.13 - 53 0 0 -
30JUL26 43.00 P 0.00 0.00 0.00 10.98 - 54 0 0 -
30JUL26 44.00 P 0.00 0.00 0.00 11.82 - 54 0 0 -
30JUL26 45.00 P 0.00 0.00 0.00 12.49 - 50 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.11 +0.01 50 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 +0.02 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 +0.01 49 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 +0.02 50 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 +0.02 50 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 +0.03 50 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.40 +0.03 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.54 +0.05 50 0 33 0
29SEP26 23.00 P 0.00 0.00 0.00 0.71 +0.05 50 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.93 +0.09 50 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.16 +0.12 50 0 11 0
29SEP26 26.00 P 0.00 0.00 0.00 1.45 +0.12 50 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.72 +0.10 49 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.05 +0.14 49 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 2.41 +0.16 49 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.82 +0.19 49 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.29 +0.24 49 0 12 0
29SEP26 32.00 P 0.00 0.00 0.00 3.79 +0.27 49 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.29 +0.28 49 0 4 0
29SEP26 34.00 P 0.00 0.00 0.00 4.85 +0.30 48 0 5 0
29SEP26 35.00 P 0.00 0.00 0.00 5.50 +0.38 49 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 6.12 +0.38 49 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 6.79 +0.39 49 0 420 0
29SEP26 38.00 P 0.00 0.00 0.00 7.50 +0.42 49 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 8.37 +0.59 51 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 9.12 +0.54 51 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 9.90 +0.57 51 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 10.70 +0.60 52 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.52 +0.63 52 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 12.32 +0.71 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.14 +0.71 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.00 +0.74 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.85 +0.74 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.77 +0.71 52 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.67 +0.74 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.38 +0.58 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.92 +0.86 54 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.22 +0.85 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.49 +0.73 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.90 +0.80 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.93 +0.06 49 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 1.17 +0.07 49 0 2 0
30DEC26 24.00 P 1.55 1.55 1.55 1.43 +0.10 49 1 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.73 +0.10 49 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.06 +0.13 49 0 0 0
30DEC26 27.00 P 2.55 2.55 2.55 2.43 +0.15 49 1 1 +1
30DEC26 28.00 P 0.00 0.00 0.00 2.82 +0.16 49 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 3.26 +0.20 49 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 3.70 +0.22 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.18 +0.23 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.69 +0.25 49 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 5.22 +0.26 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.80 +0.29 49 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.41 +0.32 49 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 7.08 +0.38 49 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 7.71 +0.37 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.41 +0.40 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.22 +0.52 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.99 +0.50 51 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 10.72 +0.50 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.54 +0.57 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.10 +0.37 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.90 +0.40 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.75 +0.45 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.51 +0.42 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.33 +0.44 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.41 +0.68 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.27 +0.71 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.60 +0.12 48 0 3 0
30MAR27 24.00 P 0.00 0.00 0.00 1.91 +0.13 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.24 +0.15 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.62 +0.18 49 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 2.97 +0.14 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.39 +0.19 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.84 +0.22 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.23 +0.17 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.76 +0.23 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.29 +0.26 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.85 +0.28 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.38 +0.25 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.02 +0.30 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.68 +0.35 48 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 8.37 +0.41 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.99 +0.37 48 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 9.83 +0.53 49 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 10.57 +0.50 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.32 +0.57 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.08 +0.52 50 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 12.86 +0.57 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.65 +0.59 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.45 +0.61 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.26 +0.63 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.08 +0.66 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.91 +0.66 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.76 +0.68 51 0 0 0
TOTAL PUT 142 6,701 +9
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$ 79.15
02APR26 49.00 C 0.00 0.00 0.00 30.64 +1.28 415 0 0 0
02APR26 50.00 C 0.00 0.00 0.00 29.54 +1.18 381 0 0 0
02APR26 52.50 C 0.00 0.00 0.00 27.04 +1.18 346 0 0 0
02APR26 55.00 C 0.00 0.00 0.00 24.55 +1.19 315 0 0 0
02APR26 57.50 C 0.00 0.00 0.00 22.04 +1.18 281 0 0 0
02APR26 60.00 C 0.00 0.00 0.00 19.56 +1.20 254 0 0 0
02APR26 62.50 C 0.00 0.00 0.00 17.26 +1.40 247 0 0 0
02APR26 65.00 C 0.00 0.00 0.00 14.55 +1.19 192 0 0 0
02APR26 67.50 C 0.00 0.00 0.00 12.12 +1.26 171 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 9.56 +1.19 135 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 7.04 +1.17 105 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 4.53 +1.15 74 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 2.10 +1.04 46 0 209 0
02APR26 80.00 C 0.06 0.25 0.06 0.21 +0.01 22 480 1,269 +306
02APR26 82.50 C 0.02 0.02 0.02 0.01 -0.04 26 4 169 0
02APR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
02APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
10APR26 49.00 C 0.00 0.00 0.00 30.64 +1.25 183 0 0 0
10APR26 50.00 C 0.00 0.00 0.00 29.54 +1.15 168 0 0 0
10APR26 52.50 C 0.00 0.00 0.00 27.04 +1.15 152 0 0 0
10APR26 55.00 C 0.00 0.00 0.00 24.55 +1.16 138 0 0 0
10APR26 57.50 C 0.00 0.00 0.00 22.04 +1.15 123 0 0 0
10APR26 60.00 C 0.00 0.00 0.00 19.56 +1.16 111 0 0 0
10APR26 62.50 C 0.00 0.00 0.00 17.26 +1.36 109 0 0 0
10APR26 65.00 C 0.00 0.00 0.00 14.55 +1.15 84 0 0 0
10APR26 67.50 C 0.00 0.00 0.00 12.12 +1.22 74 0 0 0
10APR26 70.00 C 0.00 0.00 0.00 9.56 +1.15 59 0 0 0
10APR26 72.50 C 0.00 0.00 0.00 7.04 +1.11 45 0 0 0
10APR26 75.00 C 0.00 0.00 0.00 4.53 +1.02 32 0 0 0
10APR26 77.50 C 1.34 1.86 1.34 2.10 +0.78 19 13 206 +11
10APR26 80.00 C 0.17 0.50 0.15 0.39 +0.19 13 845 1,452 +664
10APR26 82.50 C 0.04 0.04 0.04 0.07 +0.02 16 22 25 +22
10APR26 85.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
10APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
10APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
10APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 30.64 +1.19 104 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.54 +1.15 94 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.04 +1.03 85 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.55 +1.16 78 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.04 +1.07 69 0 5 0
29APR26 60.00 C 18.50 19.30 18.50 19.56 +1.03 62 3 3 +3
29APR26 62.50 C 0.00 0.00 0.00 17.26 +1.22 61 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.55 +1.05 46 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.12 +0.76 41 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.56 +0.99 32 0 28 0
29APR26 72.50 C 0.00 0.00 0.00 7.04 +0.89 24 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 4.73 +1.00 21 0 530 0
29APR26 77.50 C 1.95 2.65 1.95 2.56 +0.80 16 88 1,334 +26
29APR26 80.00 C 0.71 1.16 0.56 0.90 +0.20 13 2,486 5,234 +2,133
29APR26 82.50 C 0.17 0.36 0.17 0.37 +0.14 15 852 4,939 +653
29APR26 85.00 C 0.06 0.10 0.06 0.18 +0.12 18 2,245 5,357 +2,060
29APR26 87.50 C 0.02 0.04 0.02 0.10 +0.08 21 161 2,063 -50
29APR26 90.00 C 0.00 0.00 0.00 0.06 +0.05 23 0 987 0
29APR26 92.50 C 0.02 0.02 0.02 0.04 +0.03 25 10 1,734 -10
29APR26 95.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.02 +0.01 30 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 36 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 30.73 +1.10 73 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.54 +0.90 62 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.04 +0.89 55 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.74 +1.08 58 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.07 +0.88 45 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.59 +0.91 40 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.26 +1.06 40 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.57 +0.85 29 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.12 +0.76 26 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.56 +0.81 19 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 7.11 +0.70 16 0 95 0
28MAY26 75.00 C 0.00 0.00 0.00 5.04 +0.92 17 0 1,470 0
28MAY26 77.50 C 2.55 3.12 2.55 3.07 +0.74 15 94 1,072 +2
28MAY26 80.00 C 1.16 1.69 1.06 1.58 +0.37 14 319 1,939 +234
28MAY26 82.50 C 0.48 0.78 0.48 0.71 +0.14 14 894 2,761 +813
28MAY26 85.00 C 0.22 0.35 0.21 0.27 +0.02 14 499 1,740 +427
28MAY26 87.50 C 0.11 0.11 0.11 0.10 -0.01 14 8 1,155 0
28MAY26 90.00 C 0.06 0.07 0.06 0.06 +0.01 16 38 1,207 +23
28MAY26 92.50 C 0.00 0.00 0.00 0.04 +0.02 18 0 671 0
28MAY26 95.00 C 0.00 0.00 0.00 0.03 +0.02 19 0 136 0
28MAY26 97.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 30.73 +1.06 67 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.54 +0.87 56 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.04 +0.85 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.74 +1.04 52 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 22.10 +0.89 42 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 19.62 +0.90 38 0 20 0
29JUN26 62.50 C 0.00 0.00 0.00 17.34 +1.11 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.57 +0.83 26 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 12.12 +0.76 23 0 61 0
29JUN26 70.00 C 9.67 9.67 9.67 9.56 +0.81 17 2 517 +2
29JUN26 72.50 C 0.00 0.00 0.00 7.19 +0.78 16 0 177 0
29JUN26 75.00 C 4.50 4.50 4.50 5.04 +0.89 15 2 2,660 -2
29JUN26 77.50 C 2.60 3.45 2.60 3.14 +0.68 15 307 997 +302
29JUN26 80.00 C 1.58 1.67 1.58 1.60 +0.29 13 107 4,019 -88
29JUN26 82.50 C 0.71 1.00 0.71 0.80 +0.11 14 87 2,294 +80
29JUN26 85.00 C 0.35 0.50 0.35 0.38 +0.01 14 333 5,942 +311
29JUN26 87.50 C 0.25 0.25 0.25 0.18 -0.03 15 20 2,236 +20
29JUN26 90.00 C 0.13 0.13 0.13 0.08 -0.05 15 2 2,760 -2
29JUN26 92.50 C 0.00 0.00 0.00 0.04 -0.04 16 0 1,868 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 2,113 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.02 19 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 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 28 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 164 0
30JUL26 49.00 C 0.00 0.00 0.00 30.73 - 61 0 0 -
30JUL26 50.00 C 0.00 0.00 0.00 29.54 - 52 0 0 -
30JUL26 52.50 C 0.00 0.00 0.00 27.04 - 47 0 0 -
30JUL26 55.00 C 0.00 0.00 0.00 24.74 - 48 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 22.10 - 39 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 19.62 - 35 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 17.34 - 36 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 14.57 - 25 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 12.12 - 22 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 9.56 - 16 0 0 -
30JUL26 72.50 C 0.00 0.00 0.00 7.20 - 15 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 5.04 - 15 0 0 -
30JUL26 77.50 C 0.00 0.00 0.00 3.27 - 15 0 0 -
30JUL26 80.00 C 1.72 2.00 1.72 1.79 - 14 8 8 -
30JUL26 82.50 C 0.85 0.98 0.85 0.99 - 14 12 12 -
30JUL26 85.00 C 0.49 0.55 0.49 0.53 - 14 5 5 -
30JUL26 87.50 C 0.31 0.31 0.31 0.28 - 15 4 4 -
30JUL26 90.00 C 0.21 0.21 0.21 0.15 - 15 6 6 -
30JUL26 92.50 C 0.12 0.12 0.12 0.09 - 16 30 30 -
30JUL26 95.00 C 0.00 0.00 0.00 0.05 - 16 0 0 -
30JUL26 97.50 C 0.00 0.00 0.00 0.03 - 17 0 0 -
30JUL26 100.00 C 0.00 0.00 0.00 0.02 - 18 0 0 -
30JUL26 102.50 C 0.00 0.00 0.00 0.01 - 18 0 0 -
30JUL26 105.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
30JUL26 107.50 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29SEP26 49.00 C 0.00 0.00 0.00 30.73 +1.06 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.54 +0.87 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.04 +0.85 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.74 +1.04 42 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 22.10 +0.88 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.62 +0.89 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.34 +1.11 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.57 +0.82 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.12 +0.76 19 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.61 +0.79 16 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 7.42 +0.73 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.52 +0.72 16 0 718 0
29SEP26 77.50 C 0.00 0.00 0.00 3.89 +0.40 16 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 2.75 +0.20 16 0 2,294 0
29SEP26 82.50 C 1.50 1.55 1.47 2.01 +0.08 17 111 641 +20
29SEP26 85.00 C 0.00 0.00 0.00 1.49 0.00 18 0 1,639 0
29SEP26 87.50 C 0.53 0.66 0.53 1.12 -0.05 19 224 1,431 0
29SEP26 90.00 C 0.00 0.00 0.00 0.85 -0.10 19 0 3,158 0
29SEP26 92.50 C 0.00 0.00 0.00 0.66 -0.11 20 0 336 0
29SEP26 95.00 C 0.24 0.24 0.23 0.51 -0.13 21 14 1,282 -14
29SEP26 97.50 C 0.00 0.00 0.00 0.41 -0.13 21 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.33 -0.14 22 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.26 -0.14 23 1 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.22 -0.14 23 0 162 0
29SEP26 107.50 C 0.00 0.00 0.00 0.18 -0.14 24 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.15 -0.14 25 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.14 -0.13 26 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.12 -0.13 26 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.10 -0.14 27 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.09 -0.13 28 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 30.73 +1.06 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.54 +0.87 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.04 +0.85 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.74 +1.04 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.10 +0.88 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.62 +0.66 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.34 +1.09 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.57 +0.82 19 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 12.12 +0.76 16 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 9.61 +0.45 13 0 118 0
30DEC26 72.50 C 0.00 0.00 0.00 7.49 +0.25 14 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 5.67 +0.23 14 0 802 0
30DEC26 77.50 C 0.00 0.00 0.00 4.36 +0.20 15 0 1,415 0
30DEC26 80.00 C 2.30 2.55 2.30 3.41 +0.29 15 6 931 +6
30DEC26 82.50 C 1.68 1.95 1.68 2.76 +0.24 16 5 658 +2
30DEC26 85.00 C 0.00 0.00 0.00 2.25 +0.19 17 0 1,069 0
30DEC26 87.50 C 0.97 1.07 0.97 1.86 +0.15 18 65 2,768 +38
30DEC26 90.00 C 0.00 0.00 0.00 1.58 +0.15 19 0 848 0
30DEC26 92.50 C 0.53 0.54 0.53 1.35 +0.12 20 230 621 0
30DEC26 95.00 C 0.00 0.00 0.00 1.18 +0.13 21 0 543 0
30DEC26 97.50 C 0.00 0.00 0.00 1.03 +0.10 22 0 66 0
30DEC26 100.00 C 0.00 0.00 0.00 0.93 +0.10 23 0 178 0
30DEC26 102.50 C 0.00 0.00 0.00 0.83 +0.09 24 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.76 +0.08 25 0 265 0
30DEC26 107.50 C 0.00 0.00 0.00 0.71 +0.09 25 0 42 0
30DEC26 110.00 C 0.12 0.13 0.12 0.66 +0.09 26 29 185 +29
30DEC26 112.50 C 0.00 0.00 0.00 0.61 +0.07 27 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.58 +0.06 28 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.56 +0.07 29 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 30.73 +1.06 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.54 +0.87 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.04 +0.85 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.74 +1.04 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.10 +0.88 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.62 +0.66 22 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 17.34 +1.09 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.57 +0.82 16 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 12.12 +0.65 14 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 9.72 +0.30 12 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.79 +0.15 13 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 6.09 +0.15 13 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.94 +0.25 14 0 185 0
30MAR27 80.00 C 3.00 3.00 3.00 4.02 +0.37 15 40 62 +15
30MAR27 82.50 C 2.20 2.35 2.20 3.31 +0.27 15 21 137 +21
30MAR27 85.00 C 1.90 1.90 1.90 2.74 +0.18 16 12 122 +12
30MAR27 87.50 C 0.00 0.00 0.00 2.32 +0.14 17 0 239 0
30MAR27 90.00 C 1.03 1.17 1.03 1.98 +0.07 18 33 49 +33
30MAR27 92.50 C 0.00 0.00 0.00 1.69 +0.03 18 0 9 0
30MAR27 95.00 C 0.71 0.71 0.71 1.49 0.00 19 5 7 +5
30MAR27 97.50 C 0.00 0.00 0.00 1.30 -0.04 20 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.16 -0.06 21 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.05 -0.09 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.95 -0.10 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.87 -0.11 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.82 -0.12 24 0 0 0
TOTAL CALL 10,782 93,872 +8,107
02APR26 49.00 P 0.00 0.00 0.00 0.04 +0.03 276 0 0 0
02APR26 50.00 P 0.00 0.00 0.00 0.05 +0.04 273 0 0 0
02APR26 52.50 P 0.00 0.00 0.00 0.06 +0.05 254 0 0 0
02APR26 55.00 P 0.00 0.00 0.00 0.07 +0.06 232 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 0.08 +0.07 212 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 0.09 +0.08 190 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 0.10 +0.09 169 0 0 0
02APR26 65.00 P 0.00 0.00 0.00 0.11 +0.10 148 0 0 0
02APR26 67.50 P 0.00 0.00 0.00 0.13 +0.12 127 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 0.15 +0.14 106 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 0.17 +0.16 84 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 0.23 +0.21 63 0 192 0
02APR26 77.50 P 0.13 0.21 0.02 0.37 +0.14 42 89 763 +80
02APR26 80.00 P 1.28 1.30 0.73 1.05 -0.80 22 38 80 +25
02APR26 82.50 P 0.00 0.00 0.00 3.35 -0.96 0 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 5.85 -0.82 0 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 8.35 -0.81 0 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 10.85 -0.80 0 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 13.35 -0.80 0 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 15.85 -0.81 0 0 0 0
02APR26 97.50 P 0.00 0.00 0.00 18.35 -0.81 0 0 0 0
02APR26 100.00 P 0.00 0.00 0.00 20.85 -0.80 0 0 0 0
02APR26 102.50 P 0.00 0.00 0.00 23.35 -0.81 0 0 0 0
02APR26 105.00 P 0.00 0.00 0.00 25.85 -0.82 0 0 0 0
02APR26 107.50 P 0.00 0.00 0.00 28.35 -0.92 0 0 0 0
02APR26 110.00 P 0.00 0.00 0.00 30.85 -0.92 0 0 0 0
10APR26 49.00 P 0.00 0.00 0.00 0.04 +0.03 123 0 0 0
10APR26 50.00 P 0.00 0.00 0.00 0.05 +0.04 122 0 0 0
10APR26 52.50 P 0.00 0.00 0.00 0.06 +0.05 113 0 0 0
10APR26 55.00 P 0.00 0.00 0.00 0.07 +0.06 104 0 0 0
10APR26 57.50 P 0.00 0.00 0.00 0.08 +0.07 95 0 0 0
10APR26 60.00 P 0.00 0.00 0.00 0.09 +0.08 85 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 0.10 +0.09 75 0 0 0
10APR26 65.00 P 0.00 0.00 0.00 0.11 +0.10 66 0 0 0
10APR26 67.50 P 0.00 0.00 0.00 0.13 +0.12 57 0 0 0
10APR26 70.00 P 0.00 0.00 0.00 0.15 +0.14 47 0 0 0
10APR26 72.50 P 0.01 0.01 0.01 0.17 +0.14 38 20 20 +20
10APR26 75.00 P 0.00 0.00 0.00 0.23 +0.13 28 0 1 0
10APR26 77.50 P 0.35 0.36 0.17 0.37 -0.10 19 98 395 +58
10APR26 80.00 P 1.40 1.42 0.94 1.14 -0.71 12 43 116 +43
10APR26 82.50 P 0.00 0.00 0.00 3.39 -0.92 16 0 0 0
10APR26 85.00 P 0.00 0.00 0.00 5.85 -0.82 0 0 0 0
10APR26 87.50 P 0.00 0.00 0.00 8.35 -0.81 0 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 10.85 -0.80 0 0 0 0
10APR26 92.50 P 0.00 0.00 0.00 13.35 -1.00 0 0 0 0
10APR26 95.00 P 0.00 0.00 0.00 15.85 -1.00 0 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 18.35 -1.00 0 0 0 0
10APR26 100.00 P 0.00 0.00 0.00 20.85 -1.00 0 0 0 0
10APR26 102.50 P 0.00 0.00 0.00 23.35 -1.00 0 0 0 0
10APR26 105.00 P 0.00 0.00 0.00 25.85 -1.01 0 0 0 0
10APR26 107.50 P 0.00 0.00 0.00 28.35 -1.00 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.04 +0.03 72 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.05 +0.04 72 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.06 +0.05 66 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.07 +0.06 61 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.08 +0.07 56 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.09 +0.08 50 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.10 +0.09 44 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.11 +0.09 39 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.13 +0.09 33 0 419 0
29APR26 70.00 P 0.00 0.00 0.00 0.15 +0.09 28 0 1,060 0
29APR26 72.50 P 0.10 0.10 0.10 0.17 +0.03 22 2,001 3,163 +1,999
29APR26 75.00 P 0.22 0.27 0.20 0.28 -0.05 18 134 3,727 +33
29APR26 77.50 P 0.76 0.90 0.55 0.66 -0.18 15 333 6,824 -27
29APR26 80.00 P 1.90 2.32 1.50 1.53 -0.76 12 629 2,427 +30
29APR26 82.50 P 4.30 4.30 3.46 3.50 -0.90 13 457 2,425 -378
29APR26 85.00 P 0.00 0.00 0.00 5.93 -0.74 18 0 216 0
29APR26 87.50 P 0.00 0.00 0.00 8.37 -0.79 20 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 10.85 -0.80 0 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 13.40 -0.95 32 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 15.90 -0.95 36 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.40 -0.95 40 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.90 -0.95 44 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.40 -0.95 48 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.89 -0.97 51 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.40 -0.95 55 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 30.90 -0.87 59 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 33.40 -1.09 62 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.04 +0.03 51 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.05 +0.04 51 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.06 +0.05 47 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.07 +0.06 43 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.08 +0.07 39 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.09 +0.08 35 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.10 +0.09 31 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.11 +0.09 27 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.13 +0.08 24 0 313 0
28MAY26 70.00 P 0.09 0.09 0.08 0.15 +0.04 20 5 243 +5
28MAY26 72.50 P 0.00 0.00 0.00 0.17 -0.09 16 0 1,511 0
28MAY26 75.00 P 0.48 0.54 0.40 0.43 -0.17 15 155 2,753 +29
28MAY26 77.50 P 1.23 1.23 0.91 1.00 -0.28 14 1,726 2,641 -92
28MAY26 80.00 P 2.36 2.45 1.92 2.03 -0.59 13 64 2,113 +38
28MAY26 82.50 P 3.79 3.79 3.56 3.67 -0.82 12 291 1,772 -139
28MAY26 85.00 P 0.00 0.00 0.00 5.93 -0.79 14 0 499 0
28MAY26 87.50 P 0.00 0.00 0.00 8.37 -0.79 16 0 211 0
28MAY26 90.00 P 0.00 0.00 0.00 10.85 -0.99 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 13.40 -0.95 24 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 15.90 -0.95 28 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.40 -0.95 31 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.90 -0.95 34 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 23.53 -0.82 41 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.89 -0.97 39 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.40 -0.95 42 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 30.90 -0.87 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 +0.04 39 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 +0.05 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 +0.06 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 +0.07 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 +0.08 26 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.10 +0.09 23 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 +0.09 19 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.19 +0.10 17 0 380 0
29JUN26 70.00 P 0.27 0.27 0.27 0.39 +0.11 17 2 5,348 +2
29JUN26 72.50 P 0.67 0.67 0.58 0.75 +0.02 16 290 4,777 -88
29JUN26 75.00 P 1.37 1.37 1.16 1.36 -0.15 14 277 4,192 -90
29JUN26 77.50 P 2.50 2.50 2.31 2.34 -0.47 13 112 6,097 -1
29JUN26 80.00 P 3.98 3.98 3.66 3.75 -0.80 12 133 4,008 +1
29JUN26 82.50 P 5.96 5.96 5.50 5.73 -0.96 11 36 2,828 +30
29JUN26 85.00 P 8.75 8.75 8.75 8.17 -0.82 14 6 1,391 0
29JUN26 87.50 P 10.40 10.40 10.40 10.55 -0.83 15 1 1,202 -1
29JUN26 90.00 P 0.00 0.00 0.00 12.59 -1.15 0 0 300 0
29JUN26 92.50 P 0.00 0.00 0.00 14.98 -1.27 0 0 121 0
29JUN26 95.00 P 0.00 0.00 0.00 17.39 -1.25 0 0 459 0
29JUN26 97.50 P 0.00 0.00 0.00 19.86 -1.26 0 0 165 0
29JUN26 100.00 P 0.00 0.00 0.00 22.62 -0.86 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 24.70 -1.34 0 0 180 0
29JUN26 105.00 P 0.00 0.00 0.00 27.60 -0.84 0 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 30.08 -0.85 0 0 120 0
29JUN26 110.00 P 0.00 0.00 0.00 32.54 -0.87 0 0 43 0
29JUN26 112.50 P 0.00 0.00 0.00 35.03 -0.88 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.54 -0.85 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 39.99 -0.89 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.49 -0.88 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.04 - 34 0 0 -
30JUL26 50.00 P 0.00 0.00 0.00 0.05 - 33 0 0 -
30JUL26 52.50 P 0.00 0.00 0.00 0.06 - 30 0 0 -
30JUL26 55.00 P 0.00 0.00 0.00 0.07 - 28 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 0.08 - 25 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.09 - 22 0 0 -
30JUL26 62.50 P 0.00 0.00 0.00 0.10 - 19 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 0.12 - 17 0 0 -
30JUL26 67.50 P 0.00 0.00 0.00 0.26 - 16 0 0 -
30JUL26 70.00 P 0.44 0.45 0.38 0.51 - 16 75 75 -
30JUL26 72.50 P 0.82 0.89 0.82 0.93 - 15 47 47 -
30JUL26 75.00 P 1.48 1.48 1.47 1.61 - 14 32 32 -
30JUL26 77.50 P 2.82 3.00 2.82 2.62 - 13 4 4 -
30JUL26 80.00 P 0.00 0.00 0.00 4.02 - 13 0 0 -
30JUL26 82.50 P 0.00 0.00 0.00 6.11 - 14 0 0 -
30JUL26 85.00 P 0.00 0.00 0.00 8.29 - 14 0 0 -
30JUL26 87.50 P 0.00 0.00 0.00 10.62 - 15 0 0 -
30JUL26 90.00 P 0.00 0.00 0.00 12.70 - 0 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 15.29 - 0 0 0 -
30JUL26 95.00 P 0.00 0.00 0.00 17.75 - 0 0 0 -
30JUL26 97.50 P 0.00 0.00 0.00 20.23 - 0 0 0 -
30JUL26 100.00 P 0.00 0.00 0.00 22.72 - 0 0 0 -
30JUL26 102.50 P 0.00 0.00 0.00 25.20 - 0 0 0 -
30JUL26 105.00 P 0.00 0.00 0.00 27.69 - 0 0 0 -
30JUL26 107.50 P 0.00 0.00 0.00 30.17 - 0 0 0 -
29SEP26 49.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 +0.04 27 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 +0.05 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 +0.06 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 +0.07 21 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 +0.08 18 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 +0.06 16 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.19 +0.05 15 0 268 0
29SEP26 67.50 P 0.00 0.00 0.00 0.44 +0.04 16 0 124 0
29SEP26 70.00 P 0.00 0.00 0.00 0.87 -0.03 16 0 1,559 0
29SEP26 72.50 P 1.95 1.95 1.75 1.56 -0.14 16 192 1,730 +130
29SEP26 75.00 P 3.10 3.10 2.70 2.52 -0.32 17 31 2,904 +31
29SEP26 77.50 P 4.70 4.70 4.18 3.80 -0.48 17 33 1,154 -29
29SEP26 80.00 P 6.00 6.03 6.00 5.35 -0.66 17 2 3,902 -1
29SEP26 82.50 P 8.60 8.71 8.06 7.25 -0.76 18 34 1,098 +30
29SEP26 85.00 P 0.00 0.00 0.00 9.06 -0.81 18 0 329 0
29SEP26 87.50 P 0.00 0.00 0.00 11.23 -0.85 19 0 260 0
29SEP26 90.00 P 0.00 0.00 0.00 13.90 -0.91 23 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 16.30 -0.92 24 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 18.74 -0.93 26 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 21.23 -0.93 29 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 23.73 -0.93 31 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 26.26 -0.92 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.79 -0.92 35 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 31.33 -0.91 38 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.88 -0.90 40 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 36.43 -0.90 42 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.99 -0.88 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.54 -0.80 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.00 -0.82 48 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 +0.03 23 0 73 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 +0.04 22 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 +0.05 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 +0.04 19 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.08 +0.01 17 0 35 0
30DEC26 60.00 P 0.19 0.19 0.19 0.09 -0.06 15 1 256 +1
30DEC26 62.50 P 0.00 0.00 0.00 0.10 -0.21 13 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.19 -0.38 13 0 862 0
30DEC26 67.50 P 0.00 0.00 0.00 0.44 -0.53 13 0 439 0
30DEC26 70.00 P 1.34 1.34 1.34 0.87 -0.70 13 1 2,069 0
30DEC26 72.50 P 2.23 2.23 2.23 1.61 -0.78 14 1 797 -1
30DEC26 75.00 P 3.33 3.33 3.21 2.69 -0.74 15 5 1,236 -5
30DEC26 77.50 P 4.85 4.85 4.60 4.08 -0.65 16 35 1,738 -5
30DEC26 80.00 P 6.40 6.40 6.40 5.72 -0.55 16 1 933 0
30DEC26 82.50 P 9.04 9.04 8.40 7.65 -0.60 18 68 608 +34
30DEC26 85.00 P 0.00 0.00 0.00 9.46 -0.62 18 0 684 0
30DEC26 87.50 P 0.00 0.00 0.00 11.60 -0.67 18 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 14.26 -0.70 22 0 23 0
30DEC26 92.50 P 0.00 0.00 0.00 16.63 -0.73 23 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 19.05 -0.73 25 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 21.51 -0.75 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.99 -0.76 28 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 26.49 -0.76 30 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.01 -0.77 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.53 -0.78 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.07 -0.77 36 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.60 -0.78 38 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 39.15 -0.72 40 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.62 -0.86 41 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.04 +0.03 20 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.05 +0.04 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.06 +0.04 18 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.08 -0.02 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.09 -0.12 13 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 -0.29 12 0 8 0
30MAR27 65.00 P 0.64 0.65 0.64 0.19 -0.49 11 5 43 +5
30MAR27 67.50 P 0.00 0.00 0.00 0.48 -0.65 12 0 51 0
30MAR27 70.00 P 1.65 1.65 1.60 1.01 -0.74 13 16 114 0
30MAR27 72.50 P 0.00 0.00 0.00 1.81 -0.76 13 0 60 0
30MAR27 75.00 P 0.00 0.00 0.00 2.93 -0.69 14 0 512 0
30MAR27 77.50 P 0.00 0.00 0.00 4.31 -0.59 15 0 78 0
30MAR27 80.00 P 6.76 6.76 6.76 5.95 -0.47 16 2 38 +2
30MAR27 82.50 P 0.00 0.00 0.00 7.83 -0.57 17 0 4 0
30MAR27 85.00 P 10.40 10.40 10.40 9.86 -0.36 18 2 10 +2
30MAR27 87.50 P 0.00 0.00 0.00 11.69 -0.69 17 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 14.32 -0.76 20 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 16.66 -0.80 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.06 -0.84 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.51 -0.84 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.99 -0.85 26 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 26.49 -0.85 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.01 -0.84 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.53 -0.85 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.07 -0.84 32 0 20 0
TOTAL PUT 7,527 95,497 +1,771
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 7.07
29APR26 4.90 C 0.00 0.00 0.00 2.18 +0.01 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.07 0.00 0 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 1.85 +0.03 62 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.59 +0.02 46 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.08 +0.02 0 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 0.84 +0.02 25 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.60 +0.02 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.40 +0.02 24 0 24 0
29APR26 7.00 C 0.00 0.00 0.00 0.23 +0.02 23 0 48 0
29APR26 7.25 C 0.12 0.13 0.12 0.11 0.00 22 10 324 +10
29APR26 7.50 C 0.05 0.05 0.05 0.05 0.00 23 4 1,283 +4
29APR26 7.75 C 0.03 0.03 0.02 0.02 0.00 23 54 910 +50
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2,243 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 2,066 0
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 0.00 0.00 0.00 0.01 0.00 47 0 0 0
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 59 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 2.20 +0.02 47 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.10 +0.02 44 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.85 +0.02 38 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.60 +0.01 32 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.36 +0.02 31 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.10 +0.01 21 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 0.87 +0.02 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.66 +0.02 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.47 +0.01 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.31 +0.01 23 0 1 0
28MAY26 7.25 C 0.20 0.20 0.20 0.19 0.00 22 8 274 0
28MAY26 7.50 C 0.11 0.11 0.11 0.11 0.00 22 25 720 +25
28MAY26 7.75 C 0.07 0.07 0.07 0.06 -0.01 22 2 1,384 +2
28MAY26 8.00 C 0.04 0.04 0.04 0.04 0.00 24 25 1,107 +25
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 2.20 +0.02 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.10 +0.02 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.85 +0.02 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.61 +0.02 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.37 +0.03 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.10 +0.01 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.88 +0.02 23 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.67 +0.01 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.49 +0.01 23 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 +0.01 23 0 100 0
29JUN26 7.25 C 0.22 0.23 0.22 0.23 +0.01 23 22 162 +22
29JUN26 7.50 C 0.00 0.00 0.00 0.15 +0.01 23 0 136 0
29JUN26 7.75 C 0.10 0.10 0.10 0.09 0.00 23 5 668 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 759 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 23 0 266 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 24 0 614 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 995 0
29JUN26 9.00 C 0.02 0.02 0.02 0.01 0.00 26 1 806 -1
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 376 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 58 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
30JUL26 4.90 C 0.00 0.00 0.00 2.20 - 38 0 0 -
30JUL26 5.00 C 0.00 0.00 0.00 2.10 - 36 0 0 -
30JUL26 5.25 C 0.00 0.00 0.00 1.85 - 31 0 0 -
30JUL26 5.50 C 0.00 0.00 0.00 1.62 - 34 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 1.37 - 29 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 1.12 - 24 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 0.89 - 22 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 0.70 - 23 0 0 -
30JUL26 6.75 C 0.00 0.00 0.00 0.54 - 24 0 0 -
30JUL26 7.00 C 0.00 0.00 0.00 0.39 - 23 0 0 -
30JUL26 7.25 C 0.00 0.00 0.00 0.28 - 24 0 0 -
30JUL26 7.50 C 0.00 0.00 0.00 0.19 - 23 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 0.13 - 23 0 0 -
30JUL26 8.00 C 0.00 0.00 0.00 0.09 - 24 0 0 -
30JUL26 8.25 C 0.00 0.00 0.00 0.06 - 24 0 0 -
30JUL26 8.50 C 0.00 0.00 0.00 0.04 - 24 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 0.03 - 25 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 0.02 - 25 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 2.21 +0.03 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.10 +0.02 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.85 +0.02 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.62 +0.03 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.37 +0.02 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.18 +0.02 27 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 0.98 +0.01 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 +0.01 26 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.65 +0.01 26 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.52 0.00 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 +0.01 26 0 289 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 0.00 26 0 290 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 0.00 26 0 254 0
29SEP26 8.00 C 0.16 0.16 0.15 0.20 0.00 26 232 96 -91
29SEP26 8.25 C 0.00 0.00 0.00 0.16 +0.01 27 0 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 0.00 27 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 0.00 27 0 266 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 0.00 27 0 58 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.01 27 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 27 0 224 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 27 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 0.00 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 0.03 0.03 0.03 0.01 0.00 29 2 0 -2
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 2.21 +0.03 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.10 +0.02 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.85 +0.02 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.62 +0.03 23 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.38 +0.02 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.23 +0.02 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 +0.01 25 0 0 0
30DEC26 6.50 C 0.75 0.78 0.75 0.87 -0.02 24 8 8 +8
30DEC26 6.75 C 0.00 0.00 0.00 0.73 +0.01 24 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.61 0.00 24 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.51 +0.01 24 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.42 +0.01 24 0 28 0
30DEC26 7.75 C 0.27 0.27 0.26 0.34 0.00 24 8 9 -5
30DEC26 8.00 C 0.00 0.00 0.00 0.28 +0.01 25 0 85 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 0.00 24 0 57 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 0.00 25 0 118 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 +0.01 25 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 0.00 25 0 356 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 0.00 26 0 8 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 0.00 25 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 0.00 26 0 214 0
30DEC26 10.50 C 0.06 0.06 0.06 0.03 0.00 26 5 16 -5
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.21 +0.03 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.11 +0.03 24 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.85 +0.01 19 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.63 +0.02 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.44 +0.02 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.30 +0.01 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.13 +0.01 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.98 +0.01 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.82 +0.01 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.70 +0.01 23 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.59 0.00 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 0.00 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.42 0.00 23 0 3 0
30MAR27 8.00 C 0.29 0.30 0.29 0.35 0.00 24 20 40 +20
30MAR27 8.25 C 0.00 0.00 0.00 0.29 0.00 24 0 51 0
30MAR27 8.50 C 0.22 0.22 0.22 0.24 0.00 24 30 30 +26
30MAR27 8.75 C 0.00 0.00 0.00 0.21 0.00 24 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 0.00 24 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 0.00 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 0.00 25 0 10 0
TOTAL CALL 461 25,233 +88
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 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 30 0
29APR26 6.50 P 0.03 0.03 0.03 0.03 +0.01 26 30 53 +10
29APR26 6.75 P 0.06 0.06 0.06 0.07 0.00 24 3 363 +3
29APR26 7.00 P 0.14 0.15 0.14 0.15 0.00 23 45 584 +10
29APR26 7.25 P 0.00 0.00 0.00 0.29 -0.01 24 0 861 0
29APR26 7.50 P 0.00 0.00 0.00 0.49 -0.01 26 0 601 0
29APR26 7.75 P 0.00 0.00 0.00 0.69 -0.02 23 0 759 0
29APR26 8.00 P 0.00 0.00 0.00 0.93 -0.02 0 0 1,457 0
29APR26 8.25 P 0.00 0.00 0.00 1.22 +0.02 44 0 800 0
29APR26 8.50 P 0.00 0.00 0.00 1.47 +0.02 50 0 0 -215
29APR26 8.75 P 0.00 0.00 0.00 1.69 -0.01 44 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.95 0.00 54 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.19 -0.01 54 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.45 0.00 63 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.70 0.00 67 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.95 0.00 72 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.46 +0.01 84 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 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 -0.01 24 0 5 0
28MAY26 6.25 P 0.04 0.04 0.04 0.03 0.00 24 60 83 +60
28MAY26 6.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 209 0
28MAY26 6.75 P 0.12 0.12 0.12 0.12 -0.01 23 8 245 +3
28MAY26 7.00 P 0.22 0.22 0.22 0.22 -0.02 23 3 1,012 +3
28MAY26 7.25 P 0.36 0.36 0.35 0.35 -0.02 23 4 1,115 +4
28MAY26 7.50 P 0.00 0.00 0.00 0.53 -0.02 24 0 788 0
28MAY26 7.75 P 0.00 0.00 0.00 0.72 -0.02 23 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.94 -0.02 22 0 1,038 0
28MAY26 8.25 P 0.00 0.00 0.00 1.22 +0.02 32 0 75 0
28MAY26 8.50 P 0.00 0.00 0.00 1.47 +0.02 37 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.73 +0.03 43 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.98 +0.03 47 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.19 -0.01 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.45 0.00 47 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.70 0.00 50 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.95 0.00 53 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.46 +0.01 62 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 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 30 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 24 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 -0.01 23 0 60 0
29JUN26 6.50 P 0.13 0.13 0.13 0.13 0.00 23 40 246 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 0.00 23 0 195 0
29JUN26 7.00 P 0.35 0.35 0.35 0.34 -0.01 23 50 1,230 0
29JUN26 7.25 P 0.00 0.00 0.00 0.49 -0.02 23 0 1,108 0
29JUN26 7.50 P 0.00 0.00 0.00 0.65 -0.04 21 0 319 0
29JUN26 7.75 P 0.00 0.00 0.00 0.87 -0.01 23 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 1.09 -0.01 23 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.32 -0.02 24 0 150 0
29JUN26 8.50 P 0.00 0.00 0.00 1.59 +0.01 30 0 262 0
29JUN26 8.75 P 0.00 0.00 0.00 1.80 -0.02 25 0 190 0
29JUN26 9.00 P 0.00 0.00 0.00 2.08 +0.02 35 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.31 0.00 33 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.54 -0.02 28 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.78 -0.02 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 3.06 +0.01 42 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.54 -0.01 39 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.02 -0.02 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.52 -0.02 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 5.03 -0.01 46 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.51 -0.03 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.01 -0.02 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.53 0.00 60 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.02 -0.01 56 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.52 -0.01 61 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.00 -0.02 0 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 - 31 0 0 -
30JUL26 5.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
30JUL26 5.25 P 0.00 0.00 0.00 0.01 - 26 0 0 -
30JUL26 5.50 P 0.00 0.00 0.00 0.01 - 22 0 0 -
30JUL26 5.75 P 0.00 0.00 0.00 0.03 - 23 0 0 -
30JUL26 6.00 P 0.00 0.00 0.00 0.06 - 23 0 0 -
30JUL26 6.25 P 0.09 0.09 0.09 0.10 - 23 5 5 -
30JUL26 6.50 P 0.00 0.00 0.00 0.17 - 23 0 0 -
30JUL26 6.75 P 0.00 0.00 0.00 0.26 - 23 0 0 -
30JUL26 7.00 P 0.00 0.00 0.00 0.38 - 22 0 0 -
30JUL26 7.25 P 0.00 0.00 0.00 0.53 - 23 0 0 -
30JUL26 7.50 P 0.00 0.00 0.00 0.71 - 23 0 0 -
30JUL26 7.75 P 0.00 0.00 0.00 0.90 - 23 0 0 -
30JUL26 8.00 P 0.00 0.00 0.00 1.11 - 23 0 0 -
30JUL26 8.25 P 0.00 0.00 0.00 1.35 - 25 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 1.59 - 27 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 1.82 - 27 0 0 -
30JUL26 9.00 P 0.00 0.00 0.00 2.08 - 31 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 2.31 - 30 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 0.02 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 28 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 42 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.01 26 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 -0.01 27 0 865 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 -0.01 27 0 317 0
29SEP26 6.75 P 0.00 0.00 0.00 0.42 -0.01 27 0 163 0
29SEP26 7.00 P 0.00 0.00 0.00 0.55 -0.01 28 0 758 0
29SEP26 7.25 P 0.00 0.00 0.00 0.70 -0.01 28 0 1,242 0
29SEP26 7.50 P 0.00 0.00 0.00 0.86 -0.02 28 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 1.02 -0.01 27 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 1.25 -0.01 29 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.46 -0.02 30 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.68 -0.02 31 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.91 -0.02 32 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.14 -0.02 33 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 2.39 -0.02 35 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.63 -0.02 37 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.88 -0.02 39 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 3.13 -0.02 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.64 -0.02 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.15 -0.02 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.66 -0.02 55 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.17 -0.02 60 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.68 -0.01 64 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.18 -0.01 67 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.66 -0.02 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.16 -0.01 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.66 -0.01 74 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.01 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 -0.01 25 0 49 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 -0.01 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 -0.01 25 0 3,065 0
30DEC26 6.75 P 0.00 0.00 0.00 0.48 -0.01 26 0 150 0
30DEC26 7.00 P 0.00 0.00 0.00 0.61 -0.01 26 0 483 0
30DEC26 7.25 P 0.00 0.00 0.00 0.75 -0.02 26 0 62 0
30DEC26 7.50 P 1.03 1.03 1.00 0.91 -0.02 26 4 246 0
30DEC26 7.75 P 0.00 0.00 0.00 1.09 -0.02 26 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 1.28 -0.02 26 0 218 0
30DEC26 8.25 P 0.00 0.00 0.00 1.49 -0.02 27 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.70 -0.02 28 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.93 -0.02 29 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 2.16 -0.02 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.40 -0.02 31 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.64 -0.02 32 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.89 -0.02 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.14 -0.02 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.64 -0.02 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.15 -0.02 43 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.66 -0.02 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.17 -0.02 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.68 -0.01 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 0.11 -0.01 24 0 4 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 -0.01 24 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.24 -0.01 24 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.32 -0.01 24 0 49 0
30MAR27 6.50 P 0.45 0.45 0.45 0.42 -0.01 25 5 303 +5
30MAR27 6.75 P 0.00 0.00 0.00 0.53 -0.01 25 0 4 0
30MAR27 7.00 P 0.00 0.00 0.00 0.66 -0.01 25 0 68 0
30MAR27 7.25 P 0.00 0.00 0.00 0.80 -0.02 25 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.96 +0.01 25 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 1.14 -0.02 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.32 -0.02 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.52 -0.02 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.73 -0.02 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.95 -0.02 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.18 -0.02 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.41 -0.02 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.65 -0.02 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.89 -0.02 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.14 -0.02 33 0 0 0
TOTAL PUT 257 27,300 -117
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$ 11.82
29APR26 8.25 C 0.00 0.00 0.00 3.59 -0.04 51 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.33 +0.01 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.07 -0.05 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.85 +0.02 48 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.61 +0.03 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.34 +0.02 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.09 +0.02 19 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.84 +0.01 0 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.36 +0.01 26 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.90 0.00 24 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.53 -0.01 25 0 291 0
29APR26 12.00 C 0.27 0.27 0.27 0.27 -0.01 25 10 364 +10
29APR26 12.50 C 0.13 0.14 0.12 0.12 -0.01 26 228 655 +223
29APR26 13.00 C 0.04 0.04 0.04 0.04 -0.02 25 21 620 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 30 0 378 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 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 49 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.60 -0.03 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.36 +0.03 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.86 +0.03 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.63 +0.05 35 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.36 +0.03 21 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.09 0.00 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.88 +0.01 25 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.42 0.00 24 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 1.02 0.00 25 0 60 0
28MAY26 11.50 C 0.63 0.63 0.63 0.67 -0.01 25 30 108 -30
28MAY26 12.00 C 0.00 0.00 0.00 0.40 -0.02 24 0 571 0
28MAY26 12.50 C 0.23 0.26 0.23 0.23 -0.03 24 126 709 +96
28MAY26 13.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 465 0
28MAY26 13.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 453 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 160 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 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 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.09 -0.01 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.87 +0.02 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.61 -0.02 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.39 +0.06 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.12 0.00 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.92 +0.07 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.63 +0.02 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.39 +0.02 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.23 +0.10 33 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 1.89 -0.04 16 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.49 -0.01 24 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.13 0.00 25 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 0.80 +0.01 25 0 55 0
29JUN26 12.00 C 0.00 0.00 0.00 0.54 -0.01 25 0 343 0
29JUN26 12.50 C 0.37 0.37 0.37 0.35 -0.01 25 21 625 +21
29JUN26 13.00 C 0.23 0.23 0.23 0.22 -0.02 25 27 275 0
29JUN26 13.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 -0.01 25 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 0.00 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
30JUL26 8.75 C 0.00 0.00 0.00 3.12 - 0 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 2.94 - 38 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 2.69 - 35 0 0 -
30JUL26 9.50 C 0.00 0.00 0.00 2.39 - 22 0 0 -
30JUL26 9.75 C 0.00 0.00 0.00 2.23 - 33 0 0 -
30JUL26 10.00 C 0.00 0.00 0.00 1.95 - 27 0 0 -
30JUL26 10.50 C 0.00 0.00 0.00 1.49 - 24 0 0 -
30JUL26 11.00 C 0.00 0.00 0.00 1.16 - 27 0 0 -
30JUL26 11.50 C 0.00 0.00 0.00 0.84 - 26 0 0 -
30JUL26 12.00 C 0.00 0.00 0.00 0.58 - 26 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 0.40 - 26 0 0 -
30JUL26 13.00 C 0.00 0.00 0.00 0.28 - 27 0 0 -
30JUL26 13.50 C 0.00 0.00 0.00 0.18 - 27 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 0.11 - 27 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 0.07 - 27 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 0.04 - 27 0 0 -
30JUL26 15.50 C 0.00 0.00 0.00 0.03 - 28 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30JUL26 16.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 3.61 -0.02 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.39 +0.05 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.12 0.00 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.94 +0.08 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.70 +0.08 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.41 +0.02 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.23 +0.06 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.96 +0.01 25 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.60 +0.01 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.25 0.00 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.94 0.00 26 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 0.71 0.00 26 0 1,005 0
29SEP26 12.50 C 0.53 0.53 0.49 0.53 -0.01 27 22 669 0
29SEP26 13.00 C 0.00 0.00 0.00 0.39 -0.01 27 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.28 -0.01 27 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.20 -0.01 27 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 -0.01 27 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 56 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 0.00 28 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 0.00 28 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.61 -0.02 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.39 +0.03 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.12 0.00 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.94 +0.07 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.70 +0.06 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.43 +0.01 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.23 +0.02 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.01 -0.05 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.71 +0.01 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.36 +0.01 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.10 0.00 26 0 464 0
30DEC26 12.00 C 0.00 0.00 0.00 0.89 0.00 26 0 142 0
30DEC26 12.50 C 0.00 0.00 0.00 0.71 0.00 26 0 75 0
30DEC26 13.00 C 0.00 0.00 0.00 0.56 -0.01 26 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.45 0.00 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.35 0.00 26 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 -0.02 26 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 0.00 27 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.61 -0.02 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.39 +0.02 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.12 -0.02 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.95 +0.05 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.70 +0.02 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.48 0.00 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.31 +0.03 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.12 -0.04 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.78 -0.05 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.50 -0.05 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.26 0.00 25 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.05 0.00 26 0 30 0
30MAR27 12.50 C 0.85 0.90 0.85 0.87 -0.01 26 386 386 +386
30MAR27 13.00 C 0.00 0.00 0.00 0.72 -0.01 26 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.59 -0.01 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.41 -0.01 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 0.00 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
TOTAL CALL 871 11,886 +706
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 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 0.01 0.00 39 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 10.50 P 0.04 0.04 0.03 0.02 -0.01 26 50 210 +50
29APR26 11.00 P 0.08 0.10 0.08 0.07 -0.02 26 80 336 +60
29APR26 11.50 P 0.20 0.20 0.20 0.20 -0.03 26 100 611 +72
29APR26 12.00 P 0.46 0.46 0.46 0.45 -0.03 27 10 709 +10
29APR26 12.50 P 0.00 0.00 0.00 0.80 -0.03 27 0 436 0
29APR26 13.00 P 0.00 0.00 0.00 1.21 -0.02 26 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.68 -0.02 0 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 2.18 -0.03 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.71 0.00 46 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.20 -0.01 50 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.71 0.00 58 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.20 -0.01 60 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.70 -0.01 65 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.21 0.00 73 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.69 -0.02 70 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 0.00 0.00 0.00 0.01 0.00 33 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 500 0
28MAY26 11.00 P 0.17 0.17 0.17 0.15 -0.03 25 1 227 +1
28MAY26 11.50 P 0.00 0.00 0.00 0.31 -0.04 25 0 196 0
28MAY26 12.00 P 0.00 0.00 0.00 0.55 -0.05 25 0 815 0
28MAY26 12.50 P 0.00 0.00 0.00 0.89 -0.04 26 0 580 0
28MAY26 13.00 P 0.00 0.00 0.00 1.26 -0.04 24 0 90 0
28MAY26 13.50 P 0.00 0.00 0.00 1.76 +0.02 30 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.24 +0.02 34 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.76 0.00 41 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.24 -0.01 44 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.75 -0.01 49 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.23 -0.03 51 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.75 -0.01 57 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.23 -0.03 58 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.70 -0.06 56 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 37 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 32 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 0.00 27 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 27 0 62 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 26 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 182 0
29JUN26 11.00 P 0.00 0.00 0.00 0.25 -0.02 26 0 275 0
29JUN26 11.50 P 0.00 0.00 0.00 0.43 -0.02 26 0 325 0
29JUN26 12.00 P 0.00 0.00 0.00 0.68 -0.02 26 0 455 0
29JUN26 12.50 P 0.00 0.00 0.00 1.00 -0.02 26 0 650 0
29JUN26 13.00 P 0.00 0.00 0.00 1.34 -0.03 25 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 1.76 -0.02 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.24 -0.03 28 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.76 0.00 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.24 -0.01 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.75 -0.01 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.23 -0.03 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.75 -0.01 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.23 -0.03 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.72 -0.04 50 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 - 27 0 0 -
30JUL26 9.00 P 0.00 0.00 0.00 0.05 - 28 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 0.07 - 28 0 0 -
30JUL26 9.50 P 0.00 0.00 0.00 0.09 - 27 0 0 -
30JUL26 9.75 P 0.00 0.00 0.00 0.13 - 27 0 0 -
30JUL26 10.00 P 0.00 0.00 0.00 0.18 - 27 0 0 -
30JUL26 10.50 P 0.00 0.00 0.00 0.31 - 27 0 0 -
30JUL26 11.00 P 0.00 0.00 0.00 0.50 - 27 0 0 -
30JUL26 11.50 P 0.00 0.00 0.00 0.72 - 26 0 0 -
30JUL26 12.00 P 0.98 0.98 0.98 1.03 - 27 30 30 -
30JUL26 12.50 P 0.00 0.00 0.00 1.37 - 27 0 0 -
30JUL26 13.00 P 0.00 0.00 0.00 1.75 - 27 0 0 -
30JUL26 13.50 P 0.00 0.00 0.00 2.20 - 28 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 2.65 - 29 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 3.12 - 31 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 3.57 - 29 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 4.08 - 33 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 4.55 - 33 0 0 -
30JUL26 16.50 P 0.00 0.00 0.00 5.03 - 31 0 0 -
29SEP26 8.25 P 0.00 0.00 0.00 0.04 0.00 28 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.01 27 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 -0.01 28 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 -0.01 28 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 -0.01 28 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.29 -0.02 27 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.45 -0.02 28 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.66 -0.02 28 0 154 0
29SEP26 11.50 P 0.00 0.00 0.00 0.91 -0.03 28 0 635 0
29SEP26 12.00 P 1.20 1.20 1.20 1.21 -0.03 28 30 1,030 +30
29SEP26 12.50 P 0.00 0.00 0.00 1.51 -0.02 27 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 1.93 +0.03 29 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 2.34 -0.03 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.77 -0.03 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.23 -0.03 32 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.70 -0.03 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.19 -0.02 36 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.62 -0.07 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.13 -0.04 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.59 -0.07 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.11 -0.03 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 0.00 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 -0.01 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.23 0.00 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 -0.01 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 -0.01 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.42 -0.01 27 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 0.60 -0.01 27 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.81 -0.02 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.07 -0.02 28 0 19 0
30DEC26 12.00 P 0.00 0.00 0.00 1.36 -0.02 28 0 311 0
30DEC26 12.50 P 0.00 0.00 0.00 1.69 -0.01 28 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 2.06 -0.02 29 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.45 -0.02 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.87 -0.02 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.31 -0.02 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.76 -0.03 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.23 -0.03 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.72 -0.02 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.19 -0.02 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.61 -0.06 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.11 -0.03 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 -0.01 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 -0.01 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.25 -0.01 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.30 -0.01 27 0 13 0
30MAR27 9.50 P 0.39 0.39 0.39 0.37 -0.01 27 5 21 +1
30MAR27 9.75 P 0.00 0.00 0.00 0.44 -0.01 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.52 -0.01 27 0 56 0
30MAR27 10.50 P 0.00 0.00 0.00 0.70 -0.02 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.93 -0.02 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.18 -0.03 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.47 -0.03 27 0 43 0
30MAR27 12.50 P 0.00 0.00 0.00 1.80 -0.03 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.16 -0.02 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.54 -0.02 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.94 -0.03 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.37 -0.03 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.81 -0.03 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.27 -0.03 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.75 -0.02 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.19 -0.02 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.70 +0.02 34 0 0 0
TOTAL PUT 306 10,918 +224
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$ 59.60
29APR26 42.00 C 0.00 0.00 0.00 17.69 +0.60 43 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 16.69 +0.61 38 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 15.69 +0.46 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.69 +0.44 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.70 +0.43 34 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.70 +0.41 30 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.71 +0.52 31 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 10.72 +0.54 31 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 9.73 +0.53 29 0 40 0
29APR26 52.50 C 0.00 0.00 0.00 7.34 +0.49 30 0 140 0
29APR26 55.00 C 5.39 5.39 5.06 5.11 +0.35 29 83 253 +53
29APR26 57.50 C 3.42 3.42 3.15 3.19 +0.26 28 101 1,047 +70
29APR26 60.00 C 1.59 1.96 1.59 1.82 +0.20 29 363 1,534 +317
29APR26 62.50 C 1.03 1.03 0.80 0.93 +0.08 29 293 673 +90
29APR26 65.00 C 0.49 0.52 0.39 0.42 +0.03 29 154 1,278 +84
29APR26 67.50 C 0.00 0.00 0.00 0.18 +0.02 30 0 497 0
29APR26 70.00 C 0.09 0.09 0.09 0.07 +0.01 30 44 405 -15
29APR26 72.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 293 0
29APR26 77.50 C 0.01 0.01 0.01 0.01 0.00 35 200 266 +176
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 42 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 49 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 15.69 +0.39 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.72 +0.38 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 13.76 +0.38 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.80 +0.37 25 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.86 +0.36 30 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.95 +0.37 32 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.02 +0.49 32 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 7.83 +0.44 32 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 5.77 +0.34 30 0 224 0
28MAY26 57.50 C 3.93 4.05 3.93 4.10 +0.29 31 39 133 +16
28MAY26 60.00 C 2.90 2.90 2.59 2.81 +0.20 31 90 213 +14
28MAY26 62.50 C 1.76 1.76 1.76 1.84 +0.08 31 1 761 0
28MAY26 65.00 C 1.15 1.28 1.15 1.15 +0.04 32 33 684 +33
28MAY26 67.50 C 0.78 0.80 0.75 0.72 +0.07 32 34 821 +32
28MAY26 70.00 C 0.47 0.47 0.47 0.42 +0.05 32 30 153 0
28MAY26 72.50 C 0.33 0.33 0.31 0.23 +0.03 32 34 158 +34
28MAY26 75.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 284 0
28MAY26 77.50 C 0.00 0.00 0.00 0.06 0.00 32 0 146 0
28MAY26 80.00 C 0.00 0.00 0.00 0.03 0.00 32 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 0.00 33 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 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 38 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 24.74 +0.50 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.74 +0.49 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.75 +0.48 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.75 +0.48 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.76 +0.45 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.76 +0.45 24 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 18.60 +0.27 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 17.69 +0.33 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.69 +0.30 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 15.76 +0.34 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 14.72 +0.26 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 13.76 +0.25 0 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 12.80 +0.23 24 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 11.87 +0.22 28 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 10.99 +0.41 31 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 10.08 +0.49 31 0 238 0
29JUN26 52.50 C 0.00 0.00 0.00 7.94 +0.45 31 0 189 0
29JUN26 55.00 C 0.00 0.00 0.00 5.96 +0.33 30 0 422 0
29JUN26 57.50 C 0.00 0.00 0.00 4.33 +0.25 30 0 163 0
29JUN26 60.00 C 3.37 3.37 3.29 3.08 +0.17 30 38 111 +38
29JUN26 62.50 C 2.28 2.28 2.20 2.13 +0.08 30 2 424 0
29JUN26 65.00 C 1.60 1.60 1.43 1.49 +0.11 31 34 1,683 +6
29JUN26 67.50 C 0.00 0.00 0.00 1.00 +0.10 31 0 1,604 0
29JUN26 70.00 C 0.67 0.68 0.67 0.63 +0.06 31 60 573 +30
29JUN26 72.50 C 0.00 0.00 0.00 0.40 +0.04 31 0 177 0
29JUN26 75.00 C 0.39 0.39 0.36 0.25 +0.03 31 60 277 +30
29JUN26 77.50 C 0.00 0.00 0.00 0.15 +0.02 31 0 63 0
29JUN26 80.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 34 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 14.83 - 31 0 0 -
30JUL26 46.00 C 0.00 0.00 0.00 13.86 - 30 0 0 -
30JUL26 47.00 C 0.00 0.00 0.00 12.90 - 30 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 11.97 - 30 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 11.06 - 30 0 0 -
30JUL26 50.00 C 0.00 0.00 0.00 10.17 - 30 0 0 -
30JUL26 52.50 C 0.00 0.00 0.00 8.12 - 30 0 0 -
30JUL26 55.00 C 0.00 0.00 0.00 6.21 - 29 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 4.66 - 29 0 0 -
30JUL26 60.00 C 3.34 3.34 3.34 3.46 - 29 13 13 -
30JUL26 62.50 C 0.00 0.00 0.00 2.53 - 30 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 1.88 - 30 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 1.36 - 31 0 0 -
30JUL26 70.00 C 0.95 0.95 0.95 0.95 - 31 30 30 -
30JUL26 72.50 C 0.00 0.00 0.00 0.65 - 31 0 0 -
30JUL26 75.00 C 0.56 0.56 0.49 0.44 - 31 63 63 -
30JUL26 77.50 C 0.00 0.00 0.00 0.28 - 30 0 0 -
30JUL26 80.00 C 0.00 0.00 0.00 0.18 - 30 0 0 -
30JUL26 82.50 C 0.00 0.00 0.00 0.12 - 30 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 18.78 +0.45 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.69 +0.33 0 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 16.69 +0.30 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.76 +0.33 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.83 +0.34 27 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 13.86 +0.29 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.90 +0.23 26 0 0 0
29SEP26 48.00 C 12.00 12.00 12.00 12.01 +0.21 27 2 2 0
29SEP26 49.00 C 0.00 0.00 0.00 11.32 +0.43 30 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 10.51 +0.41 30 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 8.63 +0.35 30 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 7.00 +0.30 30 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 5.45 +0.23 29 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 4.33 +0.19 29 0 186 0
29SEP26 62.50 C 0.00 0.00 0.00 3.40 +0.14 29 0 132 0
29SEP26 65.00 C 0.00 0.00 0.00 2.65 +0.10 29 0 102 0
29SEP26 67.50 C 0.00 0.00 0.00 2.04 +0.07 30 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 1.55 +0.04 30 0 115 0
29SEP26 72.50 C 0.00 0.00 0.00 1.17 +0.02 30 0 126 0
29SEP26 75.00 C 0.00 0.00 0.00 0.89 -0.01 30 0 128 0
29SEP26 77.50 C 0.00 0.00 0.00 0.69 +0.02 30 0 90 0
29SEP26 80.00 C 0.64 0.64 0.64 0.50 +0.01 30 30 1,370 +30
29SEP26 82.50 C 0.00 0.00 0.00 0.36 0.00 30 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.14 0.00 30 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 17.69 +0.33 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.69 +0.30 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.76 +0.32 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.83 +0.29 23 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 13.87 +0.24 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.00 +0.23 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.15 +0.22 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.63 +0.39 27 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 10.68 +0.18 26 0 688 0
30DEC26 52.50 C 0.00 0.00 0.00 9.15 +0.33 27 0 1,751 0
30DEC26 55.00 C 0.00 0.00 0.00 7.63 +0.28 27 0 644 0
30DEC26 57.50 C 6.02 6.02 6.02 6.13 +0.25 26 30 189 0
30DEC26 60.00 C 4.95 4.95 4.95 5.03 +0.20 26 30 431 0
30DEC26 62.50 C 0.00 0.00 0.00 4.09 +0.16 27 0 324 0
30DEC26 65.00 C 0.00 0.00 0.00 3.30 +0.13 27 0 951 0
30DEC26 67.50 C 0.00 0.00 0.00 2.63 +0.10 27 0 69 0
30DEC26 70.00 C 0.00 0.00 0.00 2.08 +0.08 27 0 22 0
30DEC26 72.50 C 0.00 0.00 0.00 1.66 +0.03 27 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.35 +0.03 27 0 119 0
30DEC26 77.50 C 1.10 1.10 1.10 1.06 +0.03 28 6 89 +6
30DEC26 80.00 C 0.00 0.00 0.00 0.81 +0.03 27 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.62 +0.02 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.27 0.00 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.19 +0.45 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.37 +0.44 27 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.56 +0.43 27 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 13.79 +0.40 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.05 +0.40 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.32 +0.36 27 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.65 +0.35 27 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.04 +0.31 27 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 8.59 +0.26 27 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 7.32 +0.26 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.20 +0.21 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 5.21 +0.17 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.34 +0.13 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.62 +0.12 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.00 +0.09 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.45 +0.06 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.03 +0.06 27 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.66 +0.04 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.35 +0.04 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.10 +0.02 27 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 0.89 +0.03 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.72 +0.01 27 0 0 0
TOTAL CALL 1,897 25,877 +1,044
29APR26 42.00 P 0.02 0.02 0.01 0.01 0.00 48 200 235 +200
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 13 0
29APR26 49.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 91 0
29APR26 50.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 213 0
29APR26 52.50 P 0.33 0.33 0.31 0.14 -0.05 30 41 603 +2
29APR26 55.00 P 0.57 0.60 0.57 0.44 -0.13 30 55 676 +49
29APR26 57.50 P 1.15 1.25 1.02 1.10 -0.24 30 300 1,047 +102
29APR26 60.00 P 2.20 2.20 2.20 2.20 -0.38 30 44 1,144 +14
29APR26 62.50 P 0.00 0.00 0.00 3.87 -0.44 31 0 627 0
29APR26 65.00 P 0.00 0.00 0.00 5.74 -0.49 30 0 589 0
29APR26 67.50 P 0.00 0.00 0.00 8.00 -0.53 30 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 10.41 -0.65 30 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 13.13 -0.32 48 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.63 -0.32 55 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.13 -0.32 60 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.63 -0.32 66 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 23.13 -0.32 72 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.62 -0.33 76 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.13 -0.32 81 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.63 -0.32 86 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.14 -0.04 32 0 71 0
28MAY26 48.00 P 0.00 0.00 0.00 0.21 -0.05 32 0 244 0
28MAY26 49.00 P 0.00 0.00 0.00 0.30 -0.06 32 0 150 0
28MAY26 50.00 P 0.00 0.00 0.00 0.42 -0.09 32 0 196 0
28MAY26 52.50 P 1.05 1.06 1.05 0.88 -0.15 32 14 276 -2
28MAY26 55.00 P 1.72 1.75 1.71 1.62 -0.23 33 8 188 -3
28MAY26 57.50 P 2.77 2.77 2.73 2.71 -0.28 33 50 414 0
28MAY26 60.00 P 4.17 4.17 4.17 4.12 -0.37 33 30 318 0
28MAY26 62.50 P 0.00 0.00 0.00 5.84 -0.43 34 0 444 0
28MAY26 65.00 P 0.00 0.00 0.00 7.61 -0.46 32 0 293 0
28MAY26 67.50 P 0.00 0.00 0.00 9.73 -0.50 32 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 12.35 -0.32 40 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.72 -0.30 42 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.14 -0.30 45 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 19.59 -0.43 48 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.05 -0.43 51 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.52 -0.29 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.00 -0.30 58 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 29.48 -0.30 61 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 31.96 -0.30 64 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 31 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 26 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.16 -0.03 31 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.23 -0.04 31 0 112 0
29JUN26 47.00 P 0.57 0.57 0.57 0.32 -0.05 31 8 325 +8
29JUN26 48.00 P 0.00 0.00 0.00 0.42 -0.07 31 0 201 0
29JUN26 49.00 P 0.00 0.00 0.00 0.57 -0.07 31 0 282 0
29JUN26 50.00 P 0.00 0.00 0.00 0.74 -0.10 31 0 356 0
29JUN26 52.50 P 1.42 1.42 1.42 1.32 -0.15 31 3 478 0
29JUN26 55.00 P 0.00 0.00 0.00 2.16 -0.22 32 0 258 0
29JUN26 57.50 P 3.23 3.23 3.23 3.29 -0.25 32 20 276 +20
29JUN26 60.00 P 0.00 0.00 0.00 4.66 -0.34 32 0 334 0
29JUN26 62.50 P 0.00 0.00 0.00 6.36 -0.39 33 0 360 0
29JUN26 65.00 P 0.00 0.00 0.00 8.04 -0.42 31 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 10.07 -0.46 31 0 290 0
29JUN26 70.00 P 0.00 0.00 0.00 12.55 -0.33 35 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 14.85 -0.31 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.21 -0.31 38 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.63 -0.39 40 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.07 -0.41 43 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.53 -0.29 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.00 -0.43 47 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.48 -0.42 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.96 -0.30 52 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.27 - 30 0 0 -
30JUL26 46.00 P 0.00 0.00 0.00 0.37 - 30 0 0 -
30JUL26 47.00 P 0.00 0.00 0.00 0.49 - 30 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 0.64 - 31 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 0.81 - 31 0 0 -
30JUL26 50.00 P 0.00 0.00 0.00 1.01 - 31 0 0 -
30JUL26 52.50 P 0.00 0.00 0.00 1.67 - 31 0 0 -
30JUL26 55.00 P 0.00 0.00 0.00 2.58 - 31 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 3.73 - 31 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 5.10 - 31 0 0 -
30JUL26 62.50 P 0.00 0.00 0.00 6.74 - 32 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 8.38 - 30 0 0 -
30JUL26 67.50 P 0.00 0.00 0.00 10.36 - 30 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 12.55 - 31 0 0 -
30JUL26 72.50 P 0.00 0.00 0.00 14.85 - 33 0 0 -
30JUL26 75.00 P 0.00 0.00 0.00 17.21 - 34 0 0 -
30JUL26 77.50 P 0.00 0.00 0.00 19.63 - 36 0 0 -
30JUL26 80.00 P 0.00 0.00 0.00 22.07 - 38 0 0 -
30JUL26 82.50 P 0.00 0.00 0.00 24.53 - 40 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 0.20 -0.05 30 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.27 -0.05 30 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.35 -0.07 30 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.45 -0.08 30 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.57 -0.10 30 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.73 -0.11 30 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.90 -0.14 30 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.10 -0.14 30 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 1.31 -0.18 30 0 43 0
29SEP26 50.00 P 1.75 1.80 1.75 1.58 -0.18 30 40 71 +21
29SEP26 52.50 P 0.00 0.00 0.00 2.35 -0.23 31 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 3.32 -0.29 31 0 272 0
29SEP26 57.50 P 0.00 0.00 0.00 4.52 -0.33 31 0 149 0
29SEP26 60.00 P 0.00 0.00 0.00 5.92 -0.38 31 0 186 0
29SEP26 62.50 P 0.00 0.00 0.00 7.30 -0.42 30 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 9.04 -0.45 30 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 11.25 -0.50 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.33 -0.52 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.52 -0.54 34 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 17.81 -0.48 35 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.18 -0.39 37 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.60 -0.29 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.00 -0.26 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.39 -0.40 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.81 -0.39 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.24 -0.39 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.41 -0.07 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.51 -0.07 27 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.64 -0.09 27 0 61 0
30DEC26 45.00 P 1.00 1.07 1.00 0.78 -0.09 27 3 155 +3
30DEC26 46.00 P 0.00 0.00 0.00 0.98 -0.12 28 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 1.17 -0.13 28 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 1.38 -0.16 28 0 886 0
30DEC26 49.00 P 0.00 0.00 0.00 1.64 -0.17 28 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 1.91 -0.19 28 0 281 0
30DEC26 52.50 P 0.00 0.00 0.00 2.72 -0.24 28 0 291 0
30DEC26 55.00 P 0.00 0.00 0.00 3.73 -0.28 28 0 93 0
30DEC26 57.50 P 0.00 0.00 0.00 4.94 -0.31 28 0 154 0
30DEC26 60.00 P 0.00 0.00 0.00 6.34 -0.35 28 0 129 0
30DEC26 62.50 P 0.00 0.00 0.00 7.69 -0.38 27 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 9.66 -0.14 29 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 11.54 -0.47 29 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 13.56 -0.49 30 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 15.72 -0.50 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.96 -0.52 31 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.28 -0.43 33 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.67 -0.33 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.07 -0.27 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.45 -0.34 36 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.85 -0.35 37 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.25 -0.38 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.97 -0.12 27 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.16 -0.12 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.36 -0.13 27 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.58 -0.16 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 1.84 -0.16 27 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 2.10 -0.19 27 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.41 -0.20 27 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.27 -0.24 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.28 -0.29 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.48 -0.30 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.84 -0.35 27 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 8.34 -0.39 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.98 -0.42 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.77 -0.43 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.67 -0.47 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.72 -0.50 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.96 -0.52 28 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.28 -0.43 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.67 -0.33 31 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.07 -0.27 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.45 -0.34 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.85 -0.35 34 0 0 0
TOTAL PUT 816 17,188 +414
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 44.46
29APR26 30.00 C 0.00 0.00 0.00 14.52 +0.68 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.52 +0.67 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.53 +0.68 43 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.53 +0.68 37 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.53 +0.68 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.53 +0.68 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.53 +0.67 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.54 +0.67 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.54 +0.66 20 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.56 +0.64 23 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.59 +0.60 22 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 3.66 +0.53 22 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 2.81 +0.49 22 0 17 0
29APR26 43.00 C 1.94 1.94 1.89 2.02 +0.37 21 30 149 +30
29APR26 44.00 C 1.48 1.48 1.36 1.38 +0.25 21 16 60 -11
29APR26 45.00 C 0.87 0.87 0.80 0.89 +0.15 21 58 112 +43
29APR26 46.00 C 0.42 0.66 0.42 0.55 +0.09 22 50 188 +18
29APR26 47.00 C 0.32 0.32 0.32 0.32 +0.05 22 17 264 -14
29APR26 48.00 C 0.21 0.22 0.19 0.18 +0.03 22 43 143 -30
29APR26 49.00 C 0.10 0.10 0.10 0.09 0.00 22 2 248 0
29APR26 50.00 C 0.00 0.00 0.00 0.05 0.00 23 0 157 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 91 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.60 +0.67 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.62 +0.67 25 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.64 +0.65 24 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.67 +0.62 23 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.74 +0.60 24 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 4.84 +0.54 24 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.00 +0.49 24 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.23 +0.50 24 0 96 0
28MAY26 43.00 C 2.38 2.38 2.38 2.49 +0.36 23 8 113 +8
28MAY26 44.00 C 1.89 1.89 1.89 1.91 +0.29 23 15 160 +15
28MAY26 45.00 C 1.51 1.51 1.51 1.43 +0.22 23 1 136 0
28MAY26 46.00 C 1.15 1.15 0.94 1.04 +0.16 23 60 74 0
28MAY26 47.00 C 0.72 0.72 0.72 0.74 +0.12 23 30 133 +16
28MAY26 48.00 C 0.54 0.54 0.54 0.52 +0.09 24 1 151 +1
28MAY26 49.00 C 0.39 0.40 0.39 0.36 +0.06 24 30 135 +30
28MAY26 50.00 C 0.28 0.28 0.28 0.24 +0.04 24 30 268 +30
28MAY26 52.50 C 0.15 0.15 0.15 0.08 +0.01 24 2 45 -1
28MAY26 55.00 C 0.00 0.00 0.00 0.02 0.00 24 0 92 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.55 +0.68 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.56 +0.68 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.56 +0.68 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.56 +0.67 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.57 +0.68 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.57 +0.68 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.58 +0.68 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.58 +0.68 24 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 13.58 +0.67 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 12.59 +0.68 28 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.59 +0.67 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.60 +0.68 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.61 +0.67 25 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.62 +0.66 24 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 7.65 +0.65 24 0 8 0
29JUN26 38.00 C 6.00 6.00 6.00 6.78 +0.71 28 1 12 0
29JUN26 39.00 C 0.00 0.00 0.00 5.77 +0.58 24 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 4.90 +0.55 24 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 4.09 +0.50 24 0 4 0
29JUN26 42.00 C 3.08 3.08 3.08 3.35 +0.47 24 15 26 +3
29JUN26 43.00 C 2.49 2.58 2.49 2.61 +0.32 23 30 111 +30
29JUN26 44.00 C 2.00 2.00 1.96 2.09 +0.33 23 58 45 +15
29JUN26 45.00 C 1.52 1.58 1.52 1.60 +0.25 23 30 120 +22
29JUN26 46.00 C 1.27 1.27 1.18 1.23 +0.20 24 18 48 +18
29JUN26 47.00 C 1.02 1.02 0.90 0.93 +0.15 24 28 63 0
29JUN26 48.00 C 0.00 0.00 0.00 0.71 +0.12 24 0 239 0
29JUN26 49.00 C 0.52 0.52 0.50 0.52 +0.09 24 16 55 -5
29JUN26 50.00 C 0.00 0.00 0.00 0.37 +0.06 24 0 97 0
29JUN26 52.50 C 0.00 0.00 0.00 0.15 +0.02 24 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 7 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 0.00 24 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.62 - 25 0 0 -
30JUL26 36.00 C 0.00 0.00 0.00 8.64 - 25 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 7.69 - 25 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 6.78 - 25 0 0 -
30JUL26 39.00 C 0.00 0.00 0.00 5.88 - 25 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 5.05 - 25 0 0 -
30JUL26 41.00 C 0.00 0.00 0.00 4.29 - 25 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 3.59 - 25 0 0 -
30JUL26 43.00 C 0.00 0.00 0.00 2.89 - 24 0 0 -
30JUL26 44.00 C 2.19 2.19 2.19 2.37 - 24 15 15 -
30JUL26 45.00 C 0.00 0.00 0.00 1.92 - 24 0 0 -
30JUL26 46.00 C 0.00 0.00 0.00 1.54 - 24 0 0 -
30JUL26 47.00 C 0.00 0.00 0.00 1.23 - 24 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 0.98 - 25 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 0.78 - 25 0 0 -
30JUL26 50.00 C 0.59 0.59 0.59 0.63 - 25 15 15 -
30JUL26 52.50 C 0.00 0.00 0.00 0.33 - 25 0 0 -
30JUL26 55.00 C 0.00 0.00 0.00 0.16 - 25 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 0.08 - 25 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 17.57 +0.68 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.57 +0.68 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.58 +0.68 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.58 +0.68 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.58 +0.67 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.59 +0.68 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.60 +0.67 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.62 +0.67 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.65 +0.66 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.71 +0.64 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.80 +0.62 25 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 6.93 +0.59 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.11 +0.54 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.36 +0.51 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.68 +0.48 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.06 +0.54 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.39 +0.36 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.92 +0.35 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 2.50 +0.30 25 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 2.13 +0.27 25 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 1.81 +0.24 25 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 1.52 +0.20 25 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 1.28 +0.18 25 0 103 0
29SEP26 50.00 C 1.00 1.00 1.00 1.07 +0.15 25 4 46 0
29SEP26 52.50 C 0.00 0.00 0.00 0.72 +0.12 26 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.44 +0.08 26 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.26 +0.05 25 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.15 +0.03 25 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 12 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.58 +0.68 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.58 +0.67 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.59 +0.66 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.61 +0.65 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.65 +0.64 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.72 +0.63 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.82 +0.60 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.97 +0.56 24 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 7.18 +0.53 24 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 6.45 +0.51 24 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 5.77 +0.46 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.15 +0.58 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.59 +0.53 24 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 3.94 +0.35 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.50 +0.35 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 3.07 +0.29 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 2.71 +0.29 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.36 +0.24 23 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.07 +0.24 23 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 1.78 +0.19 23 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 1.56 +0.16 24 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.14 +0.15 24 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.77 +0.13 24 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.50 +0.07 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.34 +0.06 24 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 +0.04 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 +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 9.87 +0.62 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.03 +0.58 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.26 +0.56 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.54 +0.53 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.85 +0.49 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.23 +0.48 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.63 +0.44 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.10 +0.57 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.44 +0.37 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.00 +0.37 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.57 +0.33 22 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 3.20 +0.32 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.84 +0.28 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.53 +0.26 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.24 +0.22 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.99 +0.20 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.49 +0.14 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.10 +0.17 23 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 0.75 +0.10 23 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 0.53 +0.08 23 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.38 +0.07 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 +0.04 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.18 +0.03 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
TOTAL CALL 623 5,189 +218
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 26 0
29APR26 39.00 P 0.00 0.00 0.00 0.02 -0.04 23 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.05 -0.09 22 0 44 0
29APR26 41.00 P 0.26 0.26 0.26 0.13 -0.15 22 15 81 +15
29APR26 42.00 P 0.43 0.43 0.43 0.27 -0.24 22 15 103 +15
29APR26 43.00 P 0.86 0.86 0.57 0.52 -0.34 22 84 209 +12
29APR26 44.00 P 1.11 1.11 1.04 0.89 -0.45 22 27 288 -8
29APR26 45.00 P 0.00 0.00 0.00 1.42 -0.53 23 0 196 0
29APR26 46.00 P 0.00 0.00 0.00 2.08 -0.53 23 0 159 0
29APR26 47.00 P 0.00 0.00 0.00 2.79 -0.63 22 0 117 0
29APR26 48.00 P 0.00 0.00 0.00 3.65 -0.66 22 0 38 0
29APR26 49.00 P 0.00 0.00 0.00 4.57 -0.68 22 0 45 0
29APR26 50.00 P 0.00 0.00 0.00 5.54 -0.68 0 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 8.04 -0.94 0 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 10.54 -0.68 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.04 -0.68 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.54 -0.68 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.04 -0.68 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.54 -0.68 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 23.04 -0.68 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 25.54 -0.68 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 28.04 -0.68 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
28MAY26 37.00 P 0.24 0.24 0.24 0.09 -0.06 24 15 18 +15
28MAY26 38.00 P 0.33 0.33 0.32 0.17 -0.10 24 45 72 +45
28MAY26 39.00 P 0.00 0.00 0.00 0.29 -0.16 24 0 107 0
28MAY26 40.00 P 0.00 0.00 0.00 0.48 -0.22 24 0 47 0
28MAY26 41.00 P 0.00 0.00 0.00 0.76 -0.28 24 0 7 0
28MAY26 42.00 P 0.00 0.00 0.00 1.12 -0.35 24 0 116 0
28MAY26 43.00 P 1.82 1.82 1.81 1.57 -0.43 24 34 115 -8
28MAY26 44.00 P 2.27 2.27 2.27 2.13 -0.48 25 6 292 0
28MAY26 45.00 P 2.95 2.95 2.95 2.78 -0.54 25 21 329 0
28MAY26 46.00 P 3.57 3.80 3.57 3.52 -0.46 25 60 414 +17
28MAY26 47.00 P 0.00 0.00 0.00 4.20 -0.60 24 0 253 0
28MAY26 48.00 P 0.00 0.00 0.00 5.04 -0.63 24 0 79 0
28MAY26 49.00 P 0.00 0.00 0.00 5.93 -0.64 24 0 27 0
28MAY26 50.00 P 0.00 0.00 0.00 6.85 -0.66 24 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.53 -0.69 37 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.06 -0.33 44 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.19 -0.68 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.68 -0.68 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.17 -0.68 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.66 -0.68 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.15 -0.68 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.64 -0.68 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.13 -0.68 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 -0.03 24 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.08 -0.04 24 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.14 -0.06 24 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.22 -0.10 24 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.36 -0.13 24 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.54 -0.18 24 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.79 -0.23 24 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 1.11 -0.28 24 0 36 0
29JUN26 42.00 P 1.70 1.70 1.66 1.50 -0.35 24 30 68 +15
29JUN26 43.00 P 2.18 2.18 2.13 1.98 -0.40 25 32 77 +9
29JUN26 44.00 P 2.69 2.69 2.69 2.53 -0.45 25 15 101 +15
29JUN26 45.00 P 3.35 3.35 3.35 3.16 -0.50 25 12 163 0
29JUN26 46.00 P 3.95 4.02 3.95 3.87 -0.40 25 45 180 +15
29JUN26 47.00 P 0.00 0.00 0.00 4.50 -0.55 24 0 68 0
29JUN26 48.00 P 0.00 0.00 0.00 5.29 -0.58 24 0 120 0
29JUN26 49.00 P 0.00 0.00 0.00 6.13 -0.61 24 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 7.01 -0.63 24 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 9.61 -0.67 32 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 12.09 -0.69 37 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.56 -0.72 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.68 -0.68 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.17 -0.68 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.66 -0.68 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.15 -0.68 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.64 -0.68 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.13 -0.68 29 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.18 - 25 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 0.28 - 25 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 0.41 - 25 0 0 -
30JUL26 38.00 P 0.00 0.00 0.00 0.59 - 25 0 0 -
30JUL26 39.00 P 0.00 0.00 0.00 0.83 - 25 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 1.12 - 25 0 0 -
30JUL26 41.00 P 0.00 0.00 0.00 1.47 - 25 0 0 -
30JUL26 42.00 P 1.99 1.99 1.98 1.89 - 25 4 0 -
30JUL26 43.00 P 0.00 0.00 0.00 2.37 - 26 0 0 -
30JUL26 44.00 P 2.92 2.92 2.92 2.93 - 26 8 8 -
30JUL26 45.00 P 0.00 0.00 0.00 3.55 - 26 0 0 -
30JUL26 46.00 P 0.00 0.00 0.00 4.22 - 26 0 0 -
30JUL26 47.00 P 0.00 0.00 0.00 4.80 - 25 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 5.57 - 25 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 6.37 - 25 0 0 -
30JUL26 50.00 P 0.00 0.00 0.00 7.21 - 25 0 0 -
30JUL26 52.50 P 0.00 0.00 0.00 9.73 - 30 0 0 -
30JUL26 55.00 P 0.00 0.00 0.00 12.14 - 34 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 14.66 - 39 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.13 -0.03 26 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.19 -0.04 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.28 -0.05 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.39 -0.07 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.53 -0.12 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.74 -0.13 26 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.99 -0.14 26 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 1.27 -0.18 26 0 10 0
29SEP26 40.00 P 0.00 0.00 0.00 1.60 -0.23 26 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 2.00 -0.24 26 0 7 0
29SEP26 42.00 P 0.00 0.00 0.00 2.44 -0.28 26 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 2.92 -0.34 26 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 3.49 -0.35 26 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 4.08 -0.27 26 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 4.60 -0.42 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.28 -0.44 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.99 -0.49 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 6.76 -0.72 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 7.55 -0.78 25 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.97 -0.60 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.30 -0.61 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.74 -0.54 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.20 -0.47 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.63 -0.23 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.01 -0.33 40 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.15 -0.68 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.64 -0.68 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.13 -0.68 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.17 -0.03 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.23 -0.05 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.34 -0.05 24 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.46 -0.06 24 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.59 -0.10 24 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.78 -0.14 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.04 -0.13 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 1.29 -0.19 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.62 -0.19 24 0 3 0
30DEC26 40.00 P 0.00 0.00 0.00 1.97 -0.24 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.38 -0.26 24 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 2.84 -0.28 25 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 3.32 -0.34 25 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 3.88 -0.35 25 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 4.46 -0.40 25 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.96 -0.39 24 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 5.61 -0.44 24 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 6.31 -0.46 24 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 7.04 -0.49 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.81 -0.76 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 10.16 -0.41 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.30 -0.61 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.74 -0.54 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.20 -0.47 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.63 -0.70 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.01 -0.33 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.16 -0.67 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.64 -0.68 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.13 -0.68 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.77 -0.09 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.98 -0.15 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.26 -0.14 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.55 -0.16 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 1.87 -0.20 23 0 12 0
30MAR27 40.00 P 2.30 2.30 2.30 2.26 -0.21 23 1 1 +1
30MAR27 41.00 P 0.00 0.00 0.00 2.66 -0.25 24 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 3.11 -0.26 23 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.62 -0.30 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.17 -0.33 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.75 -0.36 24 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.38 -0.22 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.86 -0.41 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.55 -0.43 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.26 -0.45 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.01 -0.56 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.16 -0.41 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.30 -0.61 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.74 -0.54 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.20 -0.47 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.63 -0.72 31 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.01 -0.34 31 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.16 -0.67 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.64 -0.68 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.13 -0.68 24 0 0 0
TOTAL PUT 469 5,525 +158
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$ 24.60
29APR26 16.00 C 0.00 0.00 0.00 8.64 - 61 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 8.14 +0.16 56 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.65 +0.15 59 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.15 +0.24 54 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.66 +0.12 54 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.18 +0.11 55 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.65 +0.14 41 0 10 0
29APR26 19.50 C 0.00 0.00 0.00 5.22 +0.23 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.62 +0.02 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.89 +0.18 53 0 10 0
29APR26 22.00 C 0.00 0.00 0.00 3.04 +0.13 50 0 1 0
29APR26 23.00 C 2.59 2.59 2.18 2.29 -0.01 48 60 40 +27
29APR26 24.00 C 1.93 2.00 1.52 1.62 +0.11 46 348 218 +35
29APR26 25.00 C 1.04 1.41 1.00 1.13 +0.06 46 115 881 +59
29APR26 26.00 C 0.85 0.93 0.65 0.74 +0.04 45 89 555 +38
29APR26 27.00 C 0.60 0.64 0.40 0.46 0.00 45 265 737 +150
29APR26 28.00 C 0.34 0.40 0.23 0.28 -0.01 45 403 1,132 +327
29APR26 29.00 C 0.18 0.25 0.15 0.16 -0.01 44 585 2,507 +566
29APR26 30.00 C 0.11 0.15 0.09 0.09 0.00 44 139 2,190 +68
29APR26 31.00 C 0.09 0.09 0.07 0.05 0.00 45 54 1,183 +20
29APR26 32.00 C 0.06 0.06 0.04 0.03 0.00 46 7 2,004 0
29APR26 33.00 C 0.03 0.03 0.03 0.02 0.00 47 45 1,538 -5
29APR26 34.00 C 0.02 0.02 0.02 0.01 0.00 47 10 1,006 0
29APR26 35.00 C 0.01 0.01 0.01 0.01 0.00 50 25 2,047 0
29APR26 36.00 C 0.01 0.01 0.01 0.01 0.00 54 10 316 -10
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 365 0
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 73 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 81 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 86 0 155 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 88 0 583 0
28MAY26 16.00 C 0.00 0.00 0.00 8.78 - 66 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 8.14 +0.16 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 7.71 +0.17 48 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.39 +0.38 64 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.71 +0.14 41 0 0 0
28MAY26 18.50 C 6.19 6.19 6.19 6.18 +0.02 28 15 15 +15
28MAY26 19.00 C 0.00 0.00 0.00 5.98 +0.33 57 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.38 +0.17 46 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.08 +0.34 53 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 4.19 +0.13 49 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.42 +0.10 47 0 0 0
28MAY26 23.00 C 2.86 2.86 2.64 2.75 +0.13 47 45 45 +45
28MAY26 24.00 C 2.42 2.42 2.42 2.15 +0.15 46 80 103 +41
28MAY26 25.00 C 1.60 1.60 1.60 1.66 +0.08 45 81 527 0
28MAY26 26.00 C 1.30 1.30 1.18 1.25 +0.05 45 48 505 +38
28MAY26 27.00 C 1.00 1.00 0.85 0.93 +0.03 45 143 767 +130
28MAY26 28.00 C 0.84 0.84 0.63 0.69 +0.04 45 91 539 +35
28MAY26 29.00 C 0.00 0.00 0.00 0.51 +0.05 45 0 532 0
28MAY26 30.00 C 0.46 0.46 0.34 0.37 +0.05 46 23 1,010 +11
28MAY26 31.00 C 0.32 0.32 0.32 0.26 +0.04 45 16 2,235 +15
28MAY26 32.00 C 0.25 0.25 0.19 0.18 +0.04 45 11 1,217 0
28MAY26 33.00 C 0.19 0.19 0.15 0.13 +0.04 46 762 2,848 -19
28MAY26 34.00 C 0.00 0.00 0.00 0.09 +0.03 46 0 854 0
28MAY26 35.00 C 0.10 0.10 0.10 0.06 +0.02 46 20 693 +20
28MAY26 36.00 C 0.08 0.08 0.08 0.04 +0.01 46 15 426 0
28MAY26 37.00 C 0.05 0.05 0.05 0.03 +0.01 46 10 480 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 +0.01 46 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 0.03 0.03 0.03 0.01 0.00 47 14 84 -14
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 202 0
28MAY26 42.00 C 0.02 0.02 0.02 0.01 0.00 51 5 119 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 0.01 0.01 0.01 0.01 0.00 59 115 115 +115
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 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 14.58 14.58 14.58 14.60 +0.16 0 30 30 +30
29JUN26 10.50 C 0.00 0.00 0.00 14.32 +0.42 102 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 13.63 +0.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 13.17 +0.26 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 12.63 +0.21 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 12.16 +0.22 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 11.67 +0.24 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 11.18 +0.24 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 10.71 +0.25 51 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 10.22 +0.24 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.87 +0.38 66 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.42 +0.40 66 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 8.78 +0.24 50 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 8.48 +0.40 62 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.03 +0.42 61 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 7.56 +0.40 59 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 7.08 +0.36 56 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 6.66 +0.38 55 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 6.23 +0.38 54 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 5.57 +0.08 44 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 5.15 +0.14 44 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 4.60 +0.29 50 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 3.66 +0.04 43 0 97 0
29JUN26 23.00 C 3.38 3.38 3.38 3.13 +0.14 45 75 1,460 +75
29JUN26 24.00 C 2.79 2.79 2.59 2.53 +0.12 44 45 277 +30
29JUN26 25.00 C 2.12 2.26 1.93 2.03 +0.07 43 224 692 +189
29JUN26 26.00 C 1.64 1.64 1.61 1.62 +0.06 43 143 743 +121
29JUN26 27.00 C 1.47 1.47 1.47 1.29 +0.04 43 72 2,874 +72
29JUN26 28.00 C 1.06 1.06 0.98 1.02 +0.03 44 154 3,275 +54
29JUN26 29.00 C 0.95 0.95 0.73 0.81 +0.05 44 10 1,082 +2
29JUN26 30.00 C 0.75 0.75 0.75 0.63 +0.05 44 9 7,136 -1
29JUN26 31.00 C 0.00 0.00 0.00 0.48 +0.05 44 0 850 0
29JUN26 32.00 C 0.48 0.48 0.36 0.37 +0.05 44 30 691 0
29JUN26 33.00 C 0.00 0.00 0.00 0.28 +0.05 44 0 956 0
29JUN26 34.00 C 0.26 0.26 0.26 0.21 +0.04 44 2 1,247 0
29JUN26 35.00 C 0.00 0.00 0.00 0.15 +0.03 43 0 2,246 0
29JUN26 36.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 1,529 0
29JUN26 37.00 C 0.00 0.00 0.00 0.09 +0.03 44 0 1,103 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 136 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 208 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 4,357 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 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
30JUL26 16.00 C 0.00 0.00 0.00 8.78 - 49 0 0 -
30JUL26 16.50 C 0.00 0.00 0.00 8.48 - 60 0 0 -
30JUL26 17.00 C 0.00 0.00 0.00 8.03 - 59 0 0 -
30JUL26 17.50 C 0.00 0.00 0.00 7.56 - 56 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 7.08 - 54 0 0 -
30JUL26 18.50 C 0.00 0.00 0.00 6.66 - 53 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 6.23 - 52 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 5.57 - 43 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 5.15 - 42 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 4.60 - 48 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 3.83 - 45 0 0 -
30JUL26 23.00 C 0.00 0.00 0.00 3.23 - 45 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 2.72 - 45 0 0 -
30JUL26 25.00 C 0.00 0.00 0.00 2.19 - 44 0 0 -
30JUL26 26.00 C 2.02 2.02 1.73 1.81 - 44 54 54 -
30JUL26 27.00 C 1.56 1.56 1.56 1.48 - 44 15 15 -
30JUL26 28.00 C 1.38 1.38 1.13 1.20 - 44 35 20 -
30JUL26 29.00 C 0.00 0.00 0.00 0.99 - 45 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 0.81 - 45 0 0 -
30JUL26 31.00 C 0.00 0.00 0.00 0.66 - 45 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 0.55 - 46 0 0 -
30JUL26 33.00 C 0.00 0.00 0.00 0.45 - 46 0 0 -
30JUL26 34.00 C 0.00 0.00 0.00 0.37 - 46 0 0 -
30JUL26 35.00 C 0.28 0.28 0.28 0.30 - 46 4 4 -
30JUL26 36.00 C 0.00 0.00 0.00 0.23 - 46 0 0 -
29SEP26 14.50 C 0.00 0.00 0.00 10.22 +0.24 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.87 +0.38 56 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 9.42 +0.39 55 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.78 +0.21 43 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 8.48 +0.37 52 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 8.03 +0.37 51 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 7.56 +0.36 48 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 7.08 +0.31 46 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 6.66 +0.29 46 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 6.23 +0.28 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.69 +0.13 40 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 5.31 +0.12 40 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 4.60 +0.10 40 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 4.07 +0.15 42 0 723 0
29SEP26 23.00 C 0.00 0.00 0.00 3.55 +0.16 43 0 144 0
29SEP26 24.00 C 3.23 3.29 2.93 3.07 +0.18 43 120 257 +105
29SEP26 25.00 C 2.68 2.68 2.52 2.64 +0.16 43 187 984 +185
29SEP26 26.00 C 2.17 2.17 2.15 2.26 +0.09 43 180 1,029 +90
29SEP26 27.00 C 0.00 0.00 0.00 1.94 +0.09 43 0 3,482 0
29SEP26 28.00 C 1.62 1.62 1.62 1.68 +0.12 44 15 1,867 +15
29SEP26 29.00 C 1.35 1.35 1.35 1.43 +0.07 44 95 531 +95
29SEP26 30.00 C 0.00 0.00 0.00 1.23 +0.07 44 0 497 0
29SEP26 31.00 C 0.00 0.00 0.00 1.04 +0.05 44 0 355 0
29SEP26 32.00 C 0.00 0.00 0.00 0.89 +0.05 44 0 1,013 0
29SEP26 33.00 C 0.00 0.00 0.00 0.76 +0.04 44 0 1,300 0
29SEP26 34.00 C 0.67 0.67 0.67 0.65 +0.04 44 10 973 0
29SEP26 35.00 C 0.00 0.00 0.00 0.55 +0.04 45 0 1,438 0
29SEP26 36.00 C 0.00 0.00 0.00 0.48 +0.04 45 0 2,252 0
29SEP26 37.00 C 0.00 0.00 0.00 0.40 +0.03 45 0 189 0
29SEP26 38.00 C 0.00 0.00 0.00 0.35 +0.03 45 0 737 0
29SEP26 39.00 C 0.00 0.00 0.00 0.30 +0.03 45 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.25 +0.02 45 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.22 +0.03 45 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.19 +0.03 46 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.16 +0.02 46 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.14 +0.02 46 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 +0.02 46 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 +0.02 47 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 190 0
30DEC26 16.00 C 0.00 0.00 0.00 8.79 - 37 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 8.48 +0.34 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.03 +0.32 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.56 +0.24 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.08 +0.18 38 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 6.67 +0.16 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.23 +0.09 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.91 +0.12 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.60 +0.15 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.90 +0.08 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.36 +0.11 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.88 +0.13 39 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.50 +0.14 40 0 15 0
30DEC26 25.00 C 3.08 3.08 3.08 3.10 +0.10 40 5 304 -5
30DEC26 26.00 C 0.00 0.00 0.00 2.74 +0.09 40 0 406 0
30DEC26 27.00 C 0.00 0.00 0.00 2.45 +0.13 41 0 418 0
30DEC26 28.00 C 2.08 2.13 2.08 2.16 +0.10 41 13 155 -3
30DEC26 29.00 C 0.00 0.00 0.00 1.94 +0.09 42 0 184 0
30DEC26 30.00 C 1.63 1.63 1.63 1.73 +0.10 42 17 230 0
30DEC26 31.00 C 0.00 0.00 0.00 1.56 +0.10 42 0 422 0
30DEC26 32.00 C 0.00 0.00 0.00 1.40 +0.09 43 0 824 0
30DEC26 33.00 C 0.00 0.00 0.00 1.26 +0.09 43 0 1,162 0
30DEC26 34.00 C 0.00 0.00 0.00 1.18 +0.13 44 0 2,191 0
30DEC26 35.00 C 0.00 0.00 0.00 1.03 +0.09 44 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 0.93 +0.08 44 0 72 0
30DEC26 37.00 C 0.00 0.00 0.00 0.85 +0.08 45 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 0.77 +0.08 45 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.70 +0.07 46 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.65 +0.07 46 0 111 0
30DEC26 41.00 C 0.00 0.00 0.00 0.60 +0.08 47 0 49 0
30DEC26 42.00 C 0.00 0.00 0.00 0.55 +0.08 47 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.50 +0.06 47 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.47 +0.07 48 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.44 +0.07 48 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.40 +0.07 48 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.37 +0.06 49 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.35 +0.06 49 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 8.80 - 33 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 8.48 +0.22 37 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 8.07 +0.21 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.62 +0.14 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.18 +0.08 35 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 6.94 +0.18 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.46 +0.06 35 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 6.26 +0.17 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.82 +0.04 36 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 5.23 +0.03 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.75 +0.09 37 0 5 0
30MAR27 23.00 C 0.00 0.00 0.00 4.25 +0.06 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.93 +0.22 39 0 100 0
30MAR27 25.00 C 3.55 3.55 3.46 3.54 +0.12 39 11 28 +11
30MAR27 26.00 C 0.00 0.00 0.00 3.19 +0.11 39 0 5 0
30MAR27 27.00 C 0.00 0.00 0.00 2.87 +0.09 39 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 2.60 +0.09 40 0 1 0
30MAR27 29.00 C 2.42 2.48 2.31 2.35 +0.10 40 8 4 +1
30MAR27 30.00 C 2.19 2.19 2.19 2.14 +0.11 40 10 113 +10
30MAR27 31.00 C 0.00 0.00 0.00 1.94 +0.08 41 0 35 0
30MAR27 32.00 C 1.68 1.68 1.68 1.79 +0.09 41 3 3 +3
30MAR27 33.00 C 1.42 1.42 1.42 1.64 +0.09 42 7 26 +6
30MAR27 34.00 C 1.35 1.35 1.35 1.50 +0.08 42 6 38 +6
30MAR27 35.00 C 0.00 0.00 0.00 1.39 +0.08 42 0 47 0
30MAR27 36.00 C 0.00 0.00 0.00 1.29 +0.09 43 0 46 0
30MAR27 37.00 C 0.00 0.00 0.00 1.22 +0.08 44 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.10 +0.07 44 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 1.03 +0.07 44 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 0.96 +0.07 45 0 51 0
30MAR27 41.00 C 0.00 0.00 0.00 0.89 +0.07 45 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.83 +0.06 45 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.79 +0.06 46 0 0 0
30MAR27 44.00 C 0.68 0.68 0.68 0.74 +0.06 46 1 110 -1
TOTAL CALL 5,239 95,822 +2,797
29APR26 16.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
29APR26 16.50 P 0.03 0.03 0.03 0.01 -0.05 60 1 41 +1
29APR26 17.00 P 0.00 0.00 0.00 0.01 -0.07 56 0 12 0
29APR26 17.50 P 0.00 0.00 0.00 0.02 -0.07 57 0 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.03 -0.09 56 0 139 0
29APR26 18.50 P 0.00 0.00 0.00 0.04 -0.10 54 0 71 0
29APR26 19.00 P 0.00 0.00 0.00 0.06 -0.12 54 0 279 0
29APR26 19.50 P 0.00 0.00 0.00 0.09 -0.13 54 0 477 0
29APR26 20.00 P 0.15 0.16 0.15 0.12 -0.15 52 3 344 0
29APR26 21.00 P 0.27 0.33 0.26 0.23 -0.16 51 35 455 +31
29APR26 22.00 P 0.40 0.48 0.39 0.40 -0.15 50 190 1,237 +83
29APR26 23.00 P 0.67 0.74 0.55 0.67 -0.13 49 189 941 +106
29APR26 24.00 P 0.89 1.12 0.89 1.02 -0.15 48 296 1,033 +45
29APR26 25.00 P 1.34 1.52 1.28 1.49 -0.21 46 29 1,846 +10
29APR26 26.00 P 1.86 2.19 1.86 2.16 -0.20 48 38 1,698 +36
29APR26 27.00 P 2.92 2.98 2.92 2.83 -0.24 45 13 1,454 +7
29APR26 28.00 P 3.80 3.80 3.72 3.70 -0.23 48 26 2,029 +14
29APR26 29.00 P 4.23 4.80 4.23 4.42 -0.40 34 17 1,861 -2
29APR26 30.00 P 5.83 5.83 5.83 5.45 -0.39 44 4 4,155 0
29APR26 31.00 P 0.00 0.00 0.00 6.53 -0.10 58 0 1,167 0
29APR26 32.00 P 0.00 0.00 0.00 7.50 -0.35 61 0 1,493 0
29APR26 33.00 P 8.10 8.10 8.10 8.55 -0.18 72 8 15 -443
29APR26 34.00 P 0.00 0.00 0.00 9.53 -0.20 75 0 30 -216
29APR26 35.00 P 0.00 0.00 0.00 10.53 -0.22 80 0 60 -102
29APR26 36.00 P 0.00 0.00 0.00 11.52 -0.26 84 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 12.53 -0.23 90 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.56 -0.17 97 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.53 -0.19 98 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 15.56 -0.12 106 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 16.53 -0.15 106 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 17.55 -0.13 113 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 18.53 -0.15 114 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 19.52 -0.16 117 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 20.52 -0.16 120 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 21.52 -0.16 124 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 22.50 -0.18 124 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 23.55 -0.13 134 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.03 - 53 0 0 -
28MAY26 16.50 P 0.09 0.09 0.09 0.05 -0.03 53 3 3 +3
28MAY26 17.00 P 0.00 0.00 0.00 0.06 -0.04 52 0 50 0
28MAY26 17.50 P 0.15 0.15 0.15 0.09 -0.05 52 20 20 +20
28MAY26 18.00 P 0.00 0.00 0.00 0.12 -0.05 51 0 68 0
28MAY26 18.50 P 0.00 0.00 0.00 0.15 -0.07 51 0 204 0
28MAY26 19.00 P 0.28 0.28 0.28 0.20 -0.07 50 15 272 +15
28MAY26 19.50 P 0.29 0.29 0.29 0.26 -0.07 50 30 178 +17
28MAY26 20.00 P 0.35 0.39 0.34 0.33 -0.09 50 46 614 +28
28MAY26 21.00 P 0.52 0.52 0.52 0.52 -0.07 49 15 329 +15
28MAY26 22.00 P 0.74 0.82 0.72 0.77 -0.11 48 195 973 -57
28MAY26 23.00 P 0.96 1.15 0.96 1.07 -0.13 47 125 2,240 +91
28MAY26 24.00 P 1.57 1.57 1.57 1.46 -0.17 46 81 3,558 +81
28MAY26 25.00 P 1.92 2.05 1.92 1.98 -0.16 46 137 1,486 0
28MAY26 26.00 P 2.48 2.65 2.48 2.57 -0.06 45 97 1,411 -1
28MAY26 27.00 P 0.00 0.00 0.00 3.25 -0.14 45 0 1,134 0
28MAY26 28.00 P 0.00 0.00 0.00 4.01 -0.27 45 0 2,404 0
28MAY26 29.00 P 4.96 4.96 4.96 4.87 -0.25 47 5 687 -5
28MAY26 30.00 P 0.00 0.00 0.00 5.75 -0.27 48 0 761 0
28MAY26 31.00 P 0.00 0.00 0.00 6.53 -0.31 43 0 1,001 0
28MAY26 32.00 P 0.00 0.00 0.00 7.50 -0.35 45 0 486 0
28MAY26 33.00 P 0.00 0.00 0.00 8.59 -0.14 55 0 344 0
28MAY26 34.00 P 0.00 0.00 0.00 9.53 -0.20 55 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 10.54 -0.21 59 0 165 -287
28MAY26 36.00 P 0.00 0.00 0.00 11.55 -0.23 64 0 407 0
28MAY26 37.00 P 0.00 0.00 0.00 12.57 -0.23 69 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.56 -0.17 71 0 0 -7
28MAY26 39.00 P 0.00 0.00 0.00 14.64 -0.08 80 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 15.56 -0.14 78 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 16.54 -0.21 79 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 17.55 -0.25 83 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 18.56 -0.12 87 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 19.54 -0.15 87 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 20.57 -0.17 93 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 21.61 -0.07 98 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 22.72 -0.01 108 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 23.57 -0.11 100 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 10 0
29JUN26 14.00 P 0.07 0.07 0.07 0.02 -0.01 51 7 66 +7
29JUN26 14.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 0.00 50 0 154 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 -0.01 49 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.14 -0.01 49 0 358 0
29JUN26 17.50 P 0.24 0.24 0.24 0.17 -0.02 48 30 316 0
29JUN26 18.00 P 0.27 0.29 0.27 0.23 -0.02 49 30 1,560 0
29JUN26 18.50 P 0.33 0.34 0.33 0.28 -0.03 48 11 263 +11
29JUN26 19.00 P 0.00 0.00 0.00 0.35 -0.04 48 0 459 0
29JUN26 19.50 P 0.46 0.47 0.46 0.43 -0.05 47 75 657 +30
29JUN26 20.00 P 0.54 0.56 0.53 0.53 -0.04 47 125 1,246 +25
29JUN26 21.00 P 0.67 0.81 0.67 0.75 -0.07 46 135 1,160 +15
29JUN26 22.00 P 0.94 1.00 0.94 1.03 -0.07 46 217 1,871 +127
29JUN26 23.00 P 1.26 1.45 1.26 1.38 -0.09 45 717 1,159 +368
29JUN26 24.00 P 1.63 1.90 1.63 1.81 -0.11 44 573 1,850 +444
29JUN26 25.00 P 2.43 2.43 2.32 2.32 -0.13 44 96 6,758 0
29JUN26 26.00 P 2.69 2.92 2.69 2.90 -0.18 44 114 4,086 +114
29JUN26 27.00 P 0.00 0.00 0.00 3.59 -0.01 44 0 1,172 0
29JUN26 28.00 P 0.00 0.00 0.00 4.29 -0.27 44 0 2,213 0
29JUN26 29.00 P 5.22 5.22 5.22 5.15 -0.20 46 12 2,084 0
29JUN26 30.00 P 6.00 6.05 6.00 5.75 -0.44 40 21 3,337 -6
29JUN26 31.00 P 0.00 0.00 0.00 6.93 -0.10 49 0 2,037 0
29JUN26 32.00 P 0.00 0.00 0.00 7.76 -0.19 48 0 936 0
29JUN26 33.00 P 8.70 8.70 8.70 8.74 -0.12 51 14 239 -14
29JUN26 34.00 P 0.00 0.00 0.00 9.64 -0.16 51 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 10.61 -0.15 53 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 11.67 -0.11 59 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 12.57 -0.23 57 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 13.56 -0.17 59 0 14 0
29JUN26 39.00 P 0.00 0.00 0.00 14.64 -0.08 66 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.56 -0.16 64 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 16.54 -0.21 66 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.55 -0.25 69 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.56 -0.16 72 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.58 -0.14 75 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.57 -0.17 77 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.61 -0.08 81 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.72 -0.01 89 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.68 0.00 89 0 0 0
30JUL26 16.00 P 0.21 0.24 0.21 0.17 - 48 10 10 -
30JUL26 16.50 P 0.00 0.00 0.00 0.22 - 48 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 0.27 - 47 0 0 -
30JUL26 17.50 P 0.00 0.00 0.00 0.34 - 47 0 0 -
30JUL26 18.00 P 0.00 0.00 0.00 0.42 - 47 0 0 -
30JUL26 18.50 P 0.00 0.00 0.00 0.51 - 47 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 0.61 - 47 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 0.72 - 47 0 0 -
30JUL26 20.00 P 0.80 0.87 0.80 0.84 - 46 25 25 -
30JUL26 21.00 P 1.17 1.17 1.17 1.12 - 45 2 2 -
30JUL26 22.00 P 0.00 0.00 0.00 1.46 - 44 0 0 -
30JUL26 23.00 P 0.00 0.00 0.00 1.88 - 44 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 2.37 - 44 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 2.91 - 43 0 0 -
30JUL26 26.00 P 0.00 0.00 0.00 3.56 - 43 0 0 -
30JUL26 27.00 P 0.00 0.00 0.00 4.26 - 43 0 0 -
30JUL26 28.00 P 0.00 0.00 0.00 5.00 - 44 0 0 -
30JUL26 29.00 P 0.00 0.00 0.00 5.98 - 48 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 6.71 - 46 0 0 -
30JUL26 31.00 P 0.00 0.00 0.00 7.63 - 48 0 0 -
30JUL26 32.00 P 0.00 0.00 0.00 8.42 - 46 0 0 -
30JUL26 33.00 P 0.00 0.00 0.00 9.36 - 48 0 0 -
30JUL26 34.00 P 0.00 0.00 0.00 10.39 - 52 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 11.33 - 53 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 12.18 - 51 0 0 -
29SEP26 14.50 P 0.00 0.00 0.00 0.10 0.00 42 0 112 0
29SEP26 15.00 P 0.00 0.00 0.00 0.14 0.00 43 0 55 0
29SEP26 15.50 P 0.00 0.00 0.00 0.18 0.00 42 0 45 0
29SEP26 16.00 P 0.34 0.34 0.34 0.23 0.00 42 10 119 +10
29SEP26 16.50 P 0.00 0.00 0.00 0.29 0.00 42 0 42 0
29SEP26 17.00 P 0.00 0.00 0.00 0.36 -0.01 42 0 98 0
29SEP26 17.50 P 0.00 0.00 0.00 0.45 -0.01 43 0 104 0
29SEP26 18.00 P 0.64 0.64 0.64 0.55 -0.02 43 6 225 +6
29SEP26 18.50 P 0.00 0.00 0.00 0.66 -0.02 43 0 182 0
29SEP26 19.00 P 0.00 0.00 0.00 0.78 -0.04 43 0 351 0
29SEP26 19.50 P 1.03 1.03 1.03 0.93 -0.03 43 22 732 +22
29SEP26 20.00 P 1.12 1.12 1.12 1.07 -0.05 43 1 4,243 0
29SEP26 21.00 P 1.52 1.52 1.52 1.41 -0.08 43 24 1,019 +24
29SEP26 22.00 P 1.67 1.85 1.67 1.79 -0.09 42 76 1,192 +31
29SEP26 23.00 P 2.25 2.25 2.25 2.24 -0.11 42 28 1,383 +8
29SEP26 24.00 P 2.92 2.92 2.92 2.75 -0.10 42 21 4,919 0
29SEP26 25.00 P 3.43 3.43 3.43 3.32 -0.16 42 85 1,241 +85
29SEP26 26.00 P 3.77 3.96 3.74 3.95 -0.17 42 71 1,525 +56
29SEP26 27.00 P 4.44 4.56 4.30 4.63 -0.25 42 213 6,180 +59
29SEP26 28.00 P 5.35 5.35 5.35 5.33 -0.29 42 82 1,674 0
29SEP26 29.00 P 0.00 0.00 0.00 6.14 -0.26 43 0 717 0
29SEP26 30.00 P 0.00 0.00 0.00 7.14 -0.07 46 0 1,551 0
29SEP26 31.00 P 0.00 0.00 0.00 7.96 -0.08 47 0 1,126 0
29SEP26 32.00 P 0.00 0.00 0.00 8.80 -0.10 47 0 1,147 0
29SEP26 33.00 P 0.00 0.00 0.00 9.70 -0.08 48 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 10.56 -0.12 47 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 11.47 -0.12 48 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 12.32 -0.20 47 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 13.21 -0.22 46 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 14.19 -0.19 47 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 15.20 -0.14 50 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 16.18 -0.11 51 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 17.20 -0.06 54 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.05 -0.18 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.14 -0.06 55 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.00 -0.18 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.98 -0.18 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.09 -0.04 59 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.99 -0.13 56 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.92 -0.18 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.35 - 39 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.44 -0.03 39 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.53 -0.04 39 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.64 -0.05 40 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.76 -0.04 40 0 78 0
30DEC26 18.50 P 0.00 0.00 0.00 0.90 -0.05 40 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 1.05 -0.05 40 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.21 -0.06 40 0 5 0
30DEC26 20.00 P 1.38 1.38 1.38 1.39 -0.07 40 2 120 +2
30DEC26 21.00 P 0.00 0.00 0.00 1.79 -0.07 41 0 162 0
30DEC26 22.00 P 2.13 2.13 2.13 2.24 -0.07 41 15 276 +15
30DEC26 23.00 P 0.00 0.00 0.00 2.73 -0.08 41 0 307 0
30DEC26 24.00 P 0.00 0.00 0.00 3.27 -0.07 41 0 369 0
30DEC26 25.00 P 3.95 3.95 3.86 3.87 -0.07 41 30 750 +30
30DEC26 26.00 P 0.00 0.00 0.00 4.50 -0.12 42 0 619 0
30DEC26 27.00 P 0.00 0.00 0.00 5.18 -0.13 42 0 886 0
30DEC26 28.00 P 5.60 5.60 5.60 6.05 -0.04 44 15 443 +15
30DEC26 29.00 P 0.00 0.00 0.00 6.81 -0.05 44 0 294 0
30DEC26 30.00 P 0.00 0.00 0.00 7.59 -0.06 45 0 180 0
30DEC26 31.00 P 0.00 0.00 0.00 8.26 -0.21 43 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 9.26 -0.05 46 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 9.98 -0.17 45 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 10.90 -0.11 46 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 11.84 -0.06 47 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 12.74 -0.04 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.60 -0.09 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.57 -0.04 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.44 -0.09 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.32 -0.15 47 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 17.30 -0.11 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.22 -0.14 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.28 -0.01 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.23 -0.06 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.10 -0.15 49 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 22.09 -0.09 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.99 -0.16 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.97 -0.16 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.46 - 37 0 0 -
30MAR27 16.50 P 0.58 0.71 0.58 0.55 -0.06 37 3 3 +3
30MAR27 17.00 P 0.00 0.00 0.00 0.67 -0.06 37 0 49 0
30MAR27 17.50 P 0.00 0.00 0.00 0.78 -0.07 37 0 0 0
30MAR27 18.00 P 1.06 1.06 1.06 0.92 -0.08 38 1 57 0
30MAR27 18.50 P 0.00 0.00 0.00 1.07 -0.08 38 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 1.23 -0.08 38 0 12 0
30MAR27 19.50 P 0.00 0.00 0.00 1.41 -0.09 38 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.60 -0.08 38 0 135 0
30MAR27 21.00 P 0.00 0.00 0.00 2.02 -0.08 39 0 181 0
30MAR27 22.00 P 0.00 0.00 0.00 2.48 -0.08 39 0 164 0
30MAR27 23.00 P 0.00 0.00 0.00 2.98 -0.09 39 0 303 0
30MAR27 24.00 P 0.00 0.00 0.00 3.53 -0.11 39 0 302 0
30MAR27 25.00 P 0.00 0.00 0.00 4.12 -0.12 39 0 247 0
30MAR27 26.00 P 0.00 0.00 0.00 4.75 -0.15 40 0 315 0
30MAR27 27.00 P 0.00 0.00 0.00 5.48 -0.11 40 0 216 0
30MAR27 28.00 P 0.00 0.00 0.00 6.19 -0.12 41 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 7.08 -0.04 42 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 7.86 -0.03 43 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.66 -0.04 43 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 9.48 -0.04 44 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 10.25 -0.11 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.17 -0.04 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.07 -0.01 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.85 -0.12 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.64 -0.21 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.58 -0.19 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.56 -0.11 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.49 -0.10 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.44 -0.08 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 18.26 -0.20 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.30 -0.11 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.24 -0.13 46 0 1 0
TOTAL PUT 4,537 123,761 +970
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$ 73.50
29APR26 49.00 C 0.00 0.00 0.00 24.60 +0.50 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.60 +0.49 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.11 +0.50 39 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.61 +0.49 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.12 +0.50 29 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.62 +0.49 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.13 +0.50 20 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.63 +0.49 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.16 +0.47 15 0 14 0
29APR26 70.00 C 0.00 0.00 0.00 3.75 +0.26 13 0 90 0
29APR26 72.50 C 1.71 1.81 1.71 1.86 +0.19 14 30 234 +30
29APR26 75.00 C 0.60 0.62 0.52 0.70 +0.12 15 116 624 +19
29APR26 77.50 C 0.16 0.16 0.14 0.19 +0.03 15 113 554 +29
29APR26 80.00 C 0.00 0.00 0.00 0.04 +0.01 15 0 77 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 127 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 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 30 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 23.70 +0.59 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.21 +0.56 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.73 +0.61 26 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.24 +0.60 22 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.75 +0.50 18 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.26 +0.49 15 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 8.78 +0.47 13 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 6.36 +0.42 13 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 4.12 +0.25 13 0 84 0
28MAY26 72.50 C 0.00 0.00 0.00 2.32 +0.16 13 0 186 0
28MAY26 75.00 C 0.90 0.97 0.89 1.07 +0.05 13 60 263 +20
28MAY26 77.50 C 0.40 0.40 0.40 0.41 -0.01 13 48 355 +48
28MAY26 80.00 C 0.15 0.15 0.15 0.14 -0.01 13 2 208 +2
28MAY26 82.50 C 0.00 0.00 0.00 0.04 -0.01 14 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 16 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 26.71 +0.64 31 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.71 +0.63 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.72 +0.62 29 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.72 +0.61 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.23 +0.58 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.74 +0.62 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.26 +0.45 20 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.77 +0.50 16 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.28 +0.49 13 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.81 +0.47 13 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.41 +0.41 13 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.26 +0.25 13 0 72 0
29JUN26 72.50 C 2.32 2.49 2.32 2.49 +0.19 13 30 196 0
29JUN26 75.00 C 1.24 1.24 1.24 1.24 +0.07 12 15 220 0
29JUN26 77.50 C 0.50 0.50 0.50 0.55 +0.01 13 1 90 0
29JUN26 80.00 C 0.00 0.00 0.00 0.22 -0.01 13 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.08 -0.01 13 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 0.00 13 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 17 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.72 - 0 0 0 -
30JUL26 52.50 C 0.00 0.00 0.00 21.23 - 0 0 0 -
30JUL26 55.00 C 0.00 0.00 0.00 18.74 - 0 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 16.26 - 18 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 13.77 - 15 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 11.28 - 12 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 8.82 - 12 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 6.48 - 12 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 4.42 - 13 0 0 -
30JUL26 72.50 C 0.00 0.00 0.00 2.67 - 12 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 1.47 - 12 0 0 -
30JUL26 77.50 C 0.00 0.00 0.00 0.74 - 12 0 0 -
30JUL26 80.00 C 0.00 0.00 0.00 0.35 - 12 0 0 -
30JUL26 82.50 C 0.00 0.00 0.00 0.15 - 12 0 0 -
30JUL26 85.00 C 0.00 0.00 0.00 0.06 - 13 0 0 -
30JUL26 87.50 C 0.00 0.00 0.00 0.02 - 13 0 0 -
30JUL26 90.00 C 0.00 0.00 0.00 0.01 - 13 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 0.01 - 15 0 0 -
30JUL26 95.00 C 0.00 0.00 0.00 0.01 - 16 0 0 -
29SEP26 47.00 C 0.00 0.00 0.00 26.71 +0.49 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.71 +0.62 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.72 +0.49 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.72 +0.61 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.23 +0.58 18 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.74 +0.45 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.26 +0.45 15 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.77 +0.50 13 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.32 +0.51 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.96 +0.51 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.79 +0.51 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.90 +0.49 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.24 +0.35 12 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 2.08 +0.31 12 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 1.25 +0.24 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.70 +0.15 12 0 12 0
29SEP26 82.50 C 0.27 0.27 0.27 0.37 +0.10 12 2 2 +2
29SEP26 85.00 C 0.00 0.00 0.00 0.18 +0.06 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.09 +0.04 13 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 +0.02 13 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 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 25.79 +0.60 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.81 +0.58 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.83 +0.72 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.38 +0.67 11 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.93 +0.64 11 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.49 +0.68 11 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.07 +0.48 11 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.71 +0.46 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.44 +0.42 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.35 +0.37 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.48 +0.29 11 0 161 0
30DEC26 72.50 C 0.00 0.00 0.00 3.81 +0.23 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 2.60 +0.16 11 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 1.68 +0.10 11 0 48 0
30DEC26 80.00 C 0.00 0.00 0.00 1.05 +0.07 11 0 53 0
30DEC26 82.50 C 0.00 0.00 0.00 0.61 +0.03 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.35 +0.02 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.20 +0.01 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 0.00 11 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 12 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.14 +1.03 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.71 +1.00 12 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.28 +0.99 11 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.88 +0.98 12 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.51 +0.46 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.21 +0.43 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.04 +0.39 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.03 +0.34 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.24 +0.28 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.56 +0.22 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.33 +0.15 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.36 +0.12 11 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.61 +0.08 11 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.06 +0.04 12 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.69 +0.03 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.43 +0.01 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.26 +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 0.00 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 -0.01 12 0 0 0
TOTAL CALL 417 4,438 +150
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 44 0
29APR26 67.50 P 0.10 0.10 0.10 0.03 -0.02 15 5 329 +5
29APR26 70.00 P 0.32 0.35 0.32 0.19 -0.10 15 31 935 +21
29APR26 72.50 P 0.97 1.03 0.88 0.80 -0.19 15 44 490 +4
29APR26 75.00 P 0.00 0.00 0.00 2.11 -0.42 15 0 298 0
29APR26 77.50 P 0.00 0.00 0.00 4.21 -0.41 18 0 176 0
29APR26 80.00 P 0.00 0.00 0.00 6.50 -0.50 0 0 0 -20
29APR26 82.50 P 0.00 0.00 0.00 9.27 -0.23 32 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 11.85 -0.15 40 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.42 -0.21 48 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 16.98 -0.15 55 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.48 -0.15 60 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.98 -0.15 66 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.48 -0.15 71 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 26.98 -0.15 75 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 80 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 0.01 0.00 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.02 -0.02 14 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.09 -0.08 13 0 188 0
28MAY26 70.00 P 0.00 0.00 0.00 0.37 -0.20 13 0 461 0
28MAY26 72.50 P 1.27 1.27 1.27 1.08 -0.32 14 15 233 +15
28MAY26 75.00 P 2.76 2.76 2.60 2.41 -0.36 14 33 235 0
28MAY26 77.50 P 4.77 4.77 4.77 4.33 -0.50 15 10 310 0
28MAY26 80.00 P 0.00 0.00 0.00 6.51 -0.50 14 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 9.27 -0.23 24 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 11.85 -0.15 30 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 14.42 -0.21 35 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 16.98 -0.15 41 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 19.48 -0.15 44 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 21.98 -0.15 48 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 24.48 -0.15 52 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 26.98 -0.15 55 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 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 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 14 0 168 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 -0.05 13 0 175 0
29JUN26 67.50 P 0.00 0.00 0.00 0.23 -0.12 13 0 98 0
29JUN26 70.00 P 0.94 0.94 0.87 0.68 -0.24 13 45 125 +45
29JUN26 72.50 P 0.00 0.00 0.00 1.57 -0.33 13 0 177 0
29JUN26 75.00 P 0.00 0.00 0.00 3.00 -0.32 13 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 4.87 -0.36 14 0 60 0
29JUN26 80.00 P 0.00 0.00 0.00 6.94 -0.51 13 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.31 -0.50 13 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.85 -0.41 17 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.66 -0.26 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.22 -0.09 31 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.70 -0.01 34 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.16 -0.20 36 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.67 -0.10 39 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.14 -0.20 41 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
30JUL26 52.50 P 0.00 0.00 0.00 0.01 - 22 0 0 -
30JUL26 55.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 0.01 - 16 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.01 - 14 0 0 -
30JUL26 62.50 P 0.00 0.00 0.00 0.03 - 13 0 0 -
30JUL26 65.00 P 0.24 0.24 0.24 0.11 - 13 2 2 -
30JUL26 67.50 P 0.00 0.00 0.00 0.33 - 12 0 0 -
30JUL26 70.00 P 1.05 1.05 1.05 0.84 - 12 3 3 -
30JUL26 72.50 P 0.00 0.00 0.00 1.77 - 13 0 0 -
30JUL26 75.00 P 0.00 0.00 0.00 3.17 - 13 0 0 -
30JUL26 77.50 P 0.00 0.00 0.00 4.97 - 13 0 0 -
30JUL26 80.00 P 0.00 0.00 0.00 7.01 - 12 0 0 -
30JUL26 82.50 P 0.00 0.00 0.00 9.34 - 12 0 0 -
30JUL26 85.00 P 0.00 0.00 0.00 11.85 - 15 0 0 -
30JUL26 87.50 P 0.00 0.00 0.00 14.66 - 24 0 0 -
30JUL26 90.00 P 0.00 0.00 0.00 17.22 - 27 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 19.70 - 30 0 0 -
30JUL26 95.00 P 0.00 0.00 0.00 22.17 - 32 0 0 -
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 +0.01 13 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.09 +0.01 13 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.25 +0.02 13 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.58 +0.01 13 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 1.20 -0.01 13 0 26 0
29SEP26 72.50 P 2.40 2.40 2.40 2.18 -0.06 13 5 30 0
29SEP26 75.00 P 0.00 0.00 0.00 3.45 -0.15 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.16 -0.25 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.17 -0.36 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.42 -0.43 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.85 -0.42 14 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.68 -0.27 21 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.22 -0.09 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.70 -0.13 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.18 -0.18 27 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.67 -0.17 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.16 -0.18 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.01 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 -0.02 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 -0.04 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.34 -0.08 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.73 -0.14 12 0 72 0
30DEC26 70.00 P 1.76 1.76 1.76 1.37 -0.22 12 10 55 -10
30DEC26 72.50 P 0.00 0.00 0.00 2.35 -0.28 12 0 127 0
30DEC26 75.00 P 0.00 0.00 0.00 3.59 -0.35 11 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 5.24 -0.42 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.23 -0.44 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.44 -0.47 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.85 -0.44 12 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.68 -0.27 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.23 -0.15 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.70 -0.13 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.18 -0.18 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.67 -0.17 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.16 -0.18 27 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.05 -0.01 12 0 2 0
30MAR27 60.00 P 0.29 0.29 0.29 0.12 -0.03 12 1 1 +1
30MAR27 62.50 P 0.00 0.00 0.00 0.27 -0.06 12 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 0.55 -0.11 12 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 1.02 -0.17 12 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 1.74 -0.23 12 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 2.73 -0.30 12 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.94 -0.36 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.54 -0.40 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.42 -0.45 12 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.55 -0.48 12 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.86 -0.49 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.69 -0.51 17 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.23 -0.39 19 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.78 -0.23 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.30 -0.10 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.71 -0.13 24 0 0 0
TOTAL PUT 204 6,056 +61
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$ 49.28
29APR26 37.00 C 0.00 0.00 0.00 12.38 -0.10 45 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.38 -0.10 41 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.38 -0.10 37 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.36 -0.13 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.37 -0.13 26 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.38 -0.13 25 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.41 -0.13 26 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.45 -0.15 25 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.54 -0.15 25 0 30 0
29APR26 46.00 C 0.00 0.00 0.00 3.68 -0.16 25 0 262 0
29APR26 47.00 C 0.00 0.00 0.00 2.90 -0.17 25 0 665 0
29APR26 48.00 C 2.58 2.58 2.30 2.17 -0.23 25 60 1,086 -30
29APR26 49.00 C 1.72 1.72 1.62 1.58 -0.23 25 124 1,848 +56
29APR26 50.00 C 1.20 1.41 1.07 1.12 -0.18 25 531 2,103 +434
29APR26 52.50 C 0.51 0.51 0.42 0.41 -0.11 25 95 797 -41
29APR26 55.00 C 0.15 0.15 0.12 0.12 -0.05 26 64 534 +29
29APR26 57.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 392 0
29APR26 60.00 C 0.04 0.04 0.04 0.01 0.00 28 6 47 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.48 0.00 32 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.51 +0.03 32 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.55 +0.03 31 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.52 -0.09 26 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.58 -0.16 26 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.67 -0.17 26 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.80 -0.18 26 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 4.97 -0.20 26 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 4.21 -0.21 26 0 64 0
28MAY26 47.00 C 0.00 0.00 0.00 3.44 -0.29 25 0 526 0
28MAY26 48.00 C 3.04 3.04 2.82 2.82 -0.27 25 154 816 0
28MAY26 49.00 C 2.37 2.37 2.30 2.26 -0.24 25 177 1,011 +30
28MAY26 50.00 C 2.08 2.08 1.81 1.80 -0.24 26 328 1,611 +191
28MAY26 52.50 C 1.20 1.20 1.20 0.96 -0.20 26 1 464 0
28MAY26 55.00 C 0.62 0.62 0.56 0.48 -0.13 26 90 471 +90
28MAY26 57.50 C 0.30 0.30 0.30 0.21 -0.08 26 30 5,018 0
28MAY26 60.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 238 0
28MAY26 62.50 C 0.00 0.00 0.00 0.03 -0.03 26 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 13.43 -0.09 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.47 -0.09 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.61 -0.03 29 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 10.66 -0.04 29 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.72 -0.04 28 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.74 -0.13 26 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 7.84 -0.18 26 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.99 -0.18 26 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.17 -0.19 26 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.40 -0.20 26 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 4.68 -0.21 26 0 433 0
29JUN26 47.00 C 0.00 0.00 0.00 4.02 -0.22 26 0 515 0
29JUN26 48.00 C 3.51 3.51 3.51 3.32 -0.25 25 30 441 -30
29JUN26 49.00 C 3.04 3.05 2.87 2.80 -0.24 25 127 1,157 +6
29JUN26 50.00 C 2.56 2.56 2.30 2.34 -0.22 25 190 2,356 +24
29JUN26 52.50 C 1.67 1.67 1.45 1.43 -0.19 26 550 4,133 +78
29JUN26 55.00 C 0.91 0.94 0.84 0.82 -0.18 26 135 8,895 +15
29JUN26 57.50 C 0.54 0.54 0.54 0.48 -0.11 26 30 675 +30
29JUN26 60.00 C 0.40 0.40 0.30 0.25 -0.07 26 52 453 +8
29JUN26 62.50 C 0.00 0.00 0.00 0.12 -0.05 26 0 397 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.02 27 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 33 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 77 0
30JUL26 40.00 C 0.00 0.00 0.00 9.81 - 30 0 0 -
30JUL26 41.00 C 0.00 0.00 0.00 8.79 - 26 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 7.91 - 26 0 0 -
30JUL26 43.00 C 0.00 0.00 0.00 7.07 - 26 0 0 -
30JUL26 44.00 C 0.00 0.00 0.00 6.27 - 26 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 5.52 - 26 0 0 -
30JUL26 46.00 C 0.00 0.00 0.00 4.83 - 26 0 0 -
30JUL26 47.00 C 0.00 0.00 0.00 4.18 - 26 0 0 -
30JUL26 48.00 C 3.53 3.53 3.53 3.53 - 26 30 30 -
30JUL26 49.00 C 3.43 3.43 3.43 3.03 - 26 30 30 -
30JUL26 50.00 C 2.94 2.94 2.94 2.57 - 26 30 30 -
30JUL26 52.50 C 0.00 0.00 0.00 1.68 - 27 0 0 -
30JUL26 55.00 C 0.00 0.00 0.00 1.06 - 27 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 0.63 - 27 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 0.35 - 27 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 0.20 - 27 0 0 -
30JUL26 65.00 C 0.19 0.19 0.19 0.11 - 27 4 4 -
30JUL26 67.50 C 0.00 0.00 0.00 0.06 - 27 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 0.03 - 27 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 13.64 0.00 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.69 +0.07 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.75 -0.03 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.83 -0.06 29 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 9.87 -0.23 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.00 -0.14 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.18 -0.17 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.39 -0.18 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.67 -0.18 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.98 -0.18 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.34 -0.18 27 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 4.76 -0.18 27 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.15 -0.27 27 0 251 0
29SEP26 49.00 C 0.00 0.00 0.00 3.67 -0.25 27 0 507 0
29SEP26 50.00 C 3.40 3.40 3.40 3.23 -0.25 27 3 673 +3
29SEP26 52.50 C 0.00 0.00 0.00 2.35 -0.21 27 0 1,248 0
29SEP26 55.00 C 1.82 1.82 1.66 1.67 -0.17 27 27 214 -17
29SEP26 57.50 C 0.00 0.00 0.00 1.17 -0.12 27 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.79 -0.10 27 0 420 0
29SEP26 62.50 C 0.00 0.00 0.00 0.53 -0.08 27 0 205 0
29SEP26 65.00 C 0.00 0.00 0.00 0.35 -0.06 27 0 131 0
29SEP26 67.50 C 0.00 0.00 0.00 0.22 -0.05 27 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.14 -0.03 27 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.84 -0.02 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.97 -0.02 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.11 -0.05 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.29 -0.06 28 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.45 -0.13 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.71 -0.14 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.01 -0.16 27 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.35 -0.15 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.74 -0.16 27 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.15 -0.15 27 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.63 -0.15 27 0 1,210 0
30DEC26 48.00 C 0.00 0.00 0.00 5.06 -0.24 27 0 990 0
30DEC26 49.00 C 0.00 0.00 0.00 4.60 -0.24 27 0 92 0
30DEC26 50.00 C 0.00 0.00 0.00 4.18 -0.23 27 0 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.27 -0.17 27 0 684 0
30DEC26 55.00 C 0.00 0.00 0.00 2.53 -0.19 27 0 495 0
30DEC26 57.50 C 2.13 2.13 2.13 1.95 -0.13 27 30 127 -30
30DEC26 60.00 C 1.74 1.74 1.70 1.48 -0.10 28 90 224 0
30DEC26 62.50 C 1.35 1.35 1.35 1.10 -0.08 27 60 205 +22
30DEC26 65.00 C 1.07 1.07 1.07 0.81 -0.06 27 60 167 +51
30DEC26 67.50 C 0.00 0.00 0.00 0.59 -0.06 27 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.43 -0.05 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.22 -0.03 27 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 12.19 -0.03 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.27 -0.16 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.50 -0.17 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.87 -0.08 26 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.37 +0.12 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.71 +0.10 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.12 +0.09 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.53 +0.07 27 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.99 -0.15 27 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 6.48 -0.15 27 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 5.79 -0.15 26 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.36 -0.14 27 0 10 0
30MAR27 50.00 C 4.88 4.88 4.83 4.94 -0.15 27 5 13 +5
30MAR27 52.50 C 3.95 3.95 3.95 4.02 -0.13 27 2 24 +2
30MAR27 55.00 C 0.00 0.00 0.00 3.24 -0.12 27 0 102 0
30MAR27 57.50 C 2.69 2.69 2.69 2.58 -0.11 27 2 72 0
30MAR27 60.00 C 2.10 2.10 2.10 2.04 -0.11 27 2 240 0
30MAR27 62.50 C 1.70 1.70 1.65 1.63 -0.09 27 4 91 0
30MAR27 65.00 C 1.40 1.40 1.40 1.32 -0.08 27 30 78 +30
30MAR27 67.50 C 0.00 0.00 0.00 1.05 -0.08 28 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 0.83 -0.06 28 0 538 0
30MAR27 72.50 C 0.00 0.00 0.00 0.63 -0.04 27 0 4 0
TOTAL CALL 3,183 51,703 +956
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 31 0 57 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 107 0
29APR26 42.00 P 0.09 0.09 0.09 0.02 -0.01 26 1 373 +1
29APR26 43.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 631 0
29APR26 44.00 P 0.17 0.17 0.17 0.09 -0.02 26 6 1,488 0
29APR26 45.00 P 0.28 0.28 0.25 0.17 -0.03 26 20 1,450 -10
29APR26 46.00 P 0.39 0.41 0.39 0.32 -0.04 26 6 1,295 +2
29APR26 47.00 P 0.59 0.59 0.55 0.54 -0.05 26 46 3,946 -11
29APR26 48.00 P 0.84 0.92 0.84 0.86 -0.05 26 8 6,779 +8
29APR26 49.00 P 1.16 1.29 1.16 1.30 -0.03 26 134 1,700 +41
29APR26 50.00 P 1.68 1.80 1.68 1.84 +0.02 26 223 1,287 +88
29APR26 52.50 P 3.36 3.44 3.36 3.64 +0.11 28 60 716 +30
29APR26 55.00 P 0.00 0.00 0.00 5.78 +0.09 26 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.22 +0.12 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.72 +0.04 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.22 +0.03 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.72 +0.02 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.22 +0.04 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.72 +0.04 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.22 +0.03 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.72 +0.04 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 68 0
28MAY26 40.00 P 0.14 0.14 0.14 0.05 -0.01 27 10 81 +10
28MAY26 41.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 205 0
28MAY26 42.00 P 0.00 0.00 0.00 0.14 -0.03 27 0 705 0
28MAY26 43.00 P 0.34 0.34 0.33 0.22 -0.05 26 90 894 +48
28MAY26 44.00 P 0.43 0.46 0.43 0.35 -0.06 26 120 692 +48
28MAY26 45.00 P 0.58 0.58 0.58 0.53 -0.07 27 2 835 +2
28MAY26 46.00 P 0.81 0.83 0.81 0.77 -0.09 27 60 700 +13
28MAY26 47.00 P 1.11 1.11 1.11 1.08 -0.09 27 30 690 +30
28MAY26 48.00 P 1.43 1.49 1.41 1.46 -0.09 27 91 6,329 0
28MAY26 49.00 P 1.88 1.94 1.85 1.92 -0.07 27 336 3,844 +30
28MAY26 50.00 P 2.36 2.43 2.36 2.47 -0.04 27 97 751 +40
28MAY26 52.50 P 3.97 4.07 3.97 4.13 +0.01 28 94 772 +60
28MAY26 55.00 P 0.00 0.00 0.00 6.03 +0.01 26 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.30 +0.06 26 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.72 -0.07 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.27 0.00 35 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.72 -0.04 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.22 -0.04 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.72 -0.04 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.22 -0.04 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 37 0
29JUN26 38.00 P 0.15 0.15 0.15 0.05 -0.02 26 5 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.08 -0.03 26 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.13 -0.03 26 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.20 -0.05 26 0 709 0
29JUN26 42.00 P 0.40 0.43 0.40 0.31 -0.05 26 50 841 +2
29JUN26 43.00 P 0.55 0.55 0.54 0.45 -0.06 26 60 8,536 +60
29JUN26 44.00 P 0.71 0.71 0.71 0.63 -0.07 26 30 887 +30
29JUN26 45.00 P 0.95 0.95 0.94 0.87 -0.08 26 35 7,883 +5
29JUN26 46.00 P 1.22 1.22 1.22 1.16 -0.09 27 45 1,899 0
29JUN26 47.00 P 1.50 1.52 1.49 1.50 -0.10 27 200 702 -76
29JUN26 48.00 P 1.99 1.99 1.86 1.91 -0.09 27 83 1,940 -32
29JUN26 49.00 P 2.28 2.39 2.28 2.39 -0.08 27 183 3,377 +63
29JUN26 50.00 P 2.79 2.93 2.78 2.93 -0.06 27 72 3,403 -30
29JUN26 52.50 P 4.31 4.49 4.31 4.55 0.00 28 150 1,351 +90
29JUN26 55.00 P 0.00 0.00 0.00 6.31 -0.01 26 0 297 0
29JUN26 57.50 P 0.00 0.00 0.00 8.45 -0.15 26 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.82 -0.09 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.30 +0.02 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.72 -0.04 0 0 0 -2
29JUN26 67.50 P 0.00 0.00 0.00 18.22 -0.04 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.72 -0.05 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.22 -0.04 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.72 -0.05 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.22 -0.05 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.72 -0.04 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.35 - 27 0 0 -
30JUL26 41.00 P 0.00 0.00 0.00 0.50 - 27 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 0.68 - 27 0 0 -
30JUL26 43.00 P 0.00 0.00 0.00 0.90 - 27 0 0 -
30JUL26 44.00 P 0.00 0.00 0.00 1.17 - 27 0 0 -
30JUL26 45.00 P 0.00 0.00 0.00 1.50 - 27 0 0 -
30JUL26 46.00 P 0.00 0.00 0.00 1.88 - 27 0 0 -
30JUL26 47.00 P 0.00 0.00 0.00 2.29 - 27 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 2.76 - 27 0 0 -
30JUL26 49.00 P 3.21 3.21 3.21 3.29 - 27 30 30 -
30JUL26 50.00 P 0.00 0.00 0.00 3.86 - 27 0 0 -
30JUL26 52.50 P 5.34 5.36 5.34 5.53 - 27 60 30 -
30JUL26 55.00 P 0.00 0.00 0.00 7.40 - 27 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 9.51 - 27 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 11.90 - 29 0 0 -
30JUL26 62.50 P 0.00 0.00 0.00 14.09 - 26 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 16.48 - 25 0 0 -
30JUL26 67.50 P 0.00 0.00 0.00 18.96 - 27 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 21.41 - 27 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 0.21 -0.03 27 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.30 -0.03 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.40 -0.03 27 0 46 0
29SEP26 39.00 P 0.58 0.58 0.58 0.53 -0.06 27 1 67 +1
29SEP26 40.00 P 0.00 0.00 0.00 0.69 -0.05 27 0 360 0
29SEP26 41.00 P 0.00 0.00 0.00 0.88 -0.05 27 0 529 0
29SEP26 42.00 P 0.00 0.00 0.00 1.16 -0.04 27 0 706 0
29SEP26 43.00 P 0.00 0.00 0.00 1.43 -0.03 27 0 1,267 0
29SEP26 44.00 P 1.70 1.70 1.70 1.74 -0.02 27 2 573 +2
29SEP26 45.00 P 0.00 0.00 0.00 2.08 -0.02 27 0 508 0
29SEP26 46.00 P 0.00 0.00 0.00 2.47 -0.02 27 0 3,374 0
29SEP26 47.00 P 0.00 0.00 0.00 2.91 -0.01 27 0 959 0
29SEP26 48.00 P 0.00 0.00 0.00 3.40 0.00 27 0 1,475 0
29SEP26 49.00 P 3.82 3.82 3.82 3.94 +0.02 27 30 893 +30
29SEP26 50.00 P 4.30 4.30 4.30 4.52 +0.02 27 15 815 +15
29SEP26 52.50 P 0.00 0.00 0.00 6.09 -0.03 27 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 7.92 -0.01 27 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.05 +0.06 28 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.11 -0.06 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.35 -0.06 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.68 -0.05 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.06 -0.04 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.48 -0.06 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.91 -0.05 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.37 -0.04 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.60 -0.02 27 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.75 -0.02 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.94 -0.04 27 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 1.15 -0.07 27 0 274 0
30DEC26 41.00 P 0.00 0.00 0.00 1.40 -0.04 27 0 193 0
30DEC26 42.00 P 1.57 1.57 1.57 1.73 0.00 28 30 309 0
30DEC26 43.00 P 0.00 0.00 0.00 2.03 0.00 27 0 433 0
30DEC26 44.00 P 0.00 0.00 0.00 2.37 0.00 27 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 2.75 +0.01 27 0 196 0
30DEC26 46.00 P 0.00 0.00 0.00 3.17 +0.01 27 0 458 0
30DEC26 47.00 P 0.00 0.00 0.00 3.62 +0.01 27 0 1,492 0
30DEC26 48.00 P 0.00 0.00 0.00 4.12 +0.02 27 0 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 4.66 +0.03 27 0 240 0
30DEC26 50.00 P 0.00 0.00 0.00 5.24 +0.05 27 0 186 0
30DEC26 52.50 P 0.00 0.00 0.00 6.72 -0.04 27 0 33 0
30DEC26 55.00 P 0.00 0.00 0.00 8.52 -0.05 27 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.52 +0.02 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.51 -0.04 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.76 +0.04 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.93 -0.03 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.25 -0.02 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.60 -0.03 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.99 -0.04 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.42 -0.03 27 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.11 -0.03 27 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 1.34 -0.03 27 0 6 0
30MAR27 40.00 P 1.60 1.60 1.60 1.59 -0.03 27 2 90 +2
30MAR27 41.00 P 0.00 0.00 0.00 1.87 -0.03 27 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 2.26 -0.03 28 0 110 0
30MAR27 43.00 P 2.76 2.76 2.76 2.59 -0.04 28 30 195 +30
30MAR27 44.00 P 0.00 0.00 0.00 3.00 -0.03 28 0 257 0
30MAR27 45.00 P 0.00 0.00 0.00 3.41 -0.03 28 0 8 0
30MAR27 46.00 P 0.00 0.00 0.00 3.87 -0.02 28 0 90 0
30MAR27 47.00 P 0.00 0.00 0.00 4.36 -0.03 28 0 195 0
30MAR27 48.00 P 0.00 0.00 0.00 4.86 -0.03 28 0 32 0
30MAR27 49.00 P 0.00 0.00 0.00 5.42 -0.02 28 0 32 0
30MAR27 50.00 P 0.00 0.00 0.00 6.00 -0.02 28 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 7.58 -0.01 29 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 9.33 0.00 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.23 +0.02 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.23 0.00 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.30 -0.02 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.55 +0.08 31 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.65 -0.02 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.91 -0.03 30 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.21 -0.03 29 0 0 0
TOTAL PUT 2,547 89,383 +620
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$ 28.00
02APR26 18.00 C 0.00 0.00 0.00 10.00 -0.90 0 0 0 0
02APR26 18.50 C 0.00 0.00 0.00 9.50 -0.90 0 0 0 0
02APR26 19.00 C 0.00 0.00 0.00 9.00 -0.90 0 0 0 0
02APR26 19.50 C 0.00 0.00 0.00 8.50 -0.90 0 0 0 0
02APR26 20.00 C 0.00 0.00 0.00 8.00 -0.90 0 0 0 0
02APR26 21.00 C 0.00 0.00 0.00 7.00 -0.90 0 0 0 0
02APR26 22.00 C 0.00 0.00 0.00 6.00 -0.90 0 0 0 0
02APR26 23.00 C 0.00 0.00 0.00 5.00 -0.90 0 0 0 0
02APR26 24.00 C 0.00 0.00 0.00 4.00 -0.91 0 0 0 0
02APR26 25.00 C 0.00 0.00 0.00 3.01 -0.90 69 0 0 0
02APR26 26.00 C 1.79 1.79 1.79 2.02 -0.88 56 60 0 0
02APR26 27.00 C 1.01 1.20 0.98 1.13 -0.80 57 226 144 +113
02APR26 28.00 C 0.44 0.46 0.28 0.47 -0.64 56 578 3,853 +132
02APR26 29.00 C 0.56 0.56 0.07 0.14 -0.39 57 599 1,192 +260
02APR26 30.00 C 0.20 0.20 0.02 0.03 -0.18 58 571 1,506 +240
02APR26 31.00 C 0.07 0.07 0.01 0.01 -0.06 66 207 771 -23
02APR26 32.00 C 0.02 0.02 0.01 0.01 -0.01 83 162 569 -114
02APR26 33.00 C 0.01 0.01 0.01 0.01 0.00 99 36 278 0
02APR26 34.00 C 0.01 0.01 0.01 0.01 0.00 114 150 351 -13
02APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 129 0 2 0
02APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
02APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
02APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 169 0 3 0
02APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
02APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
02APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
10APR26 18.50 C 0.00 0.00 0.00 9.51 -0.97 0 0 0 0
10APR26 19.00 C 0.00 0.00 0.00 9.01 -0.97 0 0 0 0
10APR26 19.50 C 0.00 0.00 0.00 8.51 -0.97 0 0 0 0
10APR26 20.00 C 0.00 0.00 0.00 8.01 -0.97 0 0 0 0
10APR26 21.00 C 0.00 0.00 0.00 7.01 -0.99 0 0 0 0
10APR26 22.00 C 0.00 0.00 0.00 6.02 -0.95 57 0 0 0
10APR26 23.00 C 0.00 0.00 0.00 5.02 -1.08 47 0 0 0
10APR26 24.00 C 0.00 0.00 0.00 4.03 -0.90 44 0 0 0
10APR26 25.00 C 0.00 0.00 0.00 3.07 -1.02 44 0 0 0
10APR26 26.00 C 0.00 0.00 0.00 2.18 -0.87 44 0 0 0
10APR26 27.00 C 0.00 0.00 0.00 1.37 -0.79 41 0 0 0
10APR26 28.00 C 1.09 1.10 0.61 0.80 -0.68 42 620 512 +512
10APR26 29.00 C 0.95 0.95 0.33 0.42 -0.53 43 950 950 +730
10APR26 30.00 C 0.60 0.60 0.18 0.19 -0.38 43 1,755 2,139 +1,516
10APR26 31.00 C 0.14 0.14 0.10 0.09 -0.24 45 347 334 +198
10APR26 32.00 C 0.10 0.10 0.06 0.03 -0.14 44 67 125 +60
10APR26 33.00 C 0.06 0.06 0.04 0.01 -0.07 44 50 146 +50
10APR26 34.00 C 0.06 0.06 0.06 0.01 -0.03 51 33 63 +33
10APR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 30 0
10APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
10APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
10APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
10APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
10APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
10APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 13.53 -1.16 68 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 13.09 -0.89 112 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 12.53 -0.88 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 12.03 -0.88 0 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 11.53 -0.88 0 0 29 -1
29APR26 17.00 C 0.00 0.00 0.00 11.00 -0.91 0 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 10.54 -0.87 62 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 10.04 -0.90 57 0 0 -30
29APR26 18.50 C 0.00 0.00 0.00 9.54 -1.16 51 0 30 0
29APR26 19.00 C 0.00 0.00 0.00 9.04 -0.94 45 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.54 -0.94 35 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.04 -0.94 0 0 343 0
29APR26 21.00 C 0.00 0.00 0.00 7.05 -0.95 42 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 6.17 -0.80 58 0 305 0
29APR26 23.00 C 0.00 0.00 0.00 5.09 -1.01 39 0 284 0
29APR26 24.00 C 3.90 3.90 3.90 4.14 -0.89 38 4 982 0
29APR26 25.00 C 0.00 0.00 0.00 3.27 -0.85 38 0 1,371 0
29APR26 26.00 C 2.50 2.50 2.13 2.41 -0.77 35 117 2,229 -115
29APR26 27.00 C 1.81 1.81 1.55 1.75 -0.70 37 53 5,661 -1
29APR26 28.00 C 1.47 1.47 0.98 1.22 -0.60 37 1,128 3,453 -31
29APR26 29.00 C 1.05 1.05 0.70 0.81 -0.50 38 709 3,521 -144
29APR26 30.00 C 0.91 0.91 0.45 0.52 -0.39 38 1,148 3,991 +456
29APR26 31.00 C 0.55 0.55 0.32 0.32 -0.32 38 243 1,335 -19
29APR26 32.00 C 0.42 0.42 0.21 0.19 -0.22 39 193 4,522 -55
29APR26 33.00 C 0.17 0.17 0.15 0.11 -0.15 39 341 903 +83
29APR26 34.00 C 0.12 0.13 0.11 0.06 -0.10 39 197 1,047 +9
29APR26 35.00 C 0.09 0.10 0.09 0.03 -0.06 39 301 2,054 -61
29APR26 36.00 C 0.09 0.09 0.07 0.02 -0.04 40 3 1,021 0
29APR26 37.00 C 0.07 0.07 0.07 0.01 -0.02 40 2 400 +1
29APR26 38.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 736 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 472 0
29APR26 40.00 C 0.04 0.04 0.04 0.01 0.00 50 44 504 +44
29APR26 41.00 C 0.03 0.03 0.03 0.01 0.00 53 100 676 0
29APR26 42.00 C 0.03 0.03 0.03 0.01 0.00 56 190 645 0
28MAY26 15.50 C 0.00 0.00 0.00 12.56 -0.91 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 12.07 -0.84 52 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 11.57 -0.84 46 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 11.07 -0.84 38 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 10.57 -0.84 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 10.07 -0.87 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.58 -1.12 39 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.09 -0.89 41 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.59 -0.89 38 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.09 -0.89 35 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.05 -0.95 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.17 -0.87 37 0 303 0
28MAY26 23.00 C 0.00 0.00 0.00 5.25 -0.85 37 0 436 0
28MAY26 24.00 C 0.00 0.00 0.00 4.38 -0.82 37 0 370 0
28MAY26 25.00 C 3.16 3.16 3.16 3.47 -0.89 33 2 1,528 -2
28MAY26 26.00 C 2.78 2.78 2.61 2.78 -0.80 34 75 753 -45
28MAY26 27.00 C 1.96 1.96 1.96 2.17 -0.63 35 2 1,340 0
28MAY26 28.00 C 2.18 2.18 2.18 1.66 -0.55 36 4 4,222 +2
28MAY26 29.00 C 1.11 1.16 1.08 1.24 -0.47 36 55 4,075 +8
28MAY26 30.00 C 1.00 1.00 0.80 0.91 -0.39 36 36 5,149 +9
28MAY26 31.00 C 0.61 0.61 0.61 0.65 -0.34 36 51 876 +1
28MAY26 32.00 C 0.49 0.50 0.44 0.48 -0.27 37 81 953 +11
28MAY26 33.00 C 0.43 0.43 0.33 0.33 -0.21 37 366 1,043 +240
28MAY26 34.00 C 0.29 0.29 0.26 0.22 -0.16 37 100 739 +10
28MAY26 35.00 C 0.33 0.33 0.28 0.15 -0.11 37 14 998 +11
28MAY26 36.00 C 0.00 0.00 0.00 0.10 -0.08 37 0 381 0
28MAY26 37.00 C 0.00 0.00 0.00 0.06 -0.06 37 1 287 0
28MAY26 38.00 C 0.12 0.12 0.12 0.04 -0.04 37 2 419 0
28MAY26 39.00 C 0.13 0.13 0.10 0.03 -0.03 38 14 849 -5
28MAY26 40.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 141 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
28MAY26 42.00 C 0.07 0.07 0.07 0.01 -0.01 39 1 655 0
29JUN26 11.50 C 0.00 0.00 0.00 16.56 -0.90 63 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.06 -0.90 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.56 -0.90 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.07 -0.90 60 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.57 -0.90 50 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.07 -0.90 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 13.57 -1.12 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.09 -0.89 57 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 12.58 -0.91 39 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 12.08 -0.85 0 0 4,400 0
29JUN26 16.50 C 0.00 0.00 0.00 11.59 -0.86 44 0 8,801 0
29JUN26 17.00 C 11.02 11.02 11.02 11.09 -0.90 39 6 4,130 0
29JUN26 17.50 C 0.00 0.00 0.00 10.59 -0.90 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.10 -0.90 39 0 50 0
29JUN26 18.50 C 0.00 0.00 0.00 9.60 -1.10 35 0 241 0
29JUN26 19.00 C 9.02 9.02 9.02 9.11 -0.90 37 2 278 0
29JUN26 19.50 C 0.00 0.00 0.00 8.62 -0.89 37 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 8.13 -0.89 36 0 285 0
29JUN26 21.00 C 0.00 0.00 0.00 7.17 -0.88 36 0 762 0
29JUN26 22.00 C 0.00 0.00 0.00 6.24 -0.80 36 0 1,203 0
29JUN26 23.00 C 0.00 0.00 0.00 5.36 -0.84 37 0 945 0
29JUN26 24.00 C 4.50 4.50 4.50 4.53 -0.67 36 5 1,976 -5
29JUN26 25.00 C 4.52 4.52 4.52 3.77 -0.75 36 1 2,969 +1
29JUN26 26.00 C 2.75 2.75 2.75 2.99 -0.85 34 30 5,958 0
29JUN26 27.00 C 2.29 2.33 2.19 2.41 -0.62 35 175 5,453 -60
29JUN26 28.00 C 2.06 2.06 1.73 1.92 -0.55 35 210 2,603 +47
29JUN26 29.00 C 0.00 0.00 0.00 1.50 -0.48 35 0 1,874 0
29JUN26 30.00 C 1.08 1.17 1.08 1.16 -0.44 36 154 3,717 -28
29JUN26 31.00 C 0.84 0.94 0.83 0.88 -0.35 36 639 2,442 +634
29JUN26 32.00 C 0.80 0.80 0.68 0.69 -0.29 37 50 1,083 0
29JUN26 33.00 C 0.00 0.00 0.00 0.52 -0.25 37 0 915 0
29JUN26 34.00 C 0.52 0.52 0.45 0.38 -0.21 37 12 361 -5
29JUN26 35.00 C 0.40 0.43 0.40 0.28 -0.16 37 56 758 +31
29JUN26 36.00 C 0.29 0.29 0.29 0.20 -0.13 37 176 201 -112
29JUN26 37.00 C 0.00 0.00 0.00 0.14 -0.10 36 2 388 0
29JUN26 38.00 C 0.00 0.00 0.00 0.10 -0.08 36 0 345 0
29JUN26 39.00 C 0.00 0.00 0.00 0.07 -0.06 36 0 426 0
29JUN26 40.00 C 0.00 0.00 0.00 0.05 -0.04 37 0 509 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 33 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 101 0
30JUL26 18.50 C 0.00 0.00 0.00 9.61 - 37 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 9.11 - 34 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 8.63 - 36 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 8.15 - 36 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 7.20 - 36 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 6.29 - 36 0 0 -
30JUL26 23.00 C 0.00 0.00 0.00 5.36 - 33 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 4.63 - 36 0 0 -
30JUL26 25.00 C 0.00 0.00 0.00 3.91 - 36 0 0 -
30JUL26 26.00 C 0.00 0.00 0.00 3.16 - 34 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 2.61 - 34 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 2.13 - 35 0 0 -
30JUL26 29.00 C 0.00 0.00 0.00 1.72 - 35 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 1.38 - 35 0 0 -
30JUL26 31.00 C 0.00 0.00 0.00 1.09 - 35 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 0.88 - 35 0 0 -
30JUL26 33.00 C 0.00 0.00 0.00 0.72 - 36 0 0 -
30JUL26 34.00 C 0.00 0.00 0.00 0.56 - 36 0 0 -
30JUL26 35.00 C 0.51 0.51 0.51 0.43 - 36 5 5 -
30JUL26 36.00 C 0.00 0.00 0.00 0.33 - 36 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 0.25 - 36 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 0.19 - 36 0 0 -
30JUL26 39.00 C 0.00 0.00 0.00 0.15 - 36 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 0.11 - 36 0 0 -
30JUL26 41.00 C 0.00 0.00 0.00 0.08 - 36 0 0 -
29SEP26 12.50 C 0.00 0.00 0.00 15.56 -0.90 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.07 -0.90 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.57 -0.90 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.07 -0.90 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.57 -1.12 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.09 -0.89 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.58 -0.91 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.09 -0.84 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.59 -0.86 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.10 -0.89 38 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 10.61 -0.89 37 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 10.12 -0.89 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.64 -1.06 37 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 9.17 -0.88 37 0 102 0
29SEP26 19.50 C 0.00 0.00 0.00 8.70 -0.87 37 0 147 0
29SEP26 20.00 C 0.00 0.00 0.00 8.24 -0.86 37 0 26 0
29SEP26 21.00 C 0.00 0.00 0.00 7.20 -1.00 31 0 150 0
29SEP26 22.00 C 0.00 0.00 0.00 6.33 -0.78 32 0 421 0
29SEP26 23.00 C 0.00 0.00 0.00 5.58 -0.74 33 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 4.90 -0.69 35 0 727 0
29SEP26 25.00 C 0.00 0.00 0.00 4.27 -0.81 35 0 532 0
29SEP26 26.00 C 3.35 3.40 3.26 3.69 -0.76 35 10 543 +4
29SEP26 27.00 C 2.76 2.76 2.68 3.20 -0.55 36 1,235 2,424 +1,200
29SEP26 28.00 C 2.90 2.90 2.90 2.75 -0.51 36 5 925 0
29SEP26 29.00 C 2.28 2.28 1.95 2.34 -0.48 36 7 1,214 0
29SEP26 30.00 C 1.84 1.84 1.65 2.00 -0.42 36 71 545 0
29SEP26 31.00 C 1.44 1.44 1.43 1.70 -0.38 36 124 464 +124
29SEP26 32.00 C 1.36 1.36 1.36 1.43 -0.34 37 8 360 -8
29SEP26 33.00 C 1.01 1.01 1.01 1.21 -0.30 37 3 165 -3
29SEP26 34.00 C 0.94 0.94 0.94 1.00 -0.28 37 3 418 0
29SEP26 35.00 C 0.79 0.79 0.79 0.85 -0.23 37 25 906 +25
29SEP26 36.00 C 0.67 0.71 0.67 0.70 -0.21 37 21 360 +12
29SEP26 37.00 C 0.62 0.62 0.62 0.62 -0.16 37 11 298 0
29SEP26 38.00 C 0.54 0.54 0.54 0.51 -0.17 37 2 103 0
29SEP26 39.00 C 0.45 0.45 0.45 0.43 -0.13 37 119 277 +119
29SEP26 40.00 C 0.36 0.36 0.36 0.35 -0.13 38 3 388 +3
29SEP26 41.00 C 0.00 0.00 0.00 0.29 -0.10 37 0 127 0
29SEP26 42.00 C 0.00 0.00 0.00 0.23 -0.10 37 0 178 0
30DEC26 14.00 C 0.00 0.00 0.00 14.07 -0.90 0 0 55 0
30DEC26 14.50 C 0.00 0.00 0.00 13.57 -1.12 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.09 -0.89 40 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 12.58 -0.91 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.09 -0.90 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.60 -0.88 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.12 -0.87 35 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 10.64 -0.88 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.18 -0.83 36 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 9.72 -0.98 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.27 -0.83 36 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 8.83 -0.82 35 0 38 0
30DEC26 20.00 C 0.00 0.00 0.00 8.40 -0.80 35 0 21 0
30DEC26 21.00 C 0.00 0.00 0.00 7.37 -0.83 30 0 607 0
30DEC26 22.00 C 0.00 0.00 0.00 6.64 -0.68 32 0 921 0
30DEC26 23.00 C 5.20 5.20 5.20 5.95 -0.65 33 5 842 -5
30DEC26 24.00 C 4.65 4.65 4.65 5.32 -0.60 33 50 991 -50
30DEC26 25.00 C 4.26 4.26 4.26 4.75 -0.54 34 50 1,682 -50
30DEC26 26.00 C 3.69 3.69 3.57 4.21 -0.66 34 120 2,435 +120
30DEC26 27.00 C 3.22 3.22 3.22 3.73 -0.47 34 30 474 +30
30DEC26 28.00 C 3.12 3.12 3.12 3.29 -0.42 34 30 2,038 +17
30DEC26 29.00 C 2.73 2.73 2.31 2.89 -0.39 34 70 1,347 0
30DEC26 30.00 C 2.39 2.39 2.39 2.54 -0.34 35 30 1,710 0
30DEC26 31.00 C 0.00 0.00 0.00 2.21 -0.33 35 0 1,184 0
30DEC26 32.00 C 1.60 1.65 1.60 1.94 -0.26 35 33 1,254 +27
30DEC26 33.00 C 0.00 0.00 0.00 1.68 -0.26 35 0 51 0
30DEC26 34.00 C 0.00 0.00 0.00 1.47 -0.20 35 0 265 0
30DEC26 35.00 C 0.00 0.00 0.00 1.27 -0.20 35 0 165 0
30DEC26 36.00 C 1.00 1.00 1.00 1.11 -0.15 35 10 279 0
30DEC26 37.00 C 0.00 0.00 0.00 0.95 -0.16 35 0 220 0
30DEC26 38.00 C 0.00 0.00 0.00 0.82 -0.18 35 0 153 0
30DEC26 39.00 C 0.00 0.00 0.00 0.74 -0.13 35 0 293 0
30DEC26 40.00 C 0.00 0.00 0.00 0.64 -0.11 36 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 0.56 -0.08 36 0 216 0
30DEC26 42.00 C 0.00 0.00 0.00 0.48 -0.08 36 0 100 0
30MAR27 16.50 C 0.00 0.00 0.00 11.64 -0.85 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.18 -0.81 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.72 -0.80 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.28 -0.73 34 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 9.84 -0.86 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.43 -0.67 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.83 -1.00 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.62 -0.58 34 0 5 0
30MAR27 21.00 C 8.00 8.00 8.00 7.62 -0.75 30 26 33 +26
30MAR27 22.00 C 0.00 0.00 0.00 6.93 -0.72 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.28 -0.68 31 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 5.66 -0.67 32 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 5.12 -0.61 32 0 1,369 0
30MAR27 26.00 C 3.94 3.94 3.94 4.59 -0.59 32 30 6,353 +30
30MAR27 27.00 C 3.52 3.52 3.50 4.12 -0.55 32 150 8,342 +150
30MAR27 28.00 C 0.00 0.00 0.00 3.69 -0.50 33 0 5,981 0
30MAR27 29.00 C 3.27 3.27 3.27 3.29 -0.48 33 2 36 0
30MAR27 30.00 C 2.62 2.62 2.62 2.93 -0.44 33 100 300 -34
30MAR27 31.00 C 2.20 2.36 2.20 2.60 -0.41 33 54 253 -7
30MAR27 32.00 C 2.12 2.12 2.12 2.31 -0.38 33 30 196 0
30MAR27 33.00 C 0.00 0.00 0.00 2.05 -0.34 33 0 43 0
30MAR27 34.00 C 1.62 1.62 1.62 1.81 -0.32 33 9 53 0
30MAR27 35.00 C 0.00 0.00 0.00 1.61 -0.27 33 0 111 0
30MAR27 36.00 C 0.00 0.00 0.00 1.40 -0.28 33 0 34 0
30MAR27 37.00 C 1.22 1.22 1.22 1.25 -0.23 33 1 39 -1
30MAR27 38.00 C 1.04 1.04 1.04 1.13 -0.21 34 5 113 0
30MAR27 39.00 C 0.00 0.00 0.00 1.02 -0.21 34 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 0.91 -0.17 34 0 57 0
30MAR27 41.00 C 0.00 0.00 0.00 0.77 -0.20 34 0 0 0
30MAR27 42.00 C 0.79 0.79 0.72 0.70 -0.15 34 26 76 +22
TOTAL CALL 16,019 183,303 +6,324
02APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
02APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
02APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
02APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
02APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
02APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
02APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
02APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 119 0 132 0
02APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 98 0
02APR26 25.00 P 0.01 0.01 0.01 0.01 0.00 73 2 211 0
02APR26 26.00 P 0.03 0.03 0.03 0.02 +0.01 58 2 452 -2
02APR26 27.00 P 0.11 0.19 0.10 0.14 +0.08 59 282 446 +72
02APR26 28.00 P 0.21 0.61 0.21 0.49 +0.25 59 293 1,801 +115
02APR26 29.00 P 0.79 1.51 0.79 1.17 +0.51 62 209 1,394 +98
02APR26 30.00 P 2.01 2.01 1.95 2.09 +0.75 77 90 228 +55
02APR26 31.00 P 3.22 3.22 3.22 3.09 +0.87 102 1 214 0
02APR26 32.00 P 0.00 0.00 0.00 4.12 +0.94 134 0 1 0
02APR26 33.00 P 0.00 0.00 0.00 5.15 +0.99 164 0 0 0
02APR26 34.00 P 0.00 0.00 0.00 6.18 +1.03 194 0 0 0
02APR26 35.00 P 0.00 0.00 0.00 7.21 +1.06 223 0 19 0
02APR26 36.00 P 0.00 0.00 0.00 8.24 +1.10 252 0 0 0
02APR26 37.00 P 0.00 0.00 0.00 9.27 +1.13 279 0 0 0
02APR26 38.00 P 0.00 0.00 0.00 10.29 +1.15 303 0 0 0
02APR26 39.00 P 0.00 0.00 0.00 11.29 +1.15 322 0 0 0
02APR26 40.00 P 0.00 0.00 0.00 12.29 +1.15 340 0 0 0
02APR26 41.00 P 0.00 0.00 0.00 13.29 +1.15 356 0 42 0
02APR26 42.00 P 0.00 0.00 0.00 14.29 +1.15 372 0 0 0
10APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
10APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
10APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
10APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
10APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
10APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
10APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
10APR26 24.00 P 0.03 0.03 0.03 0.02 0.00 48 6 6 +6
10APR26 25.00 P 0.08 0.09 0.06 0.05 0.00 44 106 120 +86
10APR26 26.00 P 0.16 0.22 0.16 0.16 +0.03 44 247 278 +238
10APR26 27.00 P 0.31 0.52 0.31 0.41 +0.10 45 1,892 1,370 +1,298
10APR26 28.00 P 0.50 1.00 0.50 0.83 +0.21 45 47 216 +17
10APR26 29.00 P 1.08 1.08 1.08 1.46 +0.38 46 50 149 +50
10APR26 30.00 P 1.90 1.90 1.90 2.25 +0.54 49 1 2 0
10APR26 31.00 P 0.00 0.00 0.00 3.09 +0.62 47 0 0 0
10APR26 32.00 P 0.00 0.00 0.00 4.12 +0.78 61 0 0 0
10APR26 33.00 P 0.00 0.00 0.00 5.15 +0.86 75 0 0 0
10APR26 34.00 P 0.00 0.00 0.00 6.18 +0.97 88 0 0 0
10APR26 35.00 P 0.00 0.00 0.00 7.21 +1.06 101 0 0 0
10APR26 36.00 P 0.00 0.00 0.00 8.24 +1.10 114 0 0 0
10APR26 37.00 P 0.00 0.00 0.00 9.27 +1.09 126 0 0 0
10APR26 38.00 P 0.00 0.00 0.00 10.30 +1.16 138 0 0 0
10APR26 39.00 P 0.00 0.00 0.00 11.29 +1.15 145 0 0 0
10APR26 40.00 P 0.00 0.00 0.00 12.29 +1.15 154 0 0 0
10APR26 41.00 P 0.00 0.00 0.00 13.29 +1.15 161 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 93 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 88 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 225 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 333 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 973 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 671 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,405 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,177 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,938 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 0.00 41 0 3,785 0
29APR26 23.00 P 0.05 0.08 0.05 0.04 0.00 39 101 2,409 +10
29APR26 24.00 P 0.12 0.15 0.12 0.10 +0.02 39 928 3,033 +703
29APR26 25.00 P 0.18 0.29 0.17 0.23 +0.06 39 190 1,251 +33
29APR26 26.00 P 0.33 0.53 0.33 0.45 +0.12 39 380 1,100 -18
29APR26 27.00 P 0.57 0.91 0.57 0.78 +0.21 39 1,999 4,258 +1,871
29APR26 28.00 P 0.98 1.45 0.95 1.24 +0.29 40 500 2,198 +42
29APR26 29.00 P 1.49 2.02 1.49 1.84 +0.41 40 259 4,256 +123
29APR26 30.00 P 0.00 0.00 0.00 2.55 +0.51 41 0 1,314 0
29APR26 31.00 P 3.60 3.60 3.60 3.37 +0.62 43 1 1,529 0
29APR26 32.00 P 0.00 0.00 0.00 4.26 +0.71 45 0 299 0
29APR26 33.00 P 0.00 0.00 0.00 5.22 +0.79 50 0 210 0
29APR26 34.00 P 0.00 0.00 0.00 6.18 +0.83 53 0 124 0
29APR26 35.00 P 7.28 7.29 7.25 7.21 +0.92 61 90 71 +41
29APR26 36.00 P 0.00 0.00 0.00 8.24 +1.10 68 0 36 0
29APR26 37.00 P 0.00 0.00 0.00 9.27 +1.02 76 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 10.30 +1.09 83 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.29 +1.12 87 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.29 +1.04 92 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 13.29 +1.05 97 0 5 0
29APR26 42.00 P 0.00 0.00 0.00 14.29 +1.15 101 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 409 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 363 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 1,262 0
28MAY26 21.00 P 0.07 0.07 0.07 0.04 +0.01 38 12 1,211 0
28MAY26 22.00 P 0.11 0.12 0.11 0.08 +0.02 37 14 2,258 0
28MAY26 23.00 P 0.20 0.21 0.19 0.16 +0.05 37 117 3,263 0
28MAY26 24.00 P 0.33 0.35 0.32 0.29 +0.08 37 238 1,938 +238
28MAY26 25.00 P 0.42 0.55 0.42 0.49 +0.12 37 263 1,061 +40
28MAY26 26.00 P 0.79 0.88 0.79 0.79 +0.19 37 156 3,576 -20
28MAY26 27.00 P 0.93 1.28 0.93 1.17 +0.26 38 293 949 -110
28MAY26 28.00 P 1.52 1.90 1.52 1.65 +0.34 38 270 1,912 -6
28MAY26 29.00 P 2.41 2.51 2.35 2.24 +0.43 38 121 3,366 -31
28MAY26 30.00 P 2.63 2.63 2.63 2.91 +0.51 39 50 1,527 -50
28MAY26 31.00 P 3.46 3.83 3.46 3.67 +0.59 40 150 999 +100
28MAY26 32.00 P 0.00 0.00 0.00 4.50 +0.78 41 0 832 0
28MAY26 33.00 P 0.00 0.00 0.00 5.38 +0.73 42 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 6.31 +0.78 44 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 7.28 +0.83 48 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.27 +0.87 52 0 13 0
28MAY26 37.00 P 0.00 0.00 0.00 9.28 +0.89 56 0 24 0
28MAY26 38.00 P 0.00 0.00 0.00 10.30 +0.92 60 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 11.33 +0.94 65 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.33 +0.97 69 0 2 0
28MAY26 41.00 P 0.00 0.00 0.00 13.37 +1.04 74 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 14.29 +0.98 74 0 9 0
29JUN26 11.50 P 0.01 0.01 0.01 0.01 0.00 69 30 60 +30
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 191 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 214 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,240 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,295 0
29JUN26 17.50 P 0.04 0.04 0.04 0.01 0.00 37 150 521 -150
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 2,216 0
29JUN26 19.50 P 0.08 0.08 0.08 0.05 +0.01 37 20 1,720 +20
29JUN26 20.00 P 0.10 0.10 0.10 0.07 +0.02 37 30 1,664 -30
29JUN26 21.00 P 0.16 0.16 0.16 0.13 +0.03 36 23 1,080 +19
29JUN26 22.00 P 0.19 0.27 0.19 0.23 +0.05 36 49 1,288 +10
29JUN26 23.00 P 0.42 0.42 0.42 0.39 +0.09 37 13 3,887 +13
29JUN26 24.00 P 0.56 0.67 0.56 0.61 +0.13 37 130 971 +120
29JUN26 25.00 P 0.89 0.98 0.86 0.91 +0.20 37 263 6,737 -159
29JUN26 26.00 P 1.30 1.30 1.26 1.28 +0.27 37 128 3,066 -13
29JUN26 27.00 P 1.42 1.87 1.42 1.74 +0.33 37 380 4,579 -58
29JUN26 28.00 P 1.90 2.36 1.89 2.28 +0.39 37 270 3,578 -52
29JUN26 29.00 P 2.43 3.03 2.43 2.90 +0.45 38 171 1,362 -70
29JUN26 30.00 P 3.12 3.66 3.12 3.60 +0.54 38 262 573 -117
29JUN26 31.00 P 0.00 0.00 0.00 4.35 +0.63 39 0 1,735 0
29JUN26 32.00 P 0.00 0.00 0.00 5.16 +0.64 40 0 220 0
29JUN26 33.00 P 0.00 0.00 0.00 6.02 +0.70 41 0 130 0
29JUN26 34.00 P 0.00 0.00 0.00 6.91 +0.73 42 0 120 0
29JUN26 35.00 P 0.00 0.00 0.00 7.84 +0.77 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.80 +0.81 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.77 +0.84 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.75 +0.86 51 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.75 +0.88 54 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.75 +0.89 57 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.76 +0.90 60 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.75 +0.88 62 0 0 0
30JUL26 18.50 P 0.08 0.08 0.08 0.05 - 36 8 8 -
30JUL26 19.00 P 0.00 0.00 0.00 0.07 - 36 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 0.10 - 36 0 0 -
30JUL26 20.00 P 0.15 0.15 0.15 0.13 - 36 50 50 -
30JUL26 21.00 P 0.00 0.00 0.00 0.22 - 36 0 0 -
30JUL26 22.00 P 0.00 0.00 0.00 0.36 - 36 0 0 -
30JUL26 23.00 P 0.52 0.52 0.52 0.55 - 36 2 2 -
30JUL26 24.00 P 0.00 0.00 0.00 0.80 - 36 0 0 -
30JUL26 25.00 P 1.11 1.11 1.11 1.13 - 36 3 3 -
30JUL26 26.00 P 1.51 1.51 1.51 1.52 - 36 2 2 -
30JUL26 27.00 P 1.99 2.05 1.99 2.00 - 37 62 62 -
30JUL26 28.00 P 0.00 0.00 0.00 2.54 - 37 0 0 -
30JUL26 29.00 P 3.17 3.34 3.17 3.16 - 37 180 180 -
30JUL26 30.00 P 0.00 0.00 0.00 3.83 - 38 0 0 -
30JUL26 31.00 P 0.00 0.00 0.00 4.57 - 38 0 0 -
30JUL26 32.00 P 0.00 0.00 0.00 5.36 - 39 0 0 -
30JUL26 33.00 P 0.00 0.00 0.00 6.19 - 39 0 0 -
30JUL26 34.00 P 0.00 0.00 0.00 7.06 - 40 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 7.97 - 42 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 8.90 - 43 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 9.85 - 45 0 0 -
30JUL26 38.00 P 0.00 0.00 0.00 10.82 - 47 0 0 -
30JUL26 39.00 P 0.00 0.00 0.00 11.80 - 49 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 12.79 - 51 0 0 -
30JUL26 41.00 P 0.00 0.00 0.00 13.80 - 54 0 0 -
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 207 0
29SEP26 14.50 P 0.05 0.05 0.05 0.01 0.00 36 5 41 +5
29SEP26 15.00 P 0.08 0.08 0.08 0.02 +0.01 38 100 151 -9
29SEP26 15.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 +0.02 38 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 408 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 +0.02 37 0 606 0
29SEP26 18.00 P 0.00 0.00 0.00 0.13 +0.03 38 0 2,746 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 +0.04 38 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 +0.04 37 0 348 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 +0.06 38 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.33 +0.06 38 0 848 0
29SEP26 21.00 P 0.00 0.00 0.00 0.49 +0.09 38 0 1,090 0
29SEP26 22.00 P 0.75 0.78 0.75 0.70 +0.12 38 9 1,221 0
29SEP26 23.00 P 1.08 1.08 1.08 0.96 +0.16 38 3,001 3,801 +2,975
29SEP26 24.00 P 0.00 0.00 0.00 1.28 +0.21 38 0 578 0
29SEP26 25.00 P 1.68 1.83 1.68 1.65 +0.24 38 17 3,767 +2
29SEP26 26.00 P 0.00 0.00 0.00 2.08 +0.28 38 0 642 0
29SEP26 27.00 P 0.00 0.00 0.00 2.58 +0.34 38 0 766 0
29SEP26 28.00 P 0.00 0.00 0.00 3.14 +0.39 38 0 772 0
29SEP26 29.00 P 0.00 0.00 0.00 3.74 +0.43 39 0 1,025 0
29SEP26 30.00 P 0.00 0.00 0.00 4.40 +0.49 39 0 1,554 0
29SEP26 31.00 P 0.00 0.00 0.00 5.11 +0.53 39 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 5.86 +0.58 40 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 6.65 +0.62 40 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 7.47 +0.65 40 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 8.33 +0.70 41 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 9.21 +0.72 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.12 +0.76 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.05 +0.78 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.00 +0.81 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.95 +0.82 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.93 +0.84 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.91 +0.85 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 +0.02 35 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 +0.03 36 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 +0.03 35 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 +0.05 36 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 +0.06 36 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.25 +0.07 36 0 493 0
30DEC26 18.50 P 0.00 0.00 0.00 0.31 +0.09 36 0 207 0
30DEC26 19.00 P 0.00 0.00 0.00 0.37 +0.10 36 0 530 0
30DEC26 19.50 P 0.00 0.00 0.00 0.45 +0.12 36 0 142 0
30DEC26 20.00 P 0.57 0.57 0.57 0.53 +0.13 36 50 3,307 +50
30DEC26 21.00 P 0.00 0.00 0.00 0.74 +0.18 36 0 618 0
30DEC26 22.00 P 0.00 0.00 0.00 0.99 +0.21 36 0 801 0
30DEC26 23.00 P 1.36 1.36 1.36 1.28 +0.24 36 5 898 +5
30DEC26 24.00 P 0.00 0.00 0.00 1.63 +0.29 36 0 848 0
30DEC26 25.00 P 0.00 0.00 0.00 2.04 +0.35 36 0 1,772 0
30DEC26 26.00 P 0.00 0.00 0.00 2.49 +0.38 36 0 621 0
30DEC26 27.00 P 2.87 3.30 2.87 3.00 +0.44 36 111 330 +38
30DEC26 28.00 P 3.84 3.84 3.84 3.56 +0.49 36 36 388 +30
30DEC26 29.00 P 4.58 4.59 4.58 4.16 +0.53 37 120 534 +120
30DEC26 30.00 P 5.02 5.32 5.02 4.81 +0.58 37 122 354 +119
30DEC26 31.00 P 0.00 0.00 0.00 5.49 +0.60 37 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.23 +0.66 37 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 6.98 +0.67 38 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 7.79 +0.73 38 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 8.61 +0.73 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.47 +0.77 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.35 +0.79 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.25 +0.82 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.17 +0.83 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.10 +0.84 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.06 +0.87 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.02 +0.87 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.19 +0.04 34 0 250 0
30MAR27 17.00 P 0.00 0.00 0.00 0.23 +0.04 34 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.28 +0.05 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.34 +0.06 34 0 141 0
30MAR27 18.50 P 0.00 0.00 0.00 0.41 +0.07 34 0 11 0
30MAR27 19.00 P 0.00 0.00 0.00 0.49 +0.08 34 0 49 0
30MAR27 19.50 P 0.00 0.00 0.00 0.57 +0.08 34 0 76 0
30MAR27 20.00 P 0.00 0.00 0.00 0.68 +0.11 34 0 178 0
30MAR27 21.00 P 0.00 0.00 0.00 0.90 +0.13 34 0 38 0
30MAR27 22.00 P 0.00 0.00 0.00 1.18 +0.17 34 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 1.50 +0.21 34 0 78 0
30MAR27 24.00 P 0.00 0.00 0.00 1.86 +0.23 34 0 126 0
30MAR27 25.00 P 2.42 2.42 2.42 2.29 +0.28 34 50 1,346 +37
30MAR27 26.00 P 2.92 2.92 2.92 2.75 +0.32 34 2 6,312 +2
30MAR27 27.00 P 3.57 3.57 3.57 3.26 +0.35 35 50 8,111 +50
30MAR27 28.00 P 4.10 4.18 4.10 3.82 +0.40 35 165 3,275 +165
30MAR27 29.00 P 0.00 0.00 0.00 4.41 +0.43 35 0 126 0
30MAR27 30.00 P 5.00 5.00 5.00 5.06 +0.48 35 8 64 +8
30MAR27 31.00 P 0.00 0.00 0.00 5.74 +0.51 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.45 +0.55 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.21 +0.59 36 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 7.98 +0.61 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.80 +0.66 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.63 +0.67 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.50 +0.72 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.38 +0.73 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.28 +0.75 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.20 +0.78 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.14 +0.80 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.09 +0.82 41 0 0 0
TOTAL PUT 15,437 172,743 +8,159
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
29JUN26 0.05 C 0.00 0.00 0.00 0.28 0.00 320 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.24 0.00 255 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.22 0.00 280 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.20 0.00 279 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.18 0.00 271 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.17 0.00 280 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.15 0.00 265 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.14 0.00 266 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.13 0.00 266 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.12 0.00 263 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.11 0.00 259 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.10 0.00 254 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.09 0.00 248 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.08 0.00 241 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.07 0.00 233 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.06 0.00 224 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.05 0.00 214 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.02 0.00 257 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.05 0.00 281 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.08 0.00 281 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.11 0.00 274 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.14 -0.01 262 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.18 0.00 267 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.22 0.00 269 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.26 0.00 269 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.30 0.00 266 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.35 0.00 280 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.39 0.00 274 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.43 0.00 268 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.48 0.00 277 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.52 0.00 270 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.57 0.00 277 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.61 0.00 268 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 COL - CHINA OVERSEAS CLOSING PRICE HK$ 11.55
29APR26 8.50 C 0.00 0.00 0.00 3.07 - 44 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 2.81 -0.13 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.57 -0.21 34 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.32 -0.20 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.05 -0.18 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.84 -0.16 35 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.60 -0.13 34 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.18 -0.11 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.80 -0.12 36 0 15 0
29APR26 11.50 C 0.65 0.65 0.40 0.50 -0.10 35 45 31 +29
29APR26 12.00 C 0.42 0.42 0.34 0.27 -0.08 34 45 184 +6
29APR26 12.50 C 0.24 0.24 0.24 0.14 -0.06 34 11 477 +6
29APR26 13.00 C 0.11 0.12 0.05 0.08 -0.02 36 68 277 +4
29APR26 13.50 C 0.05 0.05 0.04 0.04 -0.02 36 27 376 0
29APR26 14.00 C 0.04 0.04 0.04 0.02 -0.01 37 11 282 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 290 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 655 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 165 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 134 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 52 0
28MAY26 8.50 C 0.00 0.00 0.00 3.07 - 0 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 2.81 -0.24 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.58 -0.22 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.34 -0.23 23 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.08 -0.25 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.89 -0.21 31 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.69 -0.18 33 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.30 -0.15 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.96 -0.13 34 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.68 -0.10 34 0 0 0
28MAY26 12.00 C 0.56 0.56 0.49 0.45 -0.09 33 7 179 +7
28MAY26 12.50 C 0.00 0.00 0.00 0.29 -0.08 33 0 301 0
28MAY26 13.00 C 0.28 0.28 0.22 0.19 -0.05 34 75 184 -60
28MAY26 13.50 C 0.18 0.18 0.10 0.12 -0.03 34 34 160 +18
28MAY26 14.00 C 0.11 0.11 0.11 0.07 -0.02 34 12 88 +12
28MAY26 14.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 70 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 0.00 36 0 202 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 37 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 8.50 C 0.00 0.00 0.00 3.15 - 41 0 0 -
29JUN26 8.75 C 0.00 0.00 0.00 2.88 -0.20 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.61 -0.24 24 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.39 -0.22 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.15 -0.23 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.99 -0.17 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.79 -0.15 35 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 1.41 -0.09 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.10 -0.09 35 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 0.81 -0.09 34 0 10 0
29JUN26 12.00 C 0.00 0.00 0.00 0.61 -0.05 34 0 300 0
29JUN26 12.50 C 0.46 0.46 0.46 0.44 -0.03 35 15 169 +15
29JUN26 13.00 C 0.36 0.36 0.36 0.31 -0.02 35 3 140 0
29JUN26 13.50 C 0.00 0.00 0.00 0.21 -0.02 34 0 100 0
29JUN26 14.00 C 0.19 0.20 0.14 0.14 -0.01 34 117 595 +102
29JUN26 14.50 C 0.10 0.11 0.10 0.10 0.00 35 179 384 +179
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 172 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 35 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 36 0 282 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30JUL26 8.50 C 0.00 0.00 0.00 3.15 - 38 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 2.88 - 32 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 2.67 - 35 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 2.41 - 31 0 0 -
30JUL26 9.50 C 0.00 0.00 0.00 2.22 - 33 0 0 -
30JUL26 9.75 C 0.00 0.00 0.00 2.01 - 33 0 0 -
30JUL26 10.00 C 0.00 0.00 0.00 1.79 - 32 0 0 -
30JUL26 10.50 C 0.00 0.00 0.00 1.49 - 35 0 0 -
30JUL26 11.00 C 0.00 0.00 0.00 1.15 - 34 0 0 -
30JUL26 11.50 C 0.88 0.88 0.88 0.88 - 33 15 15 -
30JUL26 12.00 C 0.00 0.00 0.00 0.67 - 33 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 0.51 - 34 0 0 -
30JUL26 13.00 C 0.00 0.00 0.00 0.37 - 34 0 0 -
30JUL26 13.50 C 0.00 0.00 0.00 0.27 - 34 0 0 -
30JUL26 14.00 C 0.21 0.21 0.21 0.19 - 33 1 1 -
30JUL26 14.50 C 0.00 0.00 0.00 0.14 - 34 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 0.10 - 34 0 0 -
30JUL26 15.50 C 0.00 0.00 0.00 0.07 - 34 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 0.05 - 34 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 3.15 - 33 0 0 -
29SEP26 8.75 C 0.00 0.00 0.00 2.92 -0.17 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.68 -0.19 31 0 3 0
29SEP26 9.25 C 0.00 0.00 0.00 2.49 -0.16 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.32 -0.12 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.12 -0.11 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.95 -0.11 34 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 1.57 -0.15 32 0 0 0
29SEP26 11.00 C 1.17 1.17 1.17 1.34 -0.06 34 20 21 +20
29SEP26 11.50 C 1.13 1.13 1.09 1.06 -0.08 33 154 459 +154
29SEP26 12.00 C 1.00 1.00 1.00 0.86 -0.07 33 15 366 0
29SEP26 12.50 C 0.00 0.00 0.00 0.69 -0.07 34 0 158 0
29SEP26 13.00 C 0.00 0.00 0.00 0.55 -0.06 34 0 102 0
29SEP26 13.50 C 0.00 0.00 0.00 0.44 -0.05 34 0 50 0
29SEP26 14.00 C 0.43 0.43 0.42 0.36 -0.04 34 6 62 +1
29SEP26 14.50 C 0.00 0.00 0.00 0.28 -0.05 34 0 45 0
29SEP26 15.00 C 0.28 0.28 0.28 0.22 -0.04 34 2 40 +2
29SEP26 15.50 C 0.00 0.00 0.00 0.17 -0.03 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.03 34 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 40 0
30DEC26 8.50 C 0.00 0.00 0.00 3.15 - 28 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 2.96 -0.16 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.75 -0.15 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.56 -0.13 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.37 -0.14 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.20 -0.13 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.04 -0.09 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.75 -0.08 31 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 1.55 -0.02 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.27 -0.06 32 0 0 0
30DEC26 12.00 C 1.00 1.00 1.00 1.07 -0.06 32 1 231 +1
30DEC26 12.50 C 0.00 0.00 0.00 0.90 -0.06 32 0 108 0
30DEC26 13.00 C 0.00 0.00 0.00 0.75 -0.05 32 0 107 0
30DEC26 13.50 C 0.00 0.00 0.00 0.62 -0.05 32 0 110 0
30DEC26 14.00 C 0.00 0.00 0.00 0.53 -0.04 33 0 60 0
30DEC26 14.50 C 0.00 0.00 0.00 0.45 -0.04 33 0 47 0
30DEC26 15.00 C 0.00 0.00 0.00 0.37 -0.04 33 0 125 0
30DEC26 15.50 C 0.30 0.30 0.30 0.31 -0.03 33 1 76 -1
30DEC26 16.00 C 0.30 0.30 0.30 0.25 -0.03 33 1 47 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 -0.02 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 -0.02 33 0 21 0
30DEC26 17.50 C 0.17 0.17 0.17 0.14 -0.01 33 5 7 -5
30DEC26 18.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.22 - 28 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 3.04 -0.13 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.85 -0.12 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.67 -0.10 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.51 -0.11 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.36 -0.09 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.21 -0.07 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.99 0.00 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.74 -0.05 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.46 -0.05 31 0 300 0
30MAR27 12.00 C 0.00 0.00 0.00 1.26 -0.05 31 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.09 -0.04 31 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 0.93 -0.04 31 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 0.81 -0.04 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.71 -0.03 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.62 -0.03 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.52 -0.03 32 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.44 -0.03 32 0 2 0
30MAR27 16.00 C 0.43 0.43 0.40 0.38 -0.02 33 16 17 +16
30MAR27 16.50 C 0.34 0.34 0.34 0.32 -0.02 32 6 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 -0.02 32 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 -0.02 32 0 0 0
30MAR27 18.00 C 0.28 0.28 0.28 0.19 -0.01 32 2 3 +2
30MAR27 18.50 C 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 1 0
TOTAL CALL 894 13,504 +508
29APR26 8.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 0.00 35 0 41 0
29APR26 10.00 P 0.05 0.05 0.05 0.04 0.00 36 1 1 +1
29APR26 10.50 P 0.09 0.14 0.09 0.10 +0.01 35 106 131 +81
29APR26 11.00 P 0.18 0.27 0.17 0.22 +0.01 35 63 298 +54
29APR26 11.50 P 0.34 0.35 0.34 0.41 +0.03 34 31 257 +17
29APR26 12.00 P 0.00 0.00 0.00 0.70 +0.06 34 0 376 0
29APR26 12.50 P 0.00 0.00 0.00 1.07 +0.09 34 0 923 0
29APR26 13.00 P 0.00 0.00 0.00 1.50 +0.09 34 0 139 0
29APR26 13.50 P 0.00 0.00 0.00 1.97 +0.12 36 0 284 0
29APR26 14.00 P 0.00 0.00 0.00 2.53 +0.18 54 0 427 0
29APR26 14.50 P 0.00 0.00 0.00 3.04 +0.18 62 0 240 0
29APR26 15.00 P 0.00 0.00 0.00 3.50 +0.18 61 0 0 -63
29APR26 15.50 P 0.00 0.00 0.00 3.99 +0.16 65 0 0 -36
29APR26 16.00 P 0.00 0.00 0.00 4.46 +0.13 60 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.97 +0.13 69 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.46 +0.11 69 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.97 +0.14 78 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.47 +0.15 82 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.95 +0.12 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.48 +0.15 95 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 0.00 35 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.08 +0.01 35 0 1 0
28MAY26 10.00 P 0.10 0.10 0.10 0.11 +0.01 34 2 32 +2
28MAY26 10.50 P 0.18 0.18 0.18 0.21 +0.02 34 3 57 0
28MAY26 11.00 P 0.28 0.36 0.28 0.37 +0.03 34 29 216 -11
28MAY26 11.50 P 0.51 0.51 0.51 0.58 +0.04 34 45 340 +45
28MAY26 12.00 P 0.00 0.00 0.00 0.86 +0.07 33 0 362 0
28MAY26 12.50 P 0.00 0.00 0.00 1.20 +0.07 33 0 187 0
28MAY26 13.00 P 0.00 0.00 0.00 1.60 +0.14 34 0 473 0
28MAY26 13.50 P 0.00 0.00 0.00 2.09 +0.17 40 0 37 0
28MAY26 14.00 P 0.00 0.00 0.00 2.54 +0.15 41 0 52 0
28MAY26 14.50 P 0.00 0.00 0.00 3.04 +0.18 46 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 3.53 +0.21 49 0 20 0
28MAY26 15.50 P 4.00 4.00 4.00 4.03 +0.20 54 1 0 -16
28MAY26 16.00 P 0.00 0.00 0.00 4.49 +0.16 52 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.00 +0.16 58 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 5.49 +0.14 60 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.02 +0.19 68 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.52 +0.20 72 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.01 +0.18 74 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.52 +0.19 78 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 - 36 0 0 -
29JUN26 8.75 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 +0.01 34 0 1 0
29JUN26 9.50 P 0.17 0.17 0.17 0.14 +0.02 35 15 47 +13
29JUN26 9.75 P 0.21 0.21 0.21 0.19 +0.02 35 15 25 +15
29JUN26 10.00 P 0.26 0.26 0.26 0.25 +0.03 35 60 113 +60
29JUN26 10.50 P 0.41 0.41 0.41 0.38 +0.01 34 20 88 +20
29JUN26 11.00 P 0.66 0.66 0.66 0.59 +0.05 34 15 272 +15
29JUN26 11.50 P 0.88 0.93 0.87 0.86 +0.08 35 144 285 +99
29JUN26 12.00 P 0.96 0.96 0.96 1.14 +0.08 34 15 450 0
29JUN26 12.50 P 0.00 0.00 0.00 1.49 +0.10 34 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 1.93 +0.12 37 0 182 0
29JUN26 13.50 P 0.00 0.00 0.00 2.36 +0.19 38 0 216 0
29JUN26 14.00 P 0.00 0.00 0.00 2.75 +0.13 36 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 3.23 +0.15 38 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 3.75 +0.23 44 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 4.21 +0.24 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.66 +0.21 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.21 +0.28 51 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 5.70 +0.28 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.20 +0.29 56 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.68 +0.28 57 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 7.16 +0.26 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.67 +0.27 62 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 8.10 +0.20 50 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 0.06 - 34 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 0.08 - 34 0 0 -
30JUL26 9.00 P 0.12 0.12 0.12 0.11 - 34 1 1 -
30JUL26 9.25 P 0.00 0.00 0.00 0.15 - 34 0 0 -
30JUL26 9.50 P 0.00 0.00 0.00 0.20 - 34 0 0 -
30JUL26 9.75 P 0.00 0.00 0.00 0.25 - 34 0 0 -
30JUL26 10.00 P 0.00 0.00 0.00 0.32 - 34 0 0 -
30JUL26 10.50 P 0.00 0.00 0.00 0.48 - 34 0 0 -
30JUL26 11.00 P 0.68 0.68 0.68 0.68 - 33 7 7 -
30JUL26 11.50 P 0.81 0.83 0.81 0.94 - 33 8 8 -
30JUL26 12.00 P 1.06 1.12 1.06 1.26 - 34 45 45 -
30JUL26 12.50 P 1.39 1.39 1.39 1.59 - 34 2 2 -
30JUL26 13.00 P 0.00 0.00 0.00 2.01 - 36 0 0 -
30JUL26 13.50 P 0.00 0.00 0.00 2.41 - 36 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 2.87 - 38 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 3.30 - 38 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 3.75 - 38 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 4.21 - 39 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 4.73 - 43 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.14 - 35 0 0 -
29SEP26 8.75 P 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 -0.01 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 -0.02 35 0 16 0
29SEP26 9.50 P 0.00 0.00 0.00 0.34 -0.01 35 0 33 0
29SEP26 9.75 P 0.00 0.00 0.00 0.41 -0.01 35 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.49 -0.01 35 0 123 0
29SEP26 10.50 P 0.00 0.00 0.00 0.68 -0.01 35 0 72 0
29SEP26 11.00 P 0.00 0.00 0.00 0.91 -0.01 35 0 351 0
29SEP26 11.50 P 1.29 1.29 1.29 1.18 -0.01 35 15 692 +15
29SEP26 12.00 P 0.00 0.00 0.00 1.48 0.00 35 0 788 0
29SEP26 12.50 P 0.00 0.00 0.00 1.82 +0.05 36 0 277 0
29SEP26 13.00 P 0.00 0.00 0.00 2.19 +0.01 36 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 2.59 +0.02 37 0 140 0
29SEP26 14.00 P 0.00 0.00 0.00 3.00 +0.02 38 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 3.44 +0.03 39 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.89 +0.04 40 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 4.36 +0.06 41 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 4.84 +0.09 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.31 +0.10 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.77 +0.09 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.29 +0.13 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.75 +0.12 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.21 +0.10 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.71 +0.11 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.25 +0.17 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 - 33 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 0.27 0.00 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.32 -0.01 33 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.39 -0.01 33 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.46 0.00 33 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.55 0.00 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.63 0.00 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.84 0.00 34 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 1.08 +0.01 34 0 59 0
30DEC26 11.50 P 1.43 1.47 1.36 1.35 +0.01 34 90 120 +83
30DEC26 12.00 P 1.57 1.57 1.57 1.65 +0.02 34 15 118 +15
30DEC26 12.50 P 2.02 2.02 2.02 1.98 +0.02 34 15 42 +15
30DEC26 13.00 P 0.00 0.00 0.00 2.34 +0.02 35 0 124 0
30DEC26 13.50 P 0.00 0.00 0.00 2.72 +0.03 35 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 3.12 +0.03 36 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 3.54 +0.03 36 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 3.98 +0.04 37 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.43 +0.04 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.90 +0.08 39 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 5.36 +0.08 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.85 +0.11 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.31 +0.11 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.83 +0.15 45 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 7.25 +0.08 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.76 +0.13 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.30 - 33 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 0.34 -0.01 32 0 1 0
30MAR27 9.00 P 0.43 0.43 0.43 0.42 +0.01 32 1 1 +1
30MAR27 9.25 P 0.50 0.50 0.50 0.49 +0.02 33 2 4 +2
30MAR27 9.50 P 0.00 0.00 0.00 0.56 0.00 32 0 13 0
30MAR27 9.75 P 0.67 0.67 0.67 0.65 +0.02 32 1 1 +1
30MAR27 10.00 P 0.77 0.77 0.77 0.74 +0.01 32 1 6 +1
30MAR27 10.50 P 0.00 0.00 0.00 0.96 0.00 33 0 42 0
30MAR27 11.00 P 0.00 0.00 0.00 1.20 0.00 33 0 16 0
30MAR27 11.50 P 1.52 1.52 1.52 1.48 +0.02 33 10 55 +10
30MAR27 12.00 P 0.00 0.00 0.00 1.78 +0.02 33 0 8 0
30MAR27 12.50 P 0.00 0.00 0.00 2.11 +0.02 33 0 64 0
30MAR27 13.00 P 0.00 0.00 0.00 2.46 +0.03 34 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.83 +0.03 34 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 3.23 +0.04 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.64 +0.05 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.06 +0.04 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.50 +0.05 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.96 +0.06 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.41 +0.07 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.88 +0.09 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.33 +0.08 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.83 +0.11 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.30 +0.11 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.78 +0.13 41 0 18 0
TOTAL PUT 778 11,452 +439
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 14.90
29APR26 9.25 C 0.00 0.00 0.00 5.68 -0.35 76 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.47 -0.30 92 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.21 -0.31 83 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.97 -0.30 82 0 2 0
29APR26 10.50 C 0.00 0.00 0.00 4.48 -0.30 76 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.93 -0.39 48 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.47 -0.32 57 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.97 -0.37 49 0 17 0
29APR26 12.50 C 0.00 0.00 0.00 2.45 -0.35 36 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 1.99 -0.35 37 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.57 -0.32 38 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 1.17 -0.32 36 0 90 0
29APR26 14.50 C 0.00 0.00 0.00 0.84 -0.31 36 0 113 0
29APR26 15.00 C 0.61 0.61 0.56 0.60 -0.23 37 19 247 +10
29APR26 15.50 C 0.59 0.59 0.37 0.40 -0.20 37 12 295 +6
29APR26 16.00 C 0.36 0.36 0.31 0.26 -0.14 38 3 607 -2
29APR26 16.50 C 0.22 0.22 0.15 0.16 -0.11 38 103 220 +42
29APR26 17.00 C 0.00 0.00 0.00 0.10 -0.07 38 0 240 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 -0.05 39 0 133 0
29APR26 18.00 C 0.05 0.05 0.05 0.03 -0.03 38 1 153 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.47 -0.33 59 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.21 -0.34 53 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.97 -0.34 53 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.48 -0.33 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.97 -0.36 41 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.50 -0.35 41 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.04 -0.35 41 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.61 -0.34 41 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.20 -0.33 41 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.83 -0.31 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.45 -0.34 38 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 1.17 -0.26 39 0 13 0
28MAY26 15.00 C 0.86 0.86 0.86 0.93 -0.23 40 3 60 0
28MAY26 15.50 C 0.64 0.66 0.61 0.73 -0.20 40 115 476 0
28MAY26 16.00 C 0.46 0.46 0.46 0.56 -0.18 40 34 129 -25
28MAY26 16.50 C 0.36 0.36 0.36 0.42 -0.16 40 3 87 +3
28MAY26 17.00 C 0.00 0.00 0.00 0.32 -0.13 40 0 22 0
28MAY26 17.50 C 0.00 0.00 0.00 0.23 -0.11 40 0 31 0
28MAY26 18.00 C 0.00 0.00 0.00 0.17 -0.09 40 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.12 -0.07 40 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.09 -0.05 41 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.07 -0.04 42 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.22 -0.33 67 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.98 -0.32 67 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.77 -0.26 71 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.48 -0.32 60 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.23 -0.33 57 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.99 -0.32 56 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.51 -0.30 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.00 -0.33 46 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.55 -0.30 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.08 -0.31 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.61 -0.34 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.20 -0.33 38 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.83 -0.31 38 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.45 -0.34 36 0 55 0
29JUN26 14.50 C 1.10 1.10 1.10 1.17 -0.26 36 9 341 -9
29JUN26 15.00 C 1.03 1.03 0.87 0.93 -0.23 37 39 778 +15
29JUN26 15.50 C 0.72 0.72 0.72 0.73 -0.20 37 26 438 0
29JUN26 16.00 C 0.59 0.59 0.59 0.56 -0.18 36 1 241 0
29JUN26 16.50 C 0.00 0.00 0.00 0.42 -0.16 36 0 153 0
29JUN26 17.00 C 0.00 0.00 0.00 0.32 -0.13 36 0 199 0
29JUN26 17.50 C 0.00 0.00 0.00 0.23 -0.11 36 0 109 0
29JUN26 18.00 C 0.00 0.00 0.00 0.17 -0.09 36 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 -0.07 36 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.04 37 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.04 35 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.03 - 46 0 0 -
30JUL26 11.50 C 0.00 0.00 0.00 3.56 - 43 0 0 -
30JUL26 12.00 C 0.00 0.00 0.00 3.10 - 41 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 2.65 - 38 0 0 -
30JUL26 13.00 C 0.00 0.00 0.00 2.20 - 35 0 0 -
30JUL26 13.50 C 0.00 0.00 0.00 1.83 - 34 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 1.48 - 33 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 1.21 - 34 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 0.96 - 33 0 0 -
30JUL26 15.50 C 0.00 0.00 0.00 0.78 - 34 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 0.62 - 34 0 0 -
30JUL26 16.50 C 0.00 0.00 0.00 0.48 - 34 0 0 -
30JUL26 17.00 C 0.00 0.00 0.00 0.37 - 34 0 0 -
30JUL26 17.50 C 0.00 0.00 0.00 0.28 - 33 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 0.22 - 34 0 0 -
30JUL26 18.50 C 0.00 0.00 0.00 0.17 - 34 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 0.13 - 34 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 0.10 - 34 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 0.07 - 33 0 0 -
29SEP26 8.75 C 0.00 0.00 0.00 6.23 -0.32 56 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.98 -0.32 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.77 -0.27 56 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.49 -0.31 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.24 -0.32 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.00 -0.32 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.52 -0.29 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.03 -0.30 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.57 -0.33 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.14 -0.28 37 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.73 -0.27 36 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.34 -0.27 35 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.02 -0.29 35 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.73 -0.26 35 0 268 0
29SEP26 14.50 C 0.00 0.00 0.00 1.43 -0.30 33 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.21 -0.23 33 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.03 -0.20 34 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.86 -0.19 34 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.73 -0.16 34 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.61 -0.15 34 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.51 -0.13 34 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 -0.11 35 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.37 -0.11 35 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.30 -0.10 35 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.25 -0.09 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.20 -0.07 35 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 -0.05 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 -0.04 35 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.77 -0.27 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.49 -0.31 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.24 -0.32 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.00 -0.32 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.52 -0.29 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.04 -0.30 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.60 -0.30 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.17 -0.29 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.78 -0.28 31 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.51 -0.31 32 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.21 -0.30 32 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.95 -0.27 32 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.65 -0.26 31 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.45 -0.24 31 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 1.26 -0.22 31 0 22 0
30DEC26 16.00 C 1.00 1.01 1.00 1.09 -0.21 31 16 17 +7
30DEC26 16.50 C 0.90 0.90 0.90 0.95 -0.19 32 15 17 +1
30DEC26 17.00 C 0.00 0.00 0.00 0.81 -0.19 32 0 45 0
30DEC26 17.50 C 0.00 0.00 0.00 0.70 -0.16 32 0 48 0
30DEC26 18.00 C 0.60 0.60 0.60 0.60 -0.15 32 7 67 +7
30DEC26 18.50 C 0.00 0.00 0.00 0.52 -0.14 32 0 53 0
30DEC26 19.00 C 0.00 0.00 0.00 0.47 -0.11 33 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.40 -0.11 33 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.34 -0.10 32 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.24 -0.09 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 -0.06 33 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 4.53 -0.32 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.07 -0.30 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.65 -0.30 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.25 -0.28 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.92 -0.28 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.70 -0.18 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.42 -0.18 31 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.16 -0.25 31 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.87 -0.22 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.66 -0.21 30 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 1.47 -0.20 30 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.30 -0.18 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.15 -0.17 30 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 1.01 -0.16 30 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.89 -0.14 31 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.78 -0.13 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.68 -0.14 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.61 -0.12 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.55 -0.11 31 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.48 -0.10 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.36 -0.09 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.28 -0.06 31 0 0 0
TOTAL CALL 406 8,684 +55
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 0.00 38 0 105 0
29APR26 13.00 P 0.08 0.09 0.07 0.07 +0.01 38 54 539 +28
29APR26 13.50 P 0.13 0.17 0.13 0.14 +0.03 37 60 565 +15
29APR26 14.00 P 0.26 0.26 0.26 0.25 +0.05 37 1 211 0
29APR26 14.50 P 0.34 0.44 0.34 0.42 +0.09 36 47 99 +26
29APR26 15.00 P 0.55 0.57 0.55 0.67 +0.15 37 2 187 0
29APR26 15.50 P 0.00 0.00 0.00 0.98 +0.20 38 0 79 0
29APR26 16.00 P 1.22 1.22 1.22 1.33 +0.21 37 1 105 0
29APR26 16.50 P 0.00 0.00 0.00 1.73 +0.26 37 0 45 0
29APR26 17.00 P 0.00 0.00 0.00 2.17 +0.29 38 0 32 0
29APR26 17.50 P 0.00 0.00 0.00 2.63 +0.32 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.11 +0.27 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.62 +0.33 45 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.10 +0.33 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.60 +0.33 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.13 +0.37 60 0 0 -26
29APR26 21.00 P 0.00 0.00 0.00 6.13 +0.38 68 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.10 +0.35 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.05 0.00 41 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 37 0
28MAY26 12.50 P 0.00 0.00 0.00 0.16 +0.02 41 0 91 0
28MAY26 13.00 P 0.00 0.00 0.00 0.26 +0.04 42 0 34 0
28MAY26 13.50 P 0.40 0.40 0.40 0.39 +0.05 41 30 81 +30
28MAY26 14.00 P 0.63 0.63 0.55 0.56 +0.07 41 10 165 +5
28MAY26 14.50 P 0.75 0.84 0.75 0.77 +0.09 42 37 106 +17
28MAY26 15.00 P 1.01 1.02 1.01 1.03 +0.12 42 8 109 +8
28MAY26 15.50 P 0.00 0.00 0.00 1.33 +0.15 42 0 32 0
28MAY26 16.00 P 0.00 0.00 0.00 1.62 +0.13 41 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.98 +0.20 41 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.37 +0.23 41 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.79 +0.26 41 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.22 +0.27 40 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.68 +0.30 41 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.15 +0.31 41 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.62 +0.32 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.13 +0.36 45 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.13 +0.38 51 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.10 +0.35 0 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 35 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 +0.02 35 0 234 0
29JUN26 12.00 P 0.00 0.00 0.00 0.16 +0.02 34 0 1,629 0
29JUN26 12.50 P 0.00 0.00 0.00 0.26 +0.04 35 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.39 +0.06 35 0 174 0
29JUN26 13.50 P 0.43 0.43 0.43 0.53 +0.04 34 5 238 +5
29JUN26 14.00 P 0.00 0.00 0.00 0.75 +0.11 34 0 180 0
29JUN26 14.50 P 0.99 0.99 0.99 0.97 +0.12 33 11 443 +11
29JUN26 15.00 P 1.29 1.31 1.29 1.28 +0.18 34 30 976 -20
29JUN26 15.50 P 0.00 0.00 0.00 1.62 +0.22 35 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.97 +0.22 34 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.36 +0.24 34 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.76 +0.25 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.19 +0.21 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.64 +0.26 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.09 +0.23 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.56 +0.24 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.03 +0.25 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.51 +0.26 0 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.48 +0.26 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.46 +0.30 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.09 - 34 0 0 -
30JUL26 11.50 P 0.00 0.00 0.00 0.14 - 33 0 0 -
30JUL26 12.00 P 0.00 0.00 0.00 0.23 - 34 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 0.34 - 34 0 0 -
30JUL26 13.00 P 0.45 0.49 0.45 0.49 - 34 9 9 -
30JUL26 13.50 P 0.00 0.00 0.00 0.65 - 33 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 0.85 - 33 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 1.10 - 33 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 1.39 - 33 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 1.72 - 33 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 2.07 - 33 0 0 -
30JUL26 16.50 P 0.00 0.00 0.00 2.44 - 33 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 2.83 - 33 0 0 -
30JUL26 17.50 P 0.00 0.00 0.00 3.25 - 33 0 0 -
30JUL26 18.00 P 0.00 0.00 0.00 3.68 - 32 0 0 -
30JUL26 18.50 P 0.00 0.00 0.00 4.13 - 32 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 4.59 - 31 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 5.06 - 31 0 0 -
30JUL26 20.00 P 0.00 0.00 0.00 5.53 - 28 0 0 -
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 35 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 35 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 0.00 35 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 +0.01 35 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 +0.01 35 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.20 +0.02 35 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 +0.03 35 0 60 0
29SEP26 12.00 P 0.42 0.42 0.42 0.41 +0.04 35 4 71 +4
29SEP26 12.50 P 0.00 0.00 0.00 0.55 +0.05 35 0 95 0
29SEP26 13.00 P 0.00 0.00 0.00 0.72 +0.06 35 0 156 0
29SEP26 13.50 P 0.00 0.00 0.00 0.93 +0.08 35 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.17 +0.11 35 0 156 0
29SEP26 14.50 P 0.00 0.00 0.00 1.43 +0.13 36 0 8 0
29SEP26 15.00 P 0.00 0.00 0.00 1.72 +0.14 36 0 28 0
29SEP26 15.50 P 0.00 0.00 0.00 2.04 +0.16 36 0 37 0
29SEP26 16.00 P 0.00 0.00 0.00 2.38 +0.24 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.75 +0.20 36 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.15 +0.23 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.55 +0.23 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.98 +0.26 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.42 +0.27 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.87 +0.28 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.34 +0.30 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.81 +0.31 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.75 +0.30 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.69 +0.26 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 0.00 32 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 0.00 32 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 0.00 32 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 +0.01 32 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 +0.02 33 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.29 +0.02 32 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.40 +0.02 33 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.53 +0.03 32 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.69 +0.04 33 0 7 0
30DEC26 13.00 P 0.00 0.00 0.00 0.88 +0.06 33 0 97 0
30DEC26 13.50 P 0.00 0.00 0.00 1.09 +0.07 33 0 110 0
30DEC26 14.00 P 0.00 0.00 0.00 1.33 +0.09 33 0 66 0
30DEC26 14.50 P 0.00 0.00 0.00 1.59 +0.10 33 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.89 +0.12 33 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 2.20 +0.14 33 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.54 +0.16 34 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.90 +0.18 34 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.27 +0.18 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.67 +0.21 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.08 +0.22 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.51 +0.24 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.95 +0.25 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.41 +0.27 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.87 +0.28 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.82 +0.31 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.80 +0.33 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.28 +0.03 31 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.38 +0.04 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.51 +0.06 32 0 0 0
30MAR27 12.00 P 0.62 0.62 0.62 0.65 +0.06 32 40 48 +40
30MAR27 12.50 P 0.00 0.00 0.00 0.82 +0.08 32 0 0 0
30MAR27 13.00 P 1.09 1.09 0.93 1.02 +0.10 32 120 104 +90
30MAR27 13.50 P 0.00 0.00 0.00 1.23 +0.10 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.48 +0.13 32 0 0 0
30MAR27 14.50 P 1.78 1.78 1.78 1.74 +0.14 32 2 4 +2
30MAR27 15.00 P 0.00 0.00 0.00 2.03 +0.15 32 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.34 +0.17 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.68 +0.19 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.03 +0.20 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.40 +0.22 33 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.78 +0.23 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.19 +0.25 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.60 +0.25 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.04 +0.28 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.48 +0.29 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.93 +0.29 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.86 +0.31 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.83 +0.33 39 0 0 0
TOTAL PUT 471 11,919 +235
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$ 11.22
29APR26 8.75 C 0.00 0.00 0.00 2.49 -0.75 35 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.25 -0.76 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.00 -0.74 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.76 -0.73 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.53 -0.71 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.31 -0.66 36 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.94 -0.53 39 0 0 0
29APR26 11.00 C 0.64 0.64 0.53 0.60 -0.37 37 90 90 +90
29APR26 11.50 C 0.35 0.35 0.30 0.34 -0.15 35 55 46 +45
29APR26 12.00 C 0.19 0.20 0.14 0.19 -0.03 36 174 309 +164
29APR26 12.50 C 0.10 0.10 0.07 0.09 -0.02 35 198 1,677 +196
29APR26 13.00 C 0.05 0.06 0.03 0.05 0.00 37 304 660 -66
29APR26 13.50 C 0.00 0.00 0.00 0.03 0.00 39 0 228 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 263 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 298 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 153 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.49 -0.77 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.28 -0.73 32 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.05 -0.71 33 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.82 -0.67 32 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.60 -0.69 32 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.40 -0.57 33 0 0 0
28MAY26 10.50 C 0.98 0.98 0.98 1.06 -0.41 35 15 15 +15
28MAY26 11.00 C 0.75 0.79 0.71 0.74 -0.23 33 155 155 +155
28MAY26 11.50 C 0.42 0.42 0.42 0.49 -0.08 33 180 195 +180
28MAY26 12.00 C 0.27 0.27 0.27 0.31 -0.05 32 5 241 +5
28MAY26 12.50 C 0.00 0.00 0.00 0.18 -0.05 32 0 255 0
28MAY26 13.00 C 0.12 0.12 0.10 0.11 -0.03 32 21 611 +21
28MAY26 13.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 828 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 50 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.49 -0.73 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.25 -0.72 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.01 -0.71 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.78 -0.69 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.55 -0.71 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.33 -0.68 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.11 -0.65 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.90 -0.59 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.69 -0.60 31 0 0 0
29JUN26 10.00 C 1.60 1.60 1.60 1.46 -0.53 29 8 8 +8
29JUN26 10.50 C 1.19 1.24 1.10 1.18 -0.29 33 75 75 +75
29JUN26 11.00 C 0.87 0.93 0.79 0.88 -0.09 33 217 217 +217
29JUN26 11.50 C 0.54 0.59 0.54 0.62 -0.06 32 125 214 +125
29JUN26 12.00 C 0.00 0.00 0.00 0.44 -0.05 32 0 932 0
29JUN26 12.50 C 0.26 0.26 0.25 0.30 -0.03 32 110 911 0
29JUN26 13.00 C 0.19 0.19 0.19 0.20 -0.03 32 1 1,416 +1
29JUN26 13.50 C 0.00 0.00 0.00 0.13 -0.03 32 0 192 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 203 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 335 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 56 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.60 - 30 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 2.39 - 31 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 2.18 - 32 0 0 -
30JUL26 9.50 C 0.00 0.00 0.00 1.97 - 31 0 0 -
30JUL26 9.75 C 0.00 0.00 0.00 1.77 - 31 0 0 -
30JUL26 10.00 C 0.00 0.00 0.00 1.58 - 31 0 0 -
30JUL26 10.50 C 0.00 0.00 0.00 1.28 - 32 0 0 -
30JUL26 11.00 C 0.98 0.99 0.90 0.97 - 31 56 56 -
30JUL26 11.50 C 0.00 0.00 0.00 0.72 - 31 0 0 -
30JUL26 12.00 C 0.55 0.55 0.55 0.53 - 31 5 5 -
30JUL26 12.50 C 0.00 0.00 0.00 0.39 - 31 0 0 -
30JUL26 13.00 C 0.24 0.25 0.24 0.28 - 31 90 90 -
30JUL26 13.50 C 0.00 0.00 0.00 0.19 - 31 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 0.13 - 31 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 0.09 - 31 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 0.06 - 31 0 0 -
30JUL26 15.50 C 0.00 0.00 0.00 0.04 - 31 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 0.02 - 30 0 0 -
30JUL26 16.50 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29SEP26 8.00 C 0.00 0.00 0.00 3.33 -0.64 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.11 -0.61 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.89 -0.58 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.67 -0.59 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.46 -0.55 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.26 -0.50 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.06 -0.43 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.88 -0.41 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.71 -0.28 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.37 -0.17 30 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.12 -0.14 31 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.87 -0.11 31 0 15 0
29SEP26 12.00 C 0.67 0.67 0.62 0.67 -0.11 30 3 20 +3
29SEP26 12.50 C 0.00 0.00 0.00 0.52 -0.10 30 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.40 -0.08 31 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.31 -0.06 31 0 46 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 -0.06 31 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 -0.04 31 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 -0.04 31 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.03 31 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.93 -0.54 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.71 -0.55 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.52 -0.49 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.33 -0.43 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.14 -0.35 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.97 -0.32 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.81 -0.20 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.47 -0.23 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.26 -0.12 29 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.01 -0.14 28 0 0 0
30DEC26 12.00 C 0.75 0.75 0.75 0.83 -0.12 29 2 38 +2
30DEC26 12.50 C 0.00 0.00 0.00 0.67 -0.10 29 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.54 -0.09 29 0 21 0
30DEC26 13.50 C 0.00 0.00 0.00 0.44 -0.07 29 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.35 -0.06 29 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 -0.05 29 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 -0.04 29 0 36 0
30DEC26 15.50 C 0.22 0.22 0.22 0.17 -0.05 29 1 6 +1
30DEC26 16.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.04 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.82 -0.44 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.64 -0.37 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.46 -0.30 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.29 -0.20 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.13 -0.18 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.95 -0.15 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.67 -0.18 28 0 0 0
30MAR27 11.00 C 1.38 1.38 1.38 1.42 -0.16 28 2 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.22 -0.08 29 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.00 -0.10 28 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 0.84 -0.09 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.71 -0.06 29 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.59 -0.06 29 0 15 0
30MAR27 14.00 C 0.47 0.47 0.47 0.50 -0.04 29 20 20 +20
30MAR27 14.50 C 0.00 0.00 0.00 0.42 -0.03 29 0 39 0
30MAR27 15.00 C 0.00 0.00 0.00 0.34 -0.04 29 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.28 -0.04 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.23 -0.02 29 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 -0.03 29 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
TOTAL CALL 1,912 13,720 +1,257
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29APR26 9.25 P 0.06 0.06 0.06 0.02 +0.01 40 33 34 +23
29APR26 9.50 P 0.08 0.08 0.08 0.03 +0.01 38 75 148 +65
29APR26 9.75 P 0.10 0.10 0.09 0.05 +0.01 38 63 133 +43
29APR26 10.00 P 0.13 0.14 0.11 0.08 +0.02 38 252 266 +170
29APR26 10.50 P 0.20 0.24 0.20 0.18 +0.03 37 308 478 +238
29APR26 11.00 P 0.34 0.42 0.34 0.35 +0.04 36 187 3,055 +15
29APR26 11.50 P 0.57 0.65 0.57 0.60 +0.05 35 19 406 +15
29APR26 12.00 P 0.89 0.89 0.89 0.94 +0.07 35 9 519 -9
29APR26 12.50 P 1.32 1.32 1.32 1.36 +0.09 36 15 1,301 -15
29APR26 13.00 P 0.00 0.00 0.00 1.81 +0.05 37 0 181 0
29APR26 13.50 P 0.00 0.00 0.00 2.32 +0.11 46 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 2.81 +0.11 50 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 3.30 +0.12 53 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.81 +0.13 62 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 4.30 +0.16 64 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.78 +0.15 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.29 +0.14 69 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.81 +0.18 82 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.29 +0.16 78 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.80 +0.17 87 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.31 +0.18 95 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 0.00 34 0 25 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 0.00 33 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.14 0.00 33 0 10 0
28MAY26 10.50 P 0.28 0.34 0.28 0.27 +0.01 33 85 181 +71
28MAY26 11.00 P 0.00 0.00 0.00 0.47 +0.02 33 0 126 0
28MAY26 11.50 P 0.71 0.80 0.71 0.71 +0.03 32 203 292 +158
28MAY26 12.00 P 1.10 1.10 1.10 1.05 +0.05 33 15 232 +12
28MAY26 12.50 P 1.40 1.40 1.40 1.43 +0.07 33 6 167 -3
28MAY26 13.00 P 0.00 0.00 0.00 1.85 +0.02 32 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 2.35 +0.13 38 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.86 +0.16 44 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 3.33 +0.14 45 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.82 +0.14 48 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.30 +0.13 48 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.78 +0.11 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.29 +0.14 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.81 +0.18 61 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.29 +0.15 58 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.80 +0.15 65 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.31 +0.14 71 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 34 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 0.00 33 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 0.00 32 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 0.00 32 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 +0.01 33 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 0.00 32 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 +0.01 32 0 5 0
29JUN26 10.00 P 0.28 0.28 0.28 0.23 +0.02 32 1 62 +1
29JUN26 10.50 P 0.44 0.44 0.44 0.38 +0.02 32 38 1,184 -38
29JUN26 11.00 P 0.64 0.65 0.58 0.59 +0.03 32 107 1,717 -15
29JUN26 11.50 P 0.83 0.90 0.81 0.84 +0.05 32 557 2,086 +557
29JUN26 12.00 P 1.17 1.24 1.17 1.16 +0.06 32 90 344 -90
29JUN26 12.50 P 0.00 0.00 0.00 1.52 +0.07 32 0 684 0
29JUN26 13.00 P 0.00 0.00 0.00 1.87 +0.03 28 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 2.42 +0.16 37 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.90 +0.20 40 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 3.39 +0.20 43 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.87 +0.19 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.33 +0.16 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.78 +0.11 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.29 +0.12 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.81 +0.14 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.29 +0.12 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.80 +0.13 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.31 +0.14 59 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.06 - 31 0 0 -
30JUL26 9.00 P 0.00 0.00 0.00 0.09 - 31 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 0.13 - 31 0 0 -
30JUL26 9.50 P 0.20 0.22 0.20 0.17 - 31 20 20 -
30JUL26 9.75 P 0.25 0.25 0.25 0.22 - 31 15 15 -
30JUL26 10.00 P 0.00 0.00 0.00 0.29 - 31 0 0 -
30JUL26 10.50 P 0.00 0.00 0.00 0.45 - 31 0 0 -
30JUL26 11.00 P 0.00 0.00 0.00 0.67 - 31 0 0 -
30JUL26 11.50 P 0.89 0.98 0.89 0.92 - 31 67 57 -
30JUL26 12.00 P 0.00 0.00 0.00 1.23 - 31 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 1.62 - 33 0 0 -
30JUL26 13.00 P 0.00 0.00 0.00 2.03 - 34 0 0 -
30JUL26 13.50 P 0.00 0.00 0.00 2.46 - 35 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 2.92 - 37 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 3.39 - 38 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 3.87 - 40 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 4.36 - 43 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 4.78 - 0 0 0 -
30JUL26 16.50 P 0.00 0.00 0.00 5.29 - 40 0 0 -
29SEP26 8.00 P 0.12 0.12 0.12 0.06 0.00 31 2 7 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 +0.02 32 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 +0.02 31 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.20 +0.03 32 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.25 +0.03 31 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.31 +0.04 31 0 24 0
29SEP26 9.75 P 0.41 0.41 0.41 0.38 +0.04 31 2 34 +2
29SEP26 10.00 P 0.00 0.00 0.00 0.47 +0.06 32 0 2,300 0
29SEP26 10.50 P 0.71 0.71 0.71 0.67 +0.08 32 1 95 +1
29SEP26 11.00 P 0.00 0.00 0.00 0.90 +0.08 32 0 202 0
29SEP26 11.50 P 1.21 1.21 1.21 1.17 +0.09 32 3 10 0
29SEP26 12.00 P 0.00 0.00 0.00 1.51 +0.13 32 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.81 +0.09 31 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 2.25 +0.16 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.66 +0.16 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.10 +0.17 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.55 +0.18 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.01 +0.17 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.49 +0.20 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.97 +0.21 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.45 +0.20 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.94 +0.21 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.43 +0.23 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.91 +0.24 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.40 +0.23 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.17 +0.02 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.22 +0.03 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.27 +0.03 29 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.33 +0.04 29 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.40 +0.04 29 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.48 +0.05 29 0 40 0
30DEC26 10.00 P 0.60 0.60 0.60 0.57 +0.06 29 5 40 +5
30DEC26 10.50 P 0.79 0.79 0.79 0.77 +0.07 29 3 26 +3
30DEC26 11.00 P 0.00 0.00 0.00 1.02 +0.09 30 0 18 0
30DEC26 11.50 P 0.00 0.00 0.00 1.28 +0.09 29 0 23 0
30DEC26 12.00 P 1.56 1.58 1.56 1.61 +0.12 30 30 60 +30
30DEC26 12.50 P 0.00 0.00 0.00 1.97 +0.15 30 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 2.34 +0.16 31 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.74 +0.17 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.17 +0.18 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.61 +0.19 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.06 +0.18 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.52 +0.19 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.99 +0.20 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.47 +0.20 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.94 +0.21 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.43 +0.23 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.91 +0.23 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.40 +0.22 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.30 +0.05 29 0 0 0
30MAR27 9.00 P 0.37 0.37 0.37 0.36 +0.06 29 10 10 +10
30MAR27 9.25 P 0.00 0.00 0.00 0.43 +0.07 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.51 +0.08 29 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.59 +0.08 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.69 +0.10 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.89 +0.10 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.13 +0.10 29 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 1.40 +0.11 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.71 +0.13 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.08 +0.17 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.45 +0.18 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.85 +0.21 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.26 +0.21 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.61 +0.13 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.12 +0.24 32 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.52 +0.19 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.99 +0.20 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.47 +0.20 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.94 +0.21 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.43 +0.23 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.91 +0.23 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.40 +0.22 37 0 0 0
TOTAL PUT 2,221 20,976 +1,249
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$ 4.49
29APR26 3.30 C 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.00 -0.03 41 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.90 -0.03 37 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.80 -0.03 32 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.70 -0.04 28 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.60 -0.02 24 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.53 -0.03 38 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.44 -0.01 35 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.36 -0.03 35 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.29 -0.02 34 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.22 -0.02 33 0 30 0
29APR26 4.50 C 0.17 0.18 0.16 0.16 -0.03 31 1,064 812 +800
29APR26 4.60 C 0.12 0.12 0.12 0.12 -0.02 32 9 719 +4
29APR26 4.70 C 0.10 0.10 0.08 0.09 -0.01 33 46 2,205 -6
29APR26 4.80 C 0.09 0.09 0.06 0.07 0.00 34 397 726 +318
29APR26 4.90 C 0.06 0.06 0.04 0.04 -0.02 32 11 617 +6
29APR26 5.00 C 0.04 0.04 0.03 0.03 -0.01 33 442 1,420 +434
29APR26 5.25 C 0.02 0.02 0.01 0.01 -0.01 33 113 6,360 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3,015 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 808 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 470 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.91 -0.04 29 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.82 -0.03 32 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.72 -0.04 28 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.65 -0.03 34 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.57 -0.02 34 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.48 -0.02 32 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.41 -0.03 32 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.34 -0.01 31 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.28 -0.02 31 0 30 0
28MAY26 4.50 C 0.21 0.22 0.21 0.22 -0.02 30 15 30 +5
28MAY26 4.60 C 0.17 0.17 0.17 0.18 -0.02 30 10 504 0
28MAY26 4.70 C 0.13 0.14 0.13 0.14 -0.02 30 425 536 +425
28MAY26 4.80 C 0.13 0.13 0.13 0.11 -0.02 30 2 917 +2
28MAY26 4.90 C 0.00 0.00 0.00 0.09 -0.01 31 0 245 0
28MAY26 5.00 C 0.07 0.07 0.07 0.07 -0.01 31 20 78 +20
28MAY26 5.25 C 0.00 0.00 0.00 0.04 0.00 33 0 637 0
28MAY26 5.50 C 0.00 0.00 0.00 0.02 0.00 33 0 153 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 641 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.59 -0.03 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.91 -0.04 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.82 -0.03 28 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.72 -0.04 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.65 -0.03 31 0 30 0
29JUN26 4.00 C 0.57 0.57 0.57 0.57 -0.02 31 30 553 +30
29JUN26 4.10 C 0.00 0.00 0.00 0.49 -0.02 30 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.41 -0.03 29 0 60 0
29JUN26 4.30 C 0.00 0.00 0.00 0.36 -0.01 31 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 0.29 -0.02 29 0 613 0
29JUN26 4.50 C 0.24 0.24 0.24 0.25 -0.01 30 5 337 +5
29JUN26 4.60 C 0.00 0.00 0.00 0.20 -0.02 30 0 1,590 0
29JUN26 4.70 C 0.19 0.19 0.19 0.16 -0.02 29 5 697 +5
29JUN26 4.80 C 0.00 0.00 0.00 0.14 -0.01 31 0 1,129 0
29JUN26 4.90 C 0.00 0.00 0.00 0.11 -0.01 30 0 813 0
29JUN26 5.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 951 0
29JUN26 5.25 C 0.00 0.00 0.00 0.05 -0.01 31 0 2,923 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 0.00 32 0 3,443 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 33 0 174 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 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 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 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 64 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.20 - 0 0 0 -
30JUL26 3.40 C 0.00 0.00 0.00 1.10 - 0 0 0 -
30JUL26 3.50 C 0.00 0.00 0.00 1.00 - 0 0 0 -
30JUL26 3.60 C 0.00 0.00 0.00 0.91 - 23 0 0 -
30JUL26 3.70 C 0.00 0.00 0.00 0.82 - 26 0 0 -
30JUL26 3.80 C 0.00 0.00 0.00 0.73 - 27 0 0 -
30JUL26 3.90 C 0.00 0.00 0.00 0.65 - 28 0 0 -
30JUL26 4.00 C 0.00 0.00 0.00 0.57 - 28 0 0 -
30JUL26 4.10 C 0.00 0.00 0.00 0.49 - 27 0 0 -
30JUL26 4.20 C 0.00 0.00 0.00 0.45 - 31 0 0 -
30JUL26 4.30 C 0.37 0.37 0.37 0.38 - 30 30 30 -
30JUL26 4.40 C 0.00 0.00 0.00 0.31 - 28 0 0 -
30JUL26 4.50 C 0.00 0.00 0.00 0.27 - 29 0 0 -
30JUL26 4.60 C 0.00 0.00 0.00 0.23 - 29 0 0 -
30JUL26 4.70 C 0.00 0.00 0.00 0.19 - 29 0 0 -
30JUL26 4.80 C 0.16 0.16 0.16 0.16 - 29 30 30 -
30JUL26 4.90 C 0.00 0.00 0.00 0.13 - 29 0 0 -
30JUL26 5.00 C 0.00 0.00 0.00 0.11 - 30 0 0 -
30JUL26 5.25 C 0.07 0.07 0.07 0.07 - 30 30 30 -
30JUL26 5.50 C 0.00 0.00 0.00 0.04 - 30 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 0.03 - 31 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 0.02 - 32 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 0.01 - 31 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
30JUL26 6.75 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.91 -0.04 21 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.82 -0.05 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.74 -0.04 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.67 -0.03 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.60 -0.02 28 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.54 -0.02 29 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.48 -0.02 29 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.43 -0.01 29 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.38 -0.01 29 0 247 0
29SEP26 4.50 C 0.00 0.00 0.00 0.33 -0.02 29 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.29 -0.02 29 0 327 0
29SEP26 4.70 C 0.23 0.23 0.23 0.26 -0.01 30 33 366 +25
29SEP26 4.80 C 0.00 0.00 0.00 0.22 -0.02 29 0 2,199 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 -0.01 30 0 760 0
29SEP26 5.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 2,220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 -0.01 30 0 867 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 0.00 31 0 2,022 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 0.00 30 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 294 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 31 0 237 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 31 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 335 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 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
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.40 -0.04 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.11 -0.04 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.01 -0.04 20 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.92 -0.04 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.84 -0.04 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.76 -0.03 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.70 -0.02 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.63 -0.03 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.57 -0.03 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.51 -0.03 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.46 -0.03 25 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.42 -0.02 26 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.37 -0.03 26 0 680 0
30DEC26 4.60 C 0.00 0.00 0.00 0.33 -0.03 26 0 57 0
30DEC26 4.70 C 0.00 0.00 0.00 0.30 -0.02 26 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 -0.03 26 0 387 0
30DEC26 4.90 C 0.00 0.00 0.00 0.24 -0.02 26 0 1,066 0
30DEC26 5.00 C 0.00 0.00 0.00 0.21 -0.02 26 0 1,289 0
30DEC26 5.25 C 0.00 0.00 0.00 0.15 -0.02 26 0 952 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 -0.02 26 0 655 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 -0.02 27 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 219 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 -0.01 27 0 108 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 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 36 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.12 -0.03 23 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.03 -0.03 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.95 -0.02 23 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.87 -0.03 23 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.81 -0.02 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.74 -0.03 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.68 -0.03 24 0 19 0
30MAR27 4.10 C 0.00 0.00 0.00 0.63 -0.02 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.57 -0.03 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.52 -0.03 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.48 -0.02 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.44 -0.02 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.39 -0.03 25 0 2,500 0
30MAR27 4.70 C 0.00 0.00 0.00 0.36 -0.02 25 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 -0.03 25 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.29 -0.02 25 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.26 -0.03 25 0 96 0
30MAR27 5.25 C 0.00 0.00 0.00 0.20 -0.02 25 0 1,100 0
30MAR27 5.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.12 -0.02 26 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 2 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 -0.01 26 0 7 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
TOTAL CALL 2,717 78,113 +2,073
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 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR26 3.90 P 0.02 0.02 0.02 0.01 -0.01 32 3 428 +3
29APR26 4.00 P 0.03 0.03 0.03 0.02 -0.01 33 110 330 +20
29APR26 4.10 P 0.05 0.05 0.05 0.04 0.00 35 15 543 +15
29APR26 4.20 P 0.06 0.07 0.06 0.06 0.00 34 1,010 1,673 +691
29APR26 4.30 P 0.08 0.10 0.08 0.09 0.00 34 119 544 +6
29APR26 4.40 P 0.13 0.13 0.12 0.12 -0.01 32 550 1,991 +298
29APR26 4.50 P 0.15 0.19 0.15 0.17 0.00 33 275 863 +1
29APR26 4.60 P 0.23 0.23 0.23 0.23 0.00 34 1 1,145 0
29APR26 4.70 P 0.30 0.30 0.29 0.30 0.00 35 17 16,806 0
29APR26 4.80 P 0.00 0.00 0.00 0.37 0.00 34 0 787 0
29APR26 4.90 P 0.45 0.45 0.45 0.45 0.00 34 10 1,795 0
29APR26 5.00 P 0.00 0.00 0.00 0.54 +0.01 36 0 1,651 0
29APR26 5.25 P 0.00 0.00 0.00 0.78 +0.01 42 0 973 0
29APR26 5.50 P 0.00 0.00 0.00 1.03 +0.04 51 0 2,088 0
29APR26 5.75 P 0.00 0.00 0.00 1.28 +0.04 59 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 1.53 +0.04 67 0 9 -3
29APR26 6.25 P 0.00 0.00 0.00 1.78 +0.04 74 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.03 +0.04 81 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.28 +0.04 87 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.53 +0.02 93 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.78 +0.04 99 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.02 +0.01 95 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.28 +0.04 109 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.53 +0.02 115 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.77 +0.03 110 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 4.03 +0.02 124 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.28 +0.04 128 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 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 36 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 0.01 -0.01 30 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.02 -0.01 31 0 143 0
28MAY26 3.90 P 0.04 0.04 0.04 0.03 -0.01 30 30 90 +30
28MAY26 4.00 P 0.00 0.00 0.00 0.05 0.00 31 0 370 0
28MAY26 4.10 P 0.08 0.08 0.07 0.07 0.00 31 1,321 1,284 +921
28MAY26 4.20 P 0.00 0.00 0.00 0.10 0.00 31 0 453 0
28MAY26 4.30 P 0.13 0.14 0.13 0.13 0.00 31 112 321 +112
28MAY26 4.40 P 0.18 0.18 0.18 0.17 0.00 31 10 820 +10
28MAY26 4.50 P 0.22 0.22 0.22 0.22 0.00 31 10 634 +10
28MAY26 4.60 P 0.28 0.28 0.28 0.28 0.00 31 10 431 +10
28MAY26 4.70 P 0.00 0.00 0.00 0.34 0.00 31 0 155 0
28MAY26 4.80 P 0.00 0.00 0.00 0.41 0.00 31 0 390 0
28MAY26 4.90 P 0.00 0.00 0.00 0.49 +0.01 32 0 658 0
28MAY26 5.00 P 0.00 0.00 0.00 0.57 0.00 32 0 1,162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.80 +0.01 36 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 1.03 +0.03 38 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.28 +0.03 44 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 1.53 +0.04 49 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.78 +0.04 54 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.03 +0.04 59 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.28 +0.04 64 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.53 +0.02 69 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.78 +0.04 73 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.02 +0.01 71 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.28 +0.04 81 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.53 +0.02 84 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.77 +0.03 82 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.03 +0.02 91 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.28 +0.04 95 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 38 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 183 0
29JUN26 3.50 P 0.03 0.03 0.03 0.02 0.00 31 213 223 -98
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 30 100 762 +35
29JUN26 3.80 P 0.06 0.06 0.06 0.06 0.00 31 5 853 +5
29JUN26 3.90 P 0.00 0.00 0.00 0.08 0.00 30 0 974 0
29JUN26 4.00 P 0.10 0.10 0.10 0.11 0.00 31 2 1,440 +2
29JUN26 4.10 P 0.00 0.00 0.00 0.13 -0.01 29 0 2,276 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 0.00 29 0 877 0
29JUN26 4.30 P 0.21 0.21 0.21 0.21 0.00 29 1 1,531 0
29JUN26 4.40 P 0.00 0.00 0.00 0.26 0.00 29 0 2,898 0
29JUN26 4.50 P 0.31 0.31 0.31 0.32 0.00 29 3 1,542 0
29JUN26 4.60 P 0.00 0.00 0.00 0.38 0.00 29 0 1,199 0
29JUN26 4.70 P 0.00 0.00 0.00 0.45 0.00 29 0 1,156 0
29JUN26 4.80 P 0.00 0.00 0.00 0.54 +0.01 31 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.61 +0.02 30 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.70 +0.02 32 0 3,786 0
29JUN26 5.25 P 0.00 0.00 0.00 0.91 +0.04 31 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.14 +0.02 32 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.39 +0.04 37 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.63 +0.04 38 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.87 +0.01 38 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.12 +0.04 42 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.37 +0.04 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.61 +0.02 42 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.87 +0.05 53 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.12 +0.05 57 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.36 +0.04 53 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.61 +0.04 57 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.86 +0.04 60 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.11 +0.04 64 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.36 +0.04 67 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 - 28 0 0 -
30JUL26 3.40 P 0.00 0.00 0.00 0.02 - 30 0 0 -
30JUL26 3.50 P 0.00 0.00 0.00 0.03 - 30 0 0 -
30JUL26 3.60 P 0.04 0.04 0.04 0.04 - 29 460 460 -
30JUL26 3.70 P 0.00 0.00 0.00 0.06 - 30 0 0 -
30JUL26 3.80 P 0.00 0.00 0.00 0.08 - 30 0 0 -
30JUL26 3.90 P 0.00 0.00 0.00 0.10 - 29 0 0 -
30JUL26 4.00 P 0.00 0.00 0.00 0.12 - 28 0 0 -
30JUL26 4.10 P 0.00 0.00 0.00 0.16 - 29 0 0 -
30JUL26 4.20 P 0.00 0.00 0.00 0.20 - 29 0 0 -
30JUL26 4.30 P 0.00 0.00 0.00 0.24 - 28 0 0 -
30JUL26 4.40 P 0.00 0.00 0.00 0.29 - 28 0 0 -
30JUL26 4.50 P 0.00 0.00 0.00 0.35 - 29 0 0 -
30JUL26 4.60 P 0.40 0.40 0.40 0.41 - 28 9 9 -
30JUL26 4.70 P 0.46 0.46 0.46 0.48 - 29 10 10 -
30JUL26 4.80 P 0.00 0.00 0.00 0.55 - 29 0 0 -
30JUL26 4.90 P 0.00 0.00 0.00 0.64 - 30 0 0 -
30JUL26 5.00 P 0.00 0.00 0.00 0.72 - 31 0 0 -
30JUL26 5.25 P 0.00 0.00 0.00 0.93 - 31 0 0 -
30JUL26 5.50 P 0.00 0.00 0.00 1.16 - 33 0 0 -
30JUL26 5.75 P 0.00 0.00 0.00 1.39 - 33 0 0 -
30JUL26 6.00 P 0.00 0.00 0.00 1.64 - 37 0 0 -
30JUL26 6.25 P 0.00 0.00 0.00 1.88 - 38 0 0 -
30JUL26 6.50 P 0.00 0.00 0.00 2.13 - 41 0 0 -
30JUL26 6.75 P 0.00 0.00 0.00 2.37 - 41 0 0 -
29SEP26 2.80 P 0.01 0.01 0.01 0.01 0.00 34 240 240 +240
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 29 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 0.00 0.00 0.00 0.08 0.00 30 0 882 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 +0.01 31 0 645 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 0.00 31 0 973 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 0.00 30 0 1,118 0
29SEP26 4.00 P 0.20 0.20 0.20 0.20 0.00 31 52 776 +30
29SEP26 4.10 P 0.24 0.24 0.24 0.24 +0.01 31 15 141 +15
29SEP26 4.20 P 0.00 0.00 0.00 0.28 0.00 31 0 239 0
29SEP26 4.30 P 0.33 0.33 0.33 0.33 0.00 31 315 555 +307
29SEP26 4.40 P 0.38 0.38 0.38 0.38 0.00 31 300 902 +300
29SEP26 4.50 P 0.00 0.00 0.00 0.44 0.00 31 0 532 0
29SEP26 4.60 P 0.52 0.52 0.52 0.50 0.00 31 30 737 +30
29SEP26 4.70 P 0.00 0.00 0.00 0.57 +0.01 32 0 424 0
29SEP26 4.80 P 0.00 0.00 0.00 0.64 +0.01 32 0 2,474 0
29SEP26 4.90 P 0.73 0.73 0.73 0.71 +0.01 32 225 715 +36
29SEP26 5.00 P 0.00 0.00 0.00 0.79 +0.01 33 0 413 0
29SEP26 5.25 P 0.00 0.00 0.00 0.99 +0.01 33 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.21 +0.01 34 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.44 +0.01 36 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.68 +0.01 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.93 +0.02 42 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.18 +0.02 45 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.43 +0.03 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.68 +0.05 51 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.92 +0.03 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.17 +0.05 55 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.41 +0.03 56 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.66 +0.05 58 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.90 +0.03 58 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.15 +0.04 61 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.40 +0.04 63 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.03 -0.01 26 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 -0.01 27 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 0.00 27 0 295 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 -0.01 27 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.01 27 0 220 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 -0.01 27 0 740 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 0.00 27 0 257 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 -0.01 27 0 240 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 -0.01 27 0 183 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 -0.01 27 0 393 0
30DEC26 4.40 P 0.00 0.00 0.00 0.40 -0.01 27 0 265 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 -0.01 27 0 209 0
30DEC26 4.60 P 0.00 0.00 0.00 0.52 -0.01 28 0 159 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 0.00 28 0 162 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 -0.01 28 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.73 0.00 28 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.80 0.00 28 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 1.00 0.00 29 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.22 +0.01 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.45 +0.01 32 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.68 +0.01 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.93 +0.02 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.18 +0.02 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.43 +0.02 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.68 +0.03 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.92 +0.03 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.17 +0.03 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.41 +0.03 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.66 +0.03 50 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.90 +0.03 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.15 +0.03 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.40 +0.04 54 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 0.09 0.09 0.09 0.08 -0.01 26 2 2 +2
30MAR27 3.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 3 0
30MAR27 3.60 P 0.00 0.00 0.00 0.13 0.00 27 0 113 0
30MAR27 3.70 P 0.00 0.00 0.00 0.15 0.00 26 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.18 -0.01 26 0 122 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 0.00 27 0 277 0
30MAR27 4.00 P 0.00 0.00 0.00 0.26 0.00 27 0 154 0
30MAR27 4.10 P 0.00 0.00 0.00 0.30 0.00 27 0 62 0
30MAR27 4.20 P 0.00 0.00 0.00 0.34 -0.01 26 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.39 -0.01 27 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.44 -0.01 27 0 127 0
30MAR27 4.50 P 0.00 0.00 0.00 0.50 -0.01 27 0 193 0
30MAR27 4.60 P 0.00 0.00 0.00 0.56 -0.01 27 0 2,561 0
30MAR27 4.70 P 0.00 0.00 0.00 0.63 0.00 27 0 3 0
30MAR27 4.80 P 0.00 0.00 0.00 0.69 -0.01 27 0 13 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 0.00 27 0 34 0
30MAR27 5.00 P 0.00 0.00 0.00 0.84 0.00 28 0 27 0
30MAR27 5.25 P 0.00 0.00 0.00 1.03 0.00 28 0 1,100 0
30MAR27 5.50 P 0.00 0.00 0.00 1.24 +0.01 29 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.46 +0.01 30 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.70 +0.02 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.94 +0.02 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.18 +0.02 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.43 +0.02 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.68 +0.03 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.92 +0.03 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.17 +0.03 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.41 +0.03 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.66 +0.03 45 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.90 +0.03 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.15 +0.03 47 0 0 0
TOTAL PUT 5,585 102,852 +3,028
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$ 31.88
29APR26 23.00 C 0.00 0.00 0.00 8.99 +0.14 63 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.99 +0.13 56 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.06 +0.17 57 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.00 +0.05 43 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.07 +0.06 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.19 +0.05 42 0 1 0
29APR26 29.00 C 0.00 0.00 0.00 3.38 +0.03 42 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 2.73 +0.02 45 0 15 0
29APR26 31.00 C 1.95 1.95 1.95 2.09 +0.01 44 15 113 +15
29APR26 32.00 C 1.90 1.90 1.46 1.55 0.00 43 22 194 +8
29APR26 33.00 C 1.00 1.00 1.00 1.12 +0.05 43 5 161 0
29APR26 34.00 C 0.81 0.81 0.72 0.79 +0.04 43 17 147 -15
29APR26 35.00 C 0.67 0.67 0.49 0.51 -0.02 42 21 237 -1
29APR26 36.00 C 0.50 0.50 0.34 0.36 -0.01 43 17 251 +16
29APR26 37.00 C 0.38 0.38 0.22 0.23 -0.01 43 8 405 0
29APR26 38.00 C 0.17 0.17 0.17 0.15 -0.01 43 3 740 0
29APR26 39.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 608 0
29APR26 40.00 C 0.00 0.00 0.00 0.06 0.00 43 0 341 0
29APR26 41.00 C 0.00 0.00 0.00 0.04 0.00 44 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 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 48 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 0 0
29APR26 49.00 C 0.03 0.03 0.03 0.01 0.00 58 3 0 -3
28MAY26 23.00 C 0.00 0.00 0.00 9.12 +0.21 53 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.17 +0.09 50 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.24 +0.11 48 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.35 +0.09 47 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.42 +0.11 43 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.45 -0.12 37 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.86 0.00 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.30 0.00 43 0 30 0
28MAY26 31.00 C 2.60 2.60 2.60 2.71 +0.02 43 15 100 +9
28MAY26 32.00 C 0.00 0.00 0.00 2.19 +0.01 43 0 258 0
28MAY26 33.00 C 1.64 1.64 1.64 1.75 +0.01 42 15 390 0
28MAY26 34.00 C 1.70 1.70 1.70 1.38 -0.01 42 5 506 0
28MAY26 35.00 C 1.34 1.34 1.13 1.07 -0.04 42 34 330 +17
28MAY26 36.00 C 0.81 0.81 0.81 0.82 -0.04 42 5 221 0
28MAY26 37.00 C 0.00 0.00 0.00 0.63 -0.03 42 0 87 0
28MAY26 38.00 C 0.50 0.50 0.50 0.47 -0.03 42 15 122 0
28MAY26 39.00 C 0.00 0.00 0.00 0.35 -0.03 42 0 146 0
28MAY26 40.00 C 0.00 0.00 0.00 0.25 -0.03 41 0 109 0
28MAY26 41.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 134 0
28MAY26 42.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.04 0.00 42 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.03 0.00 43 0 45 0
28MAY26 48.00 C 0.08 0.08 0.08 0.02 0.00 42 3 3 +3
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.54 +0.19 71 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.14 +0.24 80 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.56 +0.25 67 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.10 +0.22 69 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.59 +0.16 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.07 -0.01 59 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.15 +0.22 61 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.22 +0.24 59 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.25 +0.33 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.32 +0.10 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.35 +0.15 47 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.53 +0.19 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.52 +0.01 41 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 4.76 -0.04 41 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 4.07 0.00 41 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.55 -0.01 44 0 30 0
29JUN26 31.00 C 2.91 2.91 2.88 2.97 -0.03 43 45 220 -15
29JUN26 32.00 C 0.00 0.00 0.00 2.46 -0.04 43 0 509 0
29JUN26 33.00 C 2.32 2.32 2.32 2.03 -0.04 43 1 92 0
29JUN26 34.00 C 0.00 0.00 0.00 1.65 -0.04 42 0 182 0
29JUN26 35.00 C 1.42 1.42 1.36 1.34 -0.04 42 4 90 0
29JUN26 36.00 C 1.11 1.11 1.11 1.07 -0.05 42 1 122 +1
29JUN26 37.00 C 0.00 0.00 0.00 0.86 -0.04 42 0 74 0
29JUN26 38.00 C 0.00 0.00 0.00 0.68 -0.04 42 0 122 0
29JUN26 39.00 C 0.00 0.00 0.00 0.54 -0.03 42 0 605 0
29JUN26 40.00 C 0.00 0.00 0.00 0.41 -0.04 42 0 132 0
29JUN26 41.00 C 0.00 0.00 0.00 0.32 -0.04 42 0 116 0
29JUN26 42.00 C 0.00 0.00 0.00 0.25 -0.03 42 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.25 - 51 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 8.32 - 48 0 0 -
30JUL26 25.00 C 0.00 0.00 0.00 7.40 - 46 0 0 -
30JUL26 26.00 C 0.00 0.00 0.00 6.55 - 45 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 5.77 - 44 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 5.02 - 43 0 0 -
30JUL26 29.00 C 0.00 0.00 0.00 4.27 - 42 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 3.79 - 44 0 0 -
30JUL26 31.00 C 3.25 3.25 3.25 3.24 - 43 15 15 -
30JUL26 32.00 C 0.00 0.00 0.00 2.74 - 43 0 0 -
30JUL26 33.00 C 2.30 2.31 2.26 2.33 - 43 36 30 -
30JUL26 34.00 C 2.01 2.01 1.92 1.96 - 43 23 23 -
30JUL26 35.00 C 1.62 1.62 1.62 1.64 - 42 15 15 -
30JUL26 36.00 C 1.42 1.42 1.42 1.37 - 42 15 15 -
30JUL26 37.00 C 0.00 0.00 0.00 1.14 - 42 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 0.95 - 42 0 0 -
30JUL26 39.00 C 0.00 0.00 0.00 0.78 - 42 0 0 -
30JUL26 40.00 C 0.71 0.71 0.71 0.63 - 42 2 2 -
30JUL26 41.00 C 0.00 0.00 0.00 0.53 - 42 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 11.15 +0.15 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.22 +0.24 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.26 +0.28 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.39 +0.17 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.54 +0.19 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.73 +0.15 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.04 +0.18 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.36 +0.15 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.67 +0.05 41 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 4.19 +0.07 42 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 3.74 -0.01 42 0 59 0
29SEP26 32.00 C 3.62 3.62 3.26 3.29 -0.01 42 31 60 0
29SEP26 33.00 C 0.00 0.00 0.00 2.89 -0.01 42 0 65 0
29SEP26 34.00 C 0.00 0.00 0.00 2.53 -0.01 42 0 2,546 0
29SEP26 35.00 C 0.00 0.00 0.00 2.21 -0.02 42 0 1,994 0
29SEP26 36.00 C 0.00 0.00 0.00 1.93 -0.02 42 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 1.68 -0.02 42 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.46 -0.02 41 0 132 0
29SEP26 39.00 C 0.00 0.00 0.00 1.26 -0.03 41 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.10 -0.02 41 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.91 -0.05 41 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.80 -0.05 41 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.69 -0.02 41 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.59 -0.04 41 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.53 -0.02 41 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.45 -0.02 41 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.39 -0.02 41 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.34 -0.01 41 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.28 -0.02 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.29 +0.17 43 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.45 +0.12 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.64 +0.11 42 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 7.89 +0.11 42 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.20 +0.16 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.56 +0.14 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.97 +0.10 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.43 +0.13 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.94 +0.02 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.56 +0.04 42 0 15 0
30DEC26 32.00 C 4.43 4.43 4.43 4.14 +0.03 42 15 45 +15
30DEC26 33.00 C 0.00 0.00 0.00 3.74 +0.02 42 0 0 0
30DEC26 34.00 C 3.42 3.42 3.42 3.40 +0.02 42 15 45 +15
30DEC26 35.00 C 0.00 0.00 0.00 3.06 +0.02 42 0 151 0
30DEC26 36.00 C 3.06 3.06 3.06 2.77 +0.01 42 15 45 +15
30DEC26 37.00 C 0.00 0.00 0.00 2.50 +0.01 41 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 2.24 +0.01 41 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.03 +0.01 41 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 1.77 -0.05 41 0 8,370 0
30DEC26 41.00 C 1.63 1.63 1.63 1.58 -0.05 41 2 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.43 -0.04 41 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.28 -0.04 41 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.18 0.00 41 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 1.04 -0.03 41 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.93 0.00 41 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.82 0.00 41 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.74 -0.01 41 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 0.67 -0.02 41 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 9.78 +0.20 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.07 +0.20 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.37 +0.26 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.74 +0.24 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.15 +0.16 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.60 +0.14 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.09 +0.11 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.62 +0.11 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.26 +0.04 42 0 0 0
30MAR27 32.00 C 4.93 4.95 4.93 4.86 +0.05 42 2 2 +2
30MAR27 33.00 C 0.00 0.00 0.00 4.45 +0.02 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.09 0.00 41 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.77 +0.01 41 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.44 +0.01 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.18 +0.01 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.92 +0.01 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.66 +0.01 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.45 0.00 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.25 0.00 41 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 2.05 0.00 41 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 1.83 -0.05 40 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 1.68 -0.05 40 0 25 0
30MAR27 45.00 C 0.00 0.00 0.00 1.54 -0.04 40 0 4 0
TOTAL CALL 440 30,438 +82
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 30 0
29APR26 27.00 P 0.22 0.23 0.22 0.14 -0.02 43 16 129 +6
29APR26 28.00 P 0.00 0.00 0.00 0.26 -0.03 43 0 187 0
29APR26 29.00 P 0.56 0.56 0.56 0.45 -0.05 43 15 172 +15
29APR26 30.00 P 0.79 0.79 0.79 0.72 -0.08 42 5 267 +5
29APR26 31.00 P 0.00 0.00 0.00 1.05 -0.11 41 0 408 0
29APR26 32.00 P 0.00 0.00 0.00 1.52 -0.09 41 0 298 0
29APR26 33.00 P 0.00 0.00 0.00 2.09 -0.09 41 0 246 0
29APR26 34.00 P 0.00 0.00 0.00 2.82 -0.10 42 0 106 0
29APR26 35.00 P 0.00 0.00 0.00 3.58 -0.09 42 0 180 0
29APR26 36.00 P 0.00 0.00 0.00 4.41 -0.09 42 0 195 0
29APR26 37.00 P 0.00 0.00 0.00 5.19 -0.19 36 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 6.21 -0.05 42 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 7.31 +0.09 54 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 8.14 -0.08 43 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 9.12 -0.31 0 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 10.12 -0.36 0 0 1 -59
29APR26 43.00 P 0.00 0.00 0.00 11.12 -0.29 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.12 -0.24 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.12 -0.29 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 14.12 -0.26 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 15.12 -0.33 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 16.12 -0.32 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 17.12 -0.17 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.15 -0.02 42 0 162 0
28MAY26 26.00 P 0.36 0.39 0.35 0.25 -0.04 42 50 237 +30
28MAY26 27.00 P 0.52 0.52 0.52 0.40 -0.05 42 130 200 +130
28MAY26 28.00 P 0.00 0.00 0.00 0.61 -0.07 42 0 89 0
28MAY26 29.00 P 0.97 0.97 0.97 0.89 -0.08 42 32 125 +15
28MAY26 30.00 P 1.26 1.26 1.26 1.20 -0.11 41 11 159 +11
28MAY26 31.00 P 1.67 1.67 1.63 1.58 -0.13 40 22 166 +22
28MAY26 32.00 P 0.00 0.00 0.00 2.06 -0.14 40 0 149 0
28MAY26 33.00 P 2.36 2.36 2.36 2.61 -0.16 40 14 316 0
28MAY26 34.00 P 0.00 0.00 0.00 3.33 -0.11 41 0 377 0
28MAY26 35.00 P 0.00 0.00 0.00 4.04 -0.24 41 0 580 0
28MAY26 36.00 P 0.00 0.00 0.00 4.80 -0.11 41 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 5.73 -0.14 45 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 6.66 +0.04 47 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 7.57 +0.06 49 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 8.29 -0.13 42 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 9.26 -0.17 44 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 10.13 -0.35 37 0 20 0
28MAY26 43.00 P 0.00 0.00 0.00 11.21 -0.22 47 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.12 -0.27 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.12 -0.29 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.15 -0.25 50 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.17 -0.28 55 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.18 -0.26 58 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.17 -0.23 60 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.33 -0.05 42 0 15 0
29JUN26 25.00 P 0.61 0.61 0.61 0.50 -0.05 42 15 4,147 +15
29JUN26 26.00 P 0.73 0.77 0.73 0.71 -0.07 42 30 90 +15
29JUN26 27.00 P 1.06 1.06 1.02 0.96 -0.11 42 30 144 +15
29JUN26 28.00 P 1.38 1.38 1.33 1.27 -0.11 41 185 852 +1
29JUN26 29.00 P 1.73 1.73 1.67 1.64 -0.10 41 96 2,316 0
29JUN26 30.00 P 2.16 2.16 2.07 2.09 -0.10 40 87 1,814 -39
29JUN26 31.00 P 0.00 0.00 0.00 2.59 -0.12 40 0 137 0
29JUN26 32.00 P 2.98 2.98 2.98 3.15 -0.13 40 15 714 +15
29JUN26 33.00 P 0.00 0.00 0.00 3.78 -0.12 40 0 156 0
29JUN26 34.00 P 0.00 0.00 0.00 4.60 -0.10 42 0 180 0
29JUN26 35.00 P 0.00 0.00 0.00 5.35 -0.09 42 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 6.09 -0.21 41 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 6.98 -0.07 43 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 7.65 -0.16 38 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 8.61 -0.18 40 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 9.55 -0.12 41 0 57 0
29JUN26 41.00 P 0.00 0.00 0.00 10.35 +0.09 36 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 11.29 0.00 35 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 12.28 -0.20 37 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.23 -0.28 35 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.19 -0.21 30 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.16 -0.23 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.12 -0.20 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.15 -0.16 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.12 -0.20 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.36 - 42 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 0.52 - 42 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 0.74 - 42 0 0 -
30JUL26 26.00 P 0.00 0.00 0.00 0.98 - 42 0 0 -
30JUL26 27.00 P 0.00 0.00 0.00 1.26 - 41 0 0 -
30JUL26 28.00 P 1.68 1.68 1.68 1.59 - 41 15 15 -
30JUL26 29.00 P 1.99 1.99 1.99 1.99 - 41 15 15 -
30JUL26 30.00 P 2.45 2.59 2.45 2.46 - 41 21 21 -
30JUL26 31.00 P 3.08 3.08 3.08 2.97 - 40 15 15 -
30JUL26 32.00 P 0.00 0.00 0.00 3.53 - 40 0 0 -
30JUL26 33.00 P 0.00 0.00 0.00 4.15 - 40 0 0 -
30JUL26 34.00 P 0.00 0.00 0.00 4.97 - 42 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 5.68 - 42 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 6.45 - 42 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 7.24 - 42 0 0 -
30JUL26 38.00 P 0.00 0.00 0.00 8.07 - 42 0 0 -
30JUL26 39.00 P 0.00 0.00 0.00 8.92 - 42 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 9.79 - 42 0 0 -
30JUL26 41.00 P 0.00 0.00 0.00 10.68 - 42 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.32 -0.03 41 0 40 0
29SEP26 22.00 P 0.47 0.47 0.47 0.46 -0.03 41 5 23 +5
29SEP26 23.00 P 0.00 0.00 0.00 0.64 -0.04 41 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.85 -0.03 41 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.08 -0.06 41 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 1.36 -0.05 40 0 32 0
29SEP26 27.00 P 0.00 0.00 0.00 1.68 -0.06 40 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 2.07 -0.07 40 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 2.49 -0.08 40 0 190 0
29SEP26 30.00 P 0.00 0.00 0.00 2.98 -0.08 40 0 265 0
29SEP26 31.00 P 0.00 0.00 0.00 3.50 -0.08 40 0 102 0
29SEP26 32.00 P 3.99 3.99 3.99 4.06 -0.09 39 8 96 0
29SEP26 33.00 P 0.00 0.00 0.00 4.68 -0.12 39 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 5.32 -0.15 39 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 6.18 -0.08 41 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.95 -0.13 42 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 7.43 -0.24 38 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 8.52 -0.13 42 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 9.34 -0.14 42 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 10.24 -0.07 43 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 11.04 -0.15 42 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 11.73 -0.32 39 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 12.62 -0.24 39 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 13.62 -0.17 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.58 -0.13 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.50 -0.15 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.38 -0.21 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.38 -0.14 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.33 -0.15 41 0 0 0
30DEC26 22.00 P 0.79 0.79 0.79 0.83 -0.01 41 10 27 +10
30DEC26 23.00 P 0.00 0.00 0.00 1.02 -0.01 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.29 0.00 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.56 -0.06 40 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.90 -0.05 40 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 2.28 -0.06 40 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.69 -0.06 40 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 3.15 -0.06 40 0 124 0
30DEC26 30.00 P 0.00 0.00 0.00 3.64 -0.07 40 0 1,525 0
30DEC26 31.00 P 0.00 0.00 0.00 4.17 -0.09 40 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 4.74 -0.10 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 5.33 -0.14 39 0 9 0
30DEC26 34.00 P 6.17 6.17 6.17 5.98 -0.14 39 15 30 +15
30DEC26 35.00 P 6.87 6.87 6.87 6.67 -0.14 39 15 35 +15
30DEC26 36.00 P 0.00 0.00 0.00 7.55 +0.03 41 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.14 -0.13 40 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.91 -0.12 40 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.77 -0.12 40 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.37 -0.22 38 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.49 -0.15 42 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.29 -0.19 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.19 -0.07 42 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 14.01 -0.13 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.90 -0.20 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.80 -0.12 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.71 -0.12 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.65 -0.10 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.59 -0.09 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.37 -0.06 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.67 -0.01 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.97 -0.05 40 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 2.32 -0.06 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.74 -0.06 40 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 3.16 -0.06 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.64 -0.07 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.14 -0.05 39 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 4.67 -0.07 39 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.25 -0.08 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.86 -0.06 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.49 -0.10 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.16 -0.11 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.98 -0.15 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.70 -0.22 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.45 -0.17 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.23 -0.18 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.01 -0.18 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.82 -0.17 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.63 -0.25 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.47 -0.26 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.33 -0.25 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.22 -0.23 41 0 0 0
TOTAL PUT 872 38,100 +242
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$ 5.21
29APR26 4.20 C 0.00 0.00 0.00 1.02 -0.13 32 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.92 -0.13 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.82 -0.13 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.72 -0.13 21 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.63 -0.12 29 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.53 -0.12 24 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.44 -0.11 25 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.34 -0.12 20 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.27 -0.10 22 0 0 0
29APR26 5.25 C 0.13 0.13 0.13 0.10 -0.08 19 200 200 +200
29APR26 5.50 C 0.00 0.00 0.00 0.04 -0.03 22 0 30 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 50 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.03 -0.14 25 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.93 -0.14 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.83 -0.14 19 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.74 -0.13 24 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.64 -0.13 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.55 -0.12 21 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.46 -0.12 20 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.37 -0.12 18 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.30 -0.10 19 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.14 -0.09 17 0 0 0
28MAY26 5.50 C 0.05 0.05 0.05 0.06 -0.05 18 300 300 +300
28MAY26 5.75 C 0.00 0.00 0.00 0.02 -0.03 18 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.04 -0.14 21 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.94 -0.14 18 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.85 -0.13 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.75 -0.13 19 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.66 -0.11 19 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.58 -0.11 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.48 -0.12 18 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.40 -0.11 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.34 -0.09 19 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.20 -0.06 19 0 0 0
29JUN26 5.50 C 0.09 0.09 0.09 0.10 -0.04 19 2 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 -0.02 19 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
29JUN26 8.00 C 0.01 0.01 0.01 0.01 0.00 41 200 200 +200
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.05 - 25 0 0 -
30JUL26 4.30 C 0.00 0.00 0.00 0.95 - 22 0 0 -
30JUL26 4.40 C 0.00 0.00 0.00 0.85 - 20 0 0 -
30JUL26 4.50 C 0.00 0.00 0.00 0.76 - 21 0 0 -
30JUL26 4.60 C 0.00 0.00 0.00 0.68 - 23 0 0 -
30JUL26 4.70 C 0.00 0.00 0.00 0.58 - 20 0 0 -
30JUL26 4.80 C 0.00 0.00 0.00 0.51 - 22 0 0 -
30JUL26 4.90 C 0.00 0.00 0.00 0.43 - 21 0 0 -
30JUL26 5.00 C 0.00 0.00 0.00 0.35 - 20 0 0 -
30JUL26 5.25 C 0.00 0.00 0.00 0.21 - 20 0 0 -
30JUL26 5.50 C 0.00 0.00 0.00 0.11 - 19 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 0.06 - 20 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 0.03 - 21 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 0.01 - 20 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 0.01 - 23 0 0 -
30JUL26 6.75 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30JUL26 7.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
30JUL26 7.25 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30JUL26 7.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
29SEP26 4.20 C 0.00 0.00 0.00 1.05 -0.13 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.95 -0.13 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.85 -0.13 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.77 -0.11 23 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.68 -0.10 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.58 -0.11 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 -0.09 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.43 -0.08 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.36 -0.07 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.21 -0.05 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.12 -0.02 19 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 20 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.05 -0.13 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.95 -0.13 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.86 -0.12 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 -0.11 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.68 -0.11 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.60 -0.09 20 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.52 -0.08 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 -0.08 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 -0.05 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.24 -0.03 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 19 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 18 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.05 -0.13 21 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.95 -0.13 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.86 -0.12 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.77 -0.12 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.69 -0.10 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.61 -0.09 19 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.53 -0.08 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.46 -0.07 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.40 -0.06 18 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.27 -0.04 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.18 -0.02 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 702 25,563 +700
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 10 0
29APR26 5.25 P 0.09 0.09 0.09 0.13 +0.04 19 10 317 +10
29APR26 5.50 P 0.00 0.00 0.00 0.31 +0.08 19 0 560 0
29APR26 5.75 P 0.00 0.00 0.00 0.54 +0.10 0 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.79 +0.11 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.04 +0.11 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.29 +0.11 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.54 +0.11 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.04 +0.11 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.29 +0.11 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.79 +0.11 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.17 +0.04 19 0 160 0
28MAY26 5.50 P 0.00 0.00 0.00 0.34 +0.08 19 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.55 +0.10 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.79 +0.11 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.04 +0.11 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.29 +0.11 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.54 +0.11 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.04 +0.11 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.29 +0.11 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.79 +0.11 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 18 0 222 0
29JUN26 4.60 P 0.03 0.04 0.03 0.02 +0.01 19 1,000 434 -888
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.01 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 +0.03 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 +0.04 19 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 +0.05 18 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.35 +0.07 17 0 579 0
29JUN26 5.75 P 0.00 0.00 0.00 0.56 +0.10 18 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.79 +0.11 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.04 +0.11 0 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.29 +0.11 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.54 +0.11 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.04 +0.11 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.29 +0.11 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.79 +0.11 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.04 +0.11 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.02 - 19 0 0 -
30JUL26 4.30 P 0.00 0.00 0.00 0.04 - 21 0 0 -
30JUL26 4.40 P 0.00 0.00 0.00 0.05 - 20 0 0 -
30JUL26 4.50 P 0.00 0.00 0.00 0.07 - 20 0 0 -
30JUL26 4.60 P 0.00 0.00 0.00 0.09 - 19 0 0 -
30JUL26 4.70 P 0.00 0.00 0.00 0.12 - 18 0 0 -
30JUL26 4.80 P 0.00 0.00 0.00 0.16 - 19 0 0 -
30JUL26 4.90 P 0.00 0.00 0.00 0.21 - 19 0 0 -
30JUL26 5.00 P 0.00 0.00 0.00 0.26 - 18 0 0 -
30JUL26 5.25 P 0.00 0.00 0.00 0.42 - 18 0 0 -
30JUL26 5.50 P 0.00 0.00 0.00 0.62 - 17 0 0 -
30JUL26 5.75 P 0.00 0.00 0.00 0.84 - 14 0 0 -
30JUL26 6.00 P 0.00 0.00 0.00 1.08 - 0 0 0 -
30JUL26 6.25 P 0.00 0.00 0.00 1.32 - 0 0 0 -
30JUL26 6.50 P 0.00 0.00 0.00 1.57 - 0 0 0 -
30JUL26 6.75 P 0.00 0.00 0.00 1.82 - 0 0 0 -
30JUL26 7.00 P 0.00 0.00 0.00 2.06 - 0 0 0 -
30JUL26 7.25 P 0.00 0.00 0.00 2.31 - 0 0 0 -
30JUL26 7.50 P 0.00 0.00 0.00 2.55 - 0 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 +0.02 19 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 +0.03 19 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 +0.03 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 +0.05 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 +0.05 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 +0.05 18 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 +0.06 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 +0.06 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 +0.08 17 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.63 +0.08 16 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.86 +0.11 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.09 +0.11 16 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.33 +0.12 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 +0.12 0 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.82 +0.13 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.06 +0.13 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.31 +0.14 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.55 +0.14 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.80 +0.15 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.05 +0.16 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 +0.03 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 +0.03 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 +0.03 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 +0.03 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 +0.06 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 +0.05 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 +0.06 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 +0.07 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.33 +0.07 17 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.48 +0.08 17 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.67 +0.10 17 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.88 +0.11 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.10 +0.12 17 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.33 +0.12 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.57 +0.12 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.82 +0.13 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.06 +0.13 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.31 +0.14 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.55 +0.14 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.80 +0.15 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.05 +0.16 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.08 +0.03 18 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.10 +0.03 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.12 +0.03 18 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.15 +0.04 18 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.18 +0.04 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.22 +0.05 18 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.26 +0.06 17 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.31 +0.06 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.36 +0.07 17 0 110 0
30MAR27 5.25 P 0.00 0.00 0.00 0.51 +0.08 17 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.69 +0.09 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.90 +0.11 18 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.11 +0.11 17 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.34 +0.12 16 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.58 +0.13 14 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.82 +0.13 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.06 +0.13 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.31 +0.14 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.55 +0.14 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.80 +0.15 0 0 0 0
TOTAL PUT 1,010 7,779 -878
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$ 4.04
29APR26 2.90 C 0.00 0.00 0.00 1.15 -0.13 57 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.05 -0.12 52 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.95 -0.12 46 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.85 -0.12 41 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.75 -0.12 36 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.65 -0.12 31 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.55 -0.13 26 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.45 -0.14 21 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.36 -0.13 24 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.28 -0.12 26 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.22 -0.10 29 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.16 -0.10 29 0 70 0
29APR26 4.10 C 0.11 0.14 0.11 0.11 -0.08 29 101 330 +1
29APR26 4.20 C 0.00 0.00 0.00 0.08 -0.06 30 0 394 0
29APR26 4.30 C 0.00 0.00 0.00 0.05 -0.05 30 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.03 -0.04 29 0 242 0
29APR26 4.50 C 0.00 0.00 0.00 0.02 -0.03 30 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 -0.02 29 0 100 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 -0.01 33 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.95 -0.14 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.85 -0.14 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.75 -0.14 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.66 -0.14 25 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.56 -0.14 21 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.48 -0.13 26 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.41 -0.11 29 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.33 -0.11 27 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.27 -0.09 28 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.21 -0.09 28 0 2 0
28MAY26 4.10 C 0.00 0.00 0.00 0.16 -0.08 28 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.13 -0.07 29 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.10 -0.06 29 0 32 0
28MAY26 4.40 C 0.00 0.00 0.00 0.08 -0.05 31 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.06 -0.04 31 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.04 -0.03 30 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.03 -0.03 30 0 222 0
28MAY26 4.80 C 0.03 0.03 0.03 0.02 -0.02 30 30 250 +20
28MAY26 4.90 C 0.00 0.00 0.00 0.01 -0.02 28 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.46 -0.14 41 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.35 -0.15 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.25 -0.15 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.15 -0.15 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.05 -0.15 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.96 -0.14 20 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.86 -0.14 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.77 -0.13 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.67 -0.14 21 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.59 -0.13 25 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.51 -0.12 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.44 -0.10 27 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.37 -0.10 27 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.33 -0.07 30 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.26 -0.10 28 0 120 0
29JUN26 4.10 C 0.22 0.22 0.22 0.22 -0.07 29 45 189 +45
29JUN26 4.20 C 0.00 0.00 0.00 0.17 -0.08 28 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.14 -0.07 29 0 497 0
29JUN26 4.40 C 0.11 0.11 0.11 0.12 -0.05 30 20 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.10 -0.04 31 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.08 -0.03 31 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 -0.03 30 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 -0.02 31 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 -0.03 29 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.77 - 23 0 0 -
30JUL26 3.40 C 0.00 0.00 0.00 0.69 - 27 0 0 -
30JUL26 3.50 C 0.00 0.00 0.00 0.60 - 26 0 0 -
30JUL26 3.60 C 0.00 0.00 0.00 0.53 - 28 0 0 -
30JUL26 3.70 C 0.00 0.00 0.00 0.46 - 28 0 0 -
30JUL26 3.80 C 0.00 0.00 0.00 0.39 - 28 0 0 -
30JUL26 3.90 C 0.00 0.00 0.00 0.33 - 28 0 0 -
30JUL26 4.00 C 0.00 0.00 0.00 0.28 - 28 0 0 -
30JUL26 4.10 C 0.25 0.25 0.25 0.25 - 30 30 30 -
30JUL26 4.20 C 0.00 0.00 0.00 0.20 - 29 0 0 -
30JUL26 4.30 C 0.00 0.00 0.00 0.16 - 29 0 0 -
30JUL26 4.40 C 0.00 0.00 0.00 0.14 - 30 0 0 -
30JUL26 4.50 C 0.00 0.00 0.00 0.12 - 31 0 0 -
30JUL26 4.60 C 0.00 0.00 0.00 0.10 - 31 0 0 -
30JUL26 4.70 C 0.00 0.00 0.00 0.08 - 31 0 0 -
30JUL26 4.80 C 0.00 0.00 0.00 0.06 - 30 0 0 -
30JUL26 4.90 C 0.00 0.00 0.00 0.05 - 31 0 0 -
30JUL26 5.00 C 0.00 0.00 0.00 0.04 - 31 0 0 -
30JUL26 5.25 C 0.00 0.00 0.00 0.02 - 30 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 1.27 -0.13 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.17 -0.14 32 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.07 -0.13 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.97 -0.14 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.87 -0.13 23 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.78 -0.13 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.70 -0.11 26 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.62 -0.11 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.55 -0.11 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.49 -0.09 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.45 -0.09 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.40 -0.06 31 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.33 -0.07 29 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.28 -0.07 28 0 90 0
29SEP26 4.20 C 0.25 0.25 0.25 0.25 -0.06 29 30 60 +30
29SEP26 4.30 C 0.00 0.00 0.00 0.21 -0.06 29 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 -0.05 30 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 -0.06 30 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 -0.05 30 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 -0.04 30 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 -0.04 30 0 22 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 -0.03 31 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 -0.02 31 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 30 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.27 -0.13 30 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.17 -0.14 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.07 -0.13 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.97 -0.14 22 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.88 -0.12 23 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.80 -0.11 24 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.73 -0.10 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.66 -0.10 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.59 -0.10 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.53 -0.10 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.48 -0.09 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.43 -0.08 27 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.38 -0.08 27 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 -0.08 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 -0.08 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 -0.07 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 -0.06 28 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 -0.05 28 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 -0.06 28 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 -0.06 28 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 -0.05 28 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 -0.05 28 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 -0.05 28 0 35 0
30DEC26 5.25 C 0.11 0.11 0.11 0.08 -0.04 28 30 30 +30
30DEC26 5.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 -0.02 28 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 -0.01 29 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.99 -0.12 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.91 -0.11 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.84 -0.10 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.77 -0.10 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.71 -0.10 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.65 -0.09 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.59 -0.10 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.54 -0.09 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.49 -0.09 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.45 -0.08 27 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.40 -0.09 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.36 -0.09 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.33 -0.08 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.30 -0.07 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.28 -0.06 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 -0.06 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 -0.06 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.20 -0.07 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 -0.06 28 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.16 -0.06 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 -0.05 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 -0.04 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 -0.02 28 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 24 0
TOTAL CALL 286 15,549 +126
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.03 +0.01 32 0 5 0
29APR26 3.80 P 0.05 0.05 0.05 0.04 +0.01 28 2 12 +2
29APR26 3.90 P 0.08 0.08 0.07 0.07 +0.02 29 40 260 0
29APR26 4.00 P 0.10 0.12 0.10 0.11 +0.02 29 60 424 +60
29APR26 4.10 P 0.12 0.18 0.12 0.17 +0.05 31 70 331 0
29APR26 4.20 P 0.25 0.25 0.25 0.22 +0.05 27 10 535 +10
29APR26 4.30 P 0.00 0.00 0.00 0.31 +0.09 32 0 260 0
29APR26 4.40 P 0.00 0.00 0.00 0.39 +0.09 32 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.48 +0.10 33 0 103 0
29APR26 4.60 P 0.00 0.00 0.00 0.58 +0.11 38 0 204 0
29APR26 4.70 P 0.00 0.00 0.00 0.68 +0.12 42 0 248 0
29APR26 4.80 P 0.00 0.00 0.00 0.77 +0.11 41 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.88 +0.12 50 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 0.97 +0.12 48 0 120 0
29APR26 5.25 P 0.00 0.00 0.00 1.21 +0.11 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.46 +0.12 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.71 +0.12 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.96 +0.12 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 2.21 +0.12 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.46 +0.12 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.71 +0.12 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.96 +0.12 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 3.21 +0.12 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.46 +0.12 0 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.16 +0.03 29 0 80 0
28MAY26 4.10 P 0.00 0.00 0.00 0.22 +0.05 30 0 10 0
28MAY26 4.20 P 0.00 0.00 0.00 0.28 +0.06 30 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.35 +0.06 30 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.43 +0.07 31 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.51 +0.08 32 0 4 0
28MAY26 4.60 P 0.00 0.00 0.00 0.60 +0.10 33 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.69 +0.10 34 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.79 +0.11 37 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.89 +0.12 40 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.98 +0.12 40 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 1.23 +0.13 47 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.48 +0.14 53 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.73 +0.14 58 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.98 +0.14 64 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.23 +0.14 69 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.48 +0.14 74 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.73 +0.14 78 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.98 +0.14 82 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.23 +0.14 86 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.48 +0.14 90 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 +0.01 30 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 0.00 29 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 28 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 0.00 28 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 +0.01 28 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.12 +0.03 29 0 100 0
29JUN26 3.90 P 0.12 0.16 0.12 0.16 +0.03 29 25 158 +25
29JUN26 4.00 P 0.20 0.20 0.20 0.20 +0.03 28 25 121 0
29JUN26 4.10 P 0.00 0.00 0.00 0.25 +0.04 28 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.31 +0.05 28 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.39 +0.07 30 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.46 +0.07 30 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.54 +0.08 31 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.63 +0.09 33 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.71 +0.09 32 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.81 +0.10 35 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.90 +0.10 36 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.00 +0.13 38 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 1.23 +0.12 39 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.48 +0.14 44 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.73 +0.14 49 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.98 +0.14 53 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.23 +0.14 57 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.48 +0.14 61 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.73 +0.14 65 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.98 +0.14 68 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.23 +0.14 72 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.48 +0.14 75 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.04 - 28 0 0 -
30JUL26 3.40 P 0.00 0.00 0.00 0.06 - 29 0 0 -
30JUL26 3.50 P 0.00 0.00 0.00 0.08 - 28 0 0 -
30JUL26 3.60 P 0.00 0.00 0.00 0.11 - 29 0 0 -
30JUL26 3.70 P 0.00 0.00 0.00 0.15 - 30 0 0 -
30JUL26 3.80 P 0.00 0.00 0.00 0.18 - 28 0 0 -
30JUL26 3.90 P 0.00 0.00 0.00 0.23 - 29 0 0 -
30JUL26 4.00 P 0.00 0.00 0.00 0.28 - 29 0 0 -
30JUL26 4.10 P 0.00 0.00 0.00 0.34 - 29 0 0 -
30JUL26 4.20 P 0.00 0.00 0.00 0.40 - 29 0 0 -
30JUL26 4.30 P 0.00 0.00 0.00 0.46 - 28 0 0 -
30JUL26 4.40 P 0.00 0.00 0.00 0.53 - 27 0 0 -
30JUL26 4.50 P 0.00 0.00 0.00 0.64 - 31 0 0 -
30JUL26 4.60 P 0.00 0.00 0.00 0.72 - 32 0 0 -
30JUL26 4.70 P 0.00 0.00 0.00 0.81 - 33 0 0 -
30JUL26 4.80 P 0.00 0.00 0.00 0.90 - 34 0 0 -
30JUL26 4.90 P 0.00 0.00 0.00 0.99 - 34 0 0 -
30JUL26 5.00 P 0.00 0.00 0.00 1.07 - 33 0 0 -
30JUL26 5.25 P 0.00 0.00 0.00 1.32 - 38 0 0 -
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 30 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 +0.01 30 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 0.00 28 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 +0.02 29 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 +0.02 29 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 +0.02 29 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.24 +0.03 29 0 37 0
29SEP26 3.90 P 0.00 0.00 0.00 0.29 +0.03 30 0 51 0
29SEP26 4.00 P 0.00 0.00 0.00 0.35 +0.04 30 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.41 +0.05 31 0 105 0
29SEP26 4.20 P 0.00 0.00 0.00 0.47 +0.05 30 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.52 +0.03 29 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.59 +0.04 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.69 +0.07 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.77 +0.07 32 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.85 +0.07 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.94 +0.08 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.02 +0.08 33 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.11 +0.08 34 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.35 +0.10 37 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.59 +0.10 39 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.83 +0.10 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.07 +0.09 43 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.32 +0.09 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.55 +0.08 45 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.79 +0.08 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.04 +0.09 48 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.28 +0.09 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.53 +0.11 51 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 +0.01 27 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 +0.01 28 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 +0.01 27 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 +0.02 28 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 +0.03 29 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 +0.03 28 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 +0.03 29 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 +0.03 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.45 +0.03 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.52 +0.04 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.58 +0.04 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.65 +0.05 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.72 +0.05 29 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.80 +0.05 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.88 +0.06 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.96 +0.06 30 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.05 +0.07 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.14 +0.08 32 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 1.36 +0.08 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.60 +0.09 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.84 +0.10 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.09 +0.10 40 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.34 +0.11 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.58 +0.10 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.82 +0.09 45 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.05 +0.08 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.29 +0.09 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.54 +0.09 46 0 30 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 +0.01 27 0 159 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.33 +0.03 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.39 +0.04 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.44 +0.04 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.50 +0.04 29 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.56 +0.03 29 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 +0.03 28 0 5 0
30MAR27 4.40 P 0.00 0.00 0.00 0.69 +0.03 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.76 +0.04 29 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.84 +0.05 29 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.92 +0.05 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.00 +0.06 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.08 +0.06 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.16 +0.06 30 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 1.38 +0.07 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.61 +0.08 32 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.85 +0.09 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.10 +0.10 37 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.34 +0.10 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.59 +0.10 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.82 +0.09 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.07 +0.09 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.31 +0.10 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.55 +0.09 44 0 0 0
TOTAL PUT 232 17,638 +97
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$ 28.64
29APR26 19.00 C 0.00 0.00 0.00 9.68 +0.34 48 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.18 +0.41 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.68 +0.43 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.68 +0.45 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.69 +0.38 37 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.70 +0.41 35 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.71 +0.35 31 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.76 +0.44 32 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.87 +0.39 32 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 2.04 +0.28 30 0 535 0
29APR26 28.00 C 1.64 1.64 1.64 1.39 +0.21 31 15 1,222 0
29APR26 29.00 C 1.15 1.15 0.85 0.87 +0.13 31 462 1,390 +387
29APR26 30.00 C 0.46 0.77 0.46 0.52 +0.08 31 198 1,754 +145
29APR26 31.00 C 0.41 0.42 0.37 0.31 +0.07 32 66 687 +5
29APR26 32.00 C 0.23 0.27 0.22 0.16 +0.03 32 71 389 +10
29APR26 33.00 C 0.12 0.12 0.10 0.08 +0.02 32 39 1,172 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 677 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 0.00 33 0 864 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.22 +0.27 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.72 +0.25 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.68 +0.28 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.69 +0.28 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.72 +0.23 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.87 +0.30 32 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.00 +0.40 32 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.20 +0.35 32 0 0 0
28MAY26 27.00 C 2.77 2.77 2.35 2.46 +0.28 32 60 45 +45
28MAY26 28.00 C 0.00 0.00 0.00 1.86 +0.22 32 0 66 0
28MAY26 29.00 C 1.63 1.63 1.34 1.35 +0.15 32 25 158 -7
28MAY26 30.00 C 1.15 1.25 0.97 0.97 +0.13 32 118 311 +38
28MAY26 31.00 C 0.69 0.69 0.69 0.69 +0.11 32 5 470 -5
28MAY26 32.00 C 0.65 0.65 0.51 0.48 +0.08 33 34 156 -24
28MAY26 33.00 C 0.33 0.33 0.33 0.32 +0.05 33 1 171 -1
28MAY26 34.00 C 0.00 0.00 0.00 0.20 +0.03 33 0 130 0
28MAY26 35.00 C 0.00 0.00 0.00 0.13 +0.02 33 0 127 0
28MAY26 36.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 41 0
28MAY26 37.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 81 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 0.00 33 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
28MAY26 42.00 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 10.74 +0.38 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.19 +0.28 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.74 +0.35 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.25 +0.30 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.72 +0.25 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.74 +0.34 0 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 6.72 +0.27 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.78 +0.19 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.98 +0.27 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.18 +0.40 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.43 +0.37 34 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 2.71 +0.30 33 0 306 0
29JUN26 28.00 C 2.19 2.19 2.03 2.12 +0.24 33 30 201 +30
29JUN26 29.00 C 0.00 0.00 0.00 1.65 +0.20 34 0 353 0
29JUN26 30.00 C 1.45 1.45 1.23 1.25 +0.15 34 56 388 -22
29JUN26 31.00 C 1.06 1.06 0.97 0.95 +0.12 34 26 214 -4
29JUN26 32.00 C 0.78 0.78 0.78 0.72 +0.10 35 10 314 +10
29JUN26 33.00 C 0.49 0.49 0.49 0.53 +0.09 35 8 762 0
29JUN26 34.00 C 0.52 0.52 0.52 0.38 +0.07 35 28 480 +13
29JUN26 35.00 C 0.00 0.00 0.00 0.27 +0.05 35 0 331 0
29JUN26 36.00 C 0.00 0.00 0.00 0.19 +0.04 35 0 1,546 0
29JUN26 37.00 C 0.00 0.00 0.00 0.13 +0.03 35 0 697 0
29JUN26 38.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 534 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 0.00 34 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 138 0
30JUL26 19.50 C 0.00 0.00 0.00 9.25 - 34 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 8.76 - 34 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 7.76 - 29 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 6.75 - 0 0 0 -
30JUL26 23.00 C 0.00 0.00 0.00 5.88 - 32 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 5.02 - 33 0 0 -
30JUL26 25.00 C 0.00 0.00 0.00 4.25 - 34 0 0 -
30JUL26 26.00 C 0.00 0.00 0.00 3.52 - 34 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 2.85 - 33 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 2.31 - 34 0 0 -
30JUL26 29.00 C 1.94 1.94 1.79 1.84 - 34 115 115 -
30JUL26 30.00 C 1.60 1.60 1.41 1.41 - 33 17 10 -
30JUL26 31.00 C 1.16 1.16 1.07 1.12 - 34 95 80 -
30JUL26 32.00 C 0.82 0.82 0.80 0.87 - 34 340 340 -
30JUL26 33.00 C 0.00 0.00 0.00 0.69 - 34 0 0 -
30JUL26 34.00 C 0.65 0.65 0.53 0.53 - 34 100 100 -
30JUL26 35.00 C 0.45 0.45 0.45 0.39 - 34 4 4 -
30JUL26 36.00 C 0.00 0.00 0.00 0.30 - 34 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 0.22 - 34 0 0 -
29SEP26 19.00 C 0.00 0.00 0.00 9.74 +0.34 23 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.25 +0.30 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.76 +0.29 31 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 7.76 +0.27 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.85 +0.32 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.96 +0.23 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.13 +0.16 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.48 +0.23 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.82 +0.32 34 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.23 +0.33 34 0 0 0
29SEP26 28.00 C 2.73 2.73 2.73 2.64 +0.23 33 4 23 0
29SEP26 29.00 C 0.00 0.00 0.00 2.20 +0.18 33 0 310 0
29SEP26 30.00 C 0.00 0.00 0.00 1.84 +0.17 33 0 748 0
29SEP26 31.00 C 1.60 1.60 1.60 1.53 +0.15 33 11 152 +11
29SEP26 32.00 C 0.00 0.00 0.00 1.26 +0.11 34 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.04 +0.08 34 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 0.87 +0.07 34 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 0.73 +0.08 34 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 0.60 +0.07 34 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 0.48 +0.05 34 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.40 +0.06 34 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.32 +0.04 34 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.26 +0.04 34 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.20 +0.02 34 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.16 +0.02 34 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 9.74 +0.28 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.25 +0.30 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.76 +0.26 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.89 +0.32 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.03 +0.23 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.22 +0.38 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.48 +0.20 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.81 +0.11 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.32 +0.18 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 3.80 +0.32 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.24 +0.20 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.83 +0.18 33 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.47 +0.16 33 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 2.14 +0.12 33 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 1.86 +0.12 33 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 1.62 +0.10 34 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 1.41 +0.09 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.23 +0.07 34 0 147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.07 +0.08 34 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 0.90 +0.08 34 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 0.81 +0.08 34 0 29 0
30DEC26 39.00 C 0.00 0.00 0.00 0.69 +0.09 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.59 +0.06 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.50 +0.05 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.42 +0.04 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.30 +0.25 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.85 +0.23 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.00 +0.20 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.28 +0.26 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.52 +0.22 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.89 +0.19 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.32 +0.18 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.76 +0.18 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.21 +0.20 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.80 +0.22 33 0 0 0
30MAR27 29.00 C 3.57 3.57 3.57 3.39 +0.19 33 2 2 +2
30MAR27 30.00 C 3.02 3.05 2.92 3.05 +0.19 33 39 39 +39
30MAR27 31.00 C 2.68 2.68 2.60 2.71 +0.16 33 5 5 +5
30MAR27 32.00 C 0.00 0.00 0.00 2.42 +0.14 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.17 +0.14 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.94 +0.12 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.72 +0.09 34 0 0 0
30MAR27 36.00 C 1.70 1.70 1.53 1.55 +0.11 34 13 25 +5
30MAR27 37.00 C 0.00 0.00 0.00 1.38 +0.13 34 0 10 0
30MAR27 38.00 C 0.00 0.00 0.00 1.22 +0.13 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.03 +0.06 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.92 +0.07 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.81 +0.07 34 0 0 0
TOTAL CALL 1,997 24,143 +682
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 90 0
29APR26 24.00 P 0.06 0.06 0.06 0.03 -0.02 34 30 90 +27
29APR26 25.00 P 0.08 0.08 0.08 0.07 -0.06 32 1 251 +1
29APR26 26.00 P 0.18 0.22 0.18 0.18 -0.11 32 29 565 +15
29APR26 27.00 P 0.42 0.42 0.42 0.39 -0.18 32 12 792 +12
29APR26 28.00 P 0.63 0.80 0.63 0.74 -0.22 32 81 1,756 +42
29APR26 29.00 P 1.00 1.09 1.00 1.24 -0.34 33 540 1,333 +340
29APR26 30.00 P 0.00 0.00 0.00 1.90 -0.36 34 0 1,345 0
29APR26 31.00 P 0.00 0.00 0.00 2.61 -0.44 32 0 392 0
29APR26 32.00 P 0.00 0.00 0.00 3.47 -0.47 32 0 124 0
29APR26 33.00 P 0.00 0.00 0.00 4.40 -0.48 32 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 5.53 -0.35 48 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 6.50 -0.36 52 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 7.55 -0.31 60 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.61 -0.25 70 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.64 -0.22 77 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.57 -0.29 77 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.61 -0.25 85 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.49 -0.37 79 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.51 -0.35 85 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.14 -0.06 33 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.27 -0.10 33 0 60 0
28MAY26 26.00 P 0.40 0.42 0.40 0.48 -0.15 33 21 106 +16
28MAY26 27.00 P 0.70 0.82 0.70 0.77 -0.20 33 68 287 +31
28MAY26 28.00 P 1.02 1.20 1.02 1.18 -0.23 33 25 645 +15
28MAY26 29.00 P 1.45 1.45 1.45 1.70 -0.27 34 2 305 0
28MAY26 30.00 P 2.00 2.31 2.00 2.32 -0.29 34 50 304 0
28MAY26 31.00 P 2.71 2.71 2.71 2.94 -0.41 32 15 316 +15
28MAY26 32.00 P 0.00 0.00 0.00 3.73 -0.43 33 0 191 0
28MAY26 33.00 P 0.00 0.00 0.00 4.57 -0.40 32 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 5.64 -0.24 40 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 6.60 -0.29 43 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 7.55 -0.32 44 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.61 -0.25 51 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.64 -0.22 56 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.57 -0.35 56 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.61 -0.25 62 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.54 -0.32 61 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.51 -0.35 62 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 -0.03 35 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.18 -0.05 34 0 225 0
29JUN26 23.00 P 0.28 0.28 0.28 0.32 -0.08 35 15 390 0
29JUN26 24.00 P 0.53 0.53 0.53 0.51 -0.12 35 3 296 +3
29JUN26 25.00 P 0.78 0.79 0.78 0.79 -0.14 35 14 926 +14
29JUN26 26.00 P 1.16 1.16 1.14 1.14 -0.17 35 26 346 +14
29JUN26 27.00 P 1.38 1.60 1.38 1.57 -0.22 35 59 727 +30
29JUN26 28.00 P 2.08 2.09 2.08 2.09 -0.26 35 29 327 -14
29JUN26 29.00 P 0.00 0.00 0.00 2.69 -0.30 35 0 221 0
29JUN26 30.00 P 3.39 3.45 3.36 3.37 -0.33 35 45 221 -16
29JUN26 31.00 P 0.00 0.00 0.00 4.06 -0.24 34 0 315 0
29JUN26 32.00 P 0.00 0.00 0.00 4.95 -0.14 37 0 218 0
29JUN26 33.00 P 0.00 0.00 0.00 5.80 -0.25 37 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 6.69 -0.13 38 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 7.59 -0.19 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.63 -0.17 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.49 -0.27 42 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 10.51 -0.25 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.49 -0.18 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.47 -0.24 49 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.43 -0.28 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.40 -0.32 51 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.07 - 34 0 0 -
30JUL26 20.00 P 0.00 0.00 0.00 0.10 - 35 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.18 - 34 0 0 -
30JUL26 22.00 P 0.00 0.00 0.00 0.30 - 34 0 0 -
30JUL26 23.00 P 0.00 0.00 0.00 0.47 - 34 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 0.71 - 35 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 1.01 - 35 0 0 -
30JUL26 26.00 P 1.36 1.36 1.36 1.36 - 34 6 6 -
30JUL26 27.00 P 0.00 0.00 0.00 1.84 - 35 0 0 -
30JUL26 28.00 P 0.00 0.00 0.00 2.35 - 35 0 0 -
30JUL26 29.00 P 2.64 2.96 2.58 2.92 - 34 55 55 -
30JUL26 30.00 P 0.00 0.00 0.00 3.58 - 34 0 0 -
30JUL26 31.00 P 0.00 0.00 0.00 4.27 - 34 0 0 -
30JUL26 32.00 P 0.00 0.00 0.00 5.16 - 36 0 0 -
30JUL26 33.00 P 0.00 0.00 0.00 5.96 - 36 0 0 -
30JUL26 34.00 P 0.00 0.00 0.00 6.81 - 37 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 7.70 - 37 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 8.63 - 38 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 9.55 - 38 0 0 -
29SEP26 19.00 P 0.00 0.00 0.00 0.14 -0.03 34 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 -0.04 34 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.23 -0.05 34 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.36 -0.07 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.54 -0.09 34 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.77 -0.12 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.06 -0.15 35 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.40 -0.19 35 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.82 -0.19 35 0 123 0
29SEP26 27.00 P 0.00 0.00 0.00 2.30 -0.20 35 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 2.82 -0.24 35 0 130 0
29SEP26 29.00 P 0.00 0.00 0.00 3.42 -0.26 35 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 4.10 -0.19 36 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 4.80 -0.21 36 0 145 0
29SEP26 32.00 P 0.00 0.00 0.00 5.55 -0.16 36 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 6.32 -0.22 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.16 -0.21 37 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.98 -0.40 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.81 -0.45 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.76 -0.20 38 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.62 -0.46 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.59 -0.27 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.52 -0.42 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.47 -0.29 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.44 -0.28 40 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.31 -0.05 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.38 -0.06 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.46 -0.06 34 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.65 -0.09 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.88 -0.10 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.16 -0.13 35 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.50 -0.15 35 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.90 -0.14 35 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 2.31 -0.19 35 0 59 0
30DEC26 27.00 P 0.00 0.00 0.00 2.82 -0.18 35 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 3.36 -0.21 35 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 3.93 -0.25 35 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.57 -0.27 35 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 5.27 -0.20 35 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 6.00 -0.16 36 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 6.77 -0.22 36 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 7.55 -0.15 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.37 -0.18 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.19 -0.36 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.02 -0.20 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.90 -0.23 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.79 -0.24 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.70 -0.28 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.61 -0.31 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.54 -0.30 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.58 -0.08 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.68 -0.08 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.90 -0.09 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.18 -0.11 34 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.50 -0.10 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.85 -0.13 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.23 -0.18 34 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 2.70 -0.19 34 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 3.19 -0.22 34 0 22 0
30MAR27 28.00 P 0.00 0.00 0.00 3.76 -0.21 35 0 45 0
30MAR27 29.00 P 0.00 0.00 0.00 4.35 -0.24 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.98 -0.26 35 0 100 0
30MAR27 31.00 P 0.00 0.00 0.00 5.66 -0.26 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.34 -0.18 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.08 -0.20 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.85 -0.22 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.64 -0.22 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.46 -0.23 36 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 10.27 -0.29 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.12 -0.30 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.00 -0.38 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.87 -0.42 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.77 -0.35 36 0 0 0
TOTAL PUT 1,126 19,322 +545
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$ 18.25
29APR26 12.50 C 0.00 0.00 0.00 5.76 -0.51 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.27 -0.53 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.78 -0.50 40 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.28 -0.50 34 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.79 -0.49 38 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.28 -0.49 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.78 -0.52 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.29 -0.52 22 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.82 -0.50 24 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.37 -0.48 24 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 0.99 -0.42 25 0 43 0
29APR26 18.00 C 0.93 0.93 0.60 0.66 -0.39 24 77 299 -28
29APR26 18.50 C 0.52 0.52 0.44 0.40 -0.32 24 50 298 +31
29APR26 19.00 C 0.34 0.34 0.21 0.23 -0.23 24 35 157 +12
29APR26 19.50 C 0.22 0.22 0.11 0.12 -0.15 24 61 743 0
29APR26 20.00 C 0.10 0.10 0.06 0.06 -0.10 24 215 567 +29
29APR26 21.00 C 0.02 0.02 0.02 0.02 -0.02 26 60 152 +27
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 28.00 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 5.80 -0.49 0 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 5.29 -0.53 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.78 -0.51 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.31 -0.50 26 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.82 -0.50 27 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.32 -0.51 23 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 2.84 -0.52 24 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.37 -0.50 23 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 1.92 -0.48 23 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.51 -0.46 23 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.15 -0.41 23 0 815 0
28MAY26 18.00 C 0.85 0.85 0.85 0.85 -0.39 23 15 30 +15
28MAY26 18.50 C 0.00 0.00 0.00 0.60 -0.33 23 0 103 0
28MAY26 19.00 C 0.41 0.41 0.40 0.41 -0.26 23 24 154 -15
28MAY26 19.50 C 0.28 0.28 0.25 0.27 -0.19 23 22 101 -15
28MAY26 20.00 C 0.18 0.18 0.18 0.17 -0.14 23 100 626 +100
28MAY26 21.00 C 0.08 0.08 0.08 0.06 -0.07 23 5 70 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 53 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.81 -0.52 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.31 -0.53 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.82 -0.52 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.33 -0.62 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.85 -0.48 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.34 -0.51 24 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.86 -0.51 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.40 -0.49 23 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 1.97 -0.46 24 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.57 -0.43 23 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.22 -0.39 23 0 5 0
29JUN26 18.00 C 0.92 0.92 0.92 0.92 -0.37 23 5 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.67 -0.32 23 0 139 0
29JUN26 19.00 C 0.51 0.51 0.47 0.48 -0.25 23 7 98 +1
29JUN26 19.50 C 0.00 0.00 0.00 0.34 -0.19 24 0 164 0
29JUN26 20.00 C 0.29 0.30 0.25 0.23 -0.14 24 23 551 +2
29JUN26 21.00 C 0.15 0.15 0.15 0.10 -0.07 24 17 548 +13
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 82 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.85 - 29 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 3.34 - 23 0 0 -
30JUL26 15.50 C 0.00 0.00 0.00 2.86 - 22 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 2.41 - 23 0 0 -
30JUL26 16.50 C 0.00 0.00 0.00 1.98 - 23 0 0 -
30JUL26 17.00 C 0.00 0.00 0.00 1.59 - 23 0 0 -
30JUL26 17.50 C 0.00 0.00 0.00 1.25 - 23 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 0.97 - 23 0 0 -
30JUL26 18.50 C 0.00 0.00 0.00 0.72 - 23 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 0.53 - 23 0 0 -
30JUL26 19.50 C 0.37 0.37 0.36 0.39 - 23 10 10 -
30JUL26 20.00 C 0.27 0.27 0.27 0.27 - 23 15 15 -
30JUL26 21.00 C 0.00 0.00 0.00 0.13 - 23 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 0.06 - 23 0 0 -
30JUL26 23.00 C 0.00 0.00 0.00 0.03 - 24 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
30JUL26 25.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30JUL26 26.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29SEP26 12.50 C 0.00 0.00 0.00 5.81 -0.52 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.32 -0.52 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.82 -0.52 24 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.33 -0.62 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.85 -0.49 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.37 -0.48 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.92 -0.48 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.49 -0.46 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.10 -0.43 24 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.75 -0.40 24 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.45 -0.35 25 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.15 -0.34 24 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.93 -0.26 24 0 208 0
29SEP26 19.00 C 0.67 0.67 0.67 0.75 -0.23 24 2 115 +2
29SEP26 19.50 C 0.00 0.00 0.00 0.60 -0.19 24 0 49 0
29SEP26 20.00 C 0.42 0.42 0.42 0.47 -0.16 24 3 68 +3
29SEP26 21.00 C 0.00 0.00 0.00 0.29 -0.12 24 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.19 -0.08 25 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 -0.05 25 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.81 -0.52 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.32 -0.54 27 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 4.82 -0.52 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.33 -0.62 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.85 -0.49 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.38 -0.47 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.95 -0.45 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.54 -0.46 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.18 -0.43 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.86 -0.39 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.57 -0.37 22 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.29 -0.36 22 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.08 -0.29 22 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 0.90 -0.26 22 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.75 -0.23 22 0 26 0
30DEC26 20.00 C 0.00 0.00 0.00 0.63 -0.19 22 0 24 0
30DEC26 21.00 C 0.00 0.00 0.00 0.42 -0.15 22 0 50 0
30DEC26 22.00 C 0.00 0.00 0.00 0.29 -0.10 23 0 76 0
30DEC26 23.00 C 0.00 0.00 0.00 0.19 -0.09 23 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 -0.06 23 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 -0.04 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.34 -0.61 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.88 -0.50 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.45 -0.48 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.04 -0.47 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.68 -0.44 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.35 -0.33 22 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 2.05 -0.39 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.73 -0.42 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.51 -0.32 22 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.31 -0.30 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.13 -0.27 22 0 20 0
30MAR27 19.50 C 0.00 0.00 0.00 0.97 -0.25 22 0 0 0
30MAR27 20.00 C 0.78 0.78 0.78 0.82 -0.24 22 1 1 +1
30MAR27 21.00 C 0.00 0.00 0.00 0.59 -0.20 22 0 35 0
30MAR27 22.00 C 0.00 0.00 0.00 0.44 -0.14 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.32 -0.12 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.22 -0.10 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.15 -0.07 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.11 -0.05 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.07 -0.04 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
TOTAL CALL 747 10,269 +178
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 102 0
29APR26 16.50 P 0.05 0.07 0.05 0.04 +0.02 25 91 246 +91
29APR26 17.00 P 0.00 0.00 0.00 0.08 +0.03 23 0 156 0
29APR26 17.50 P 0.14 0.23 0.14 0.20 +0.09 24 325 437 +304
29APR26 18.00 P 0.24 0.41 0.24 0.38 +0.16 25 384 464 +220
29APR26 18.50 P 0.45 0.65 0.45 0.62 +0.24 24 65 456 +50
29APR26 19.00 P 0.70 1.00 0.70 0.96 +0.34 25 40 134 +20
29APR26 19.50 P 0.00 0.00 0.00 1.34 +0.38 24 0 42 0
29APR26 20.00 P 0.00 0.00 0.00 1.78 +0.43 23 0 2 0
29APR26 21.00 P 0.00 0.00 0.00 2.75 +0.51 0 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 3.76 +0.53 36 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.77 +0.49 46 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.76 +0.48 50 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.77 +0.48 59 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.76 +0.46 62 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.76 +0.48 67 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.77 +0.49 77 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 53 0
28MAY26 16.50 P 0.14 0.14 0.14 0.11 +0.04 23 2 969 +2
28MAY26 17.00 P 0.20 0.20 0.20 0.20 +0.07 23 1 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.34 +0.11 23 0 825 0
28MAY26 18.00 P 0.50 0.55 0.49 0.53 +0.16 23 30 80 +30
28MAY26 18.50 P 0.60 0.80 0.60 0.77 +0.22 23 50 87 +10
28MAY26 19.00 P 0.90 1.10 0.90 1.11 +0.32 24 30 70 +20
28MAY26 19.50 P 0.00 0.00 0.00 1.45 +0.35 23 0 42 0
28MAY26 20.00 P 0.00 0.00 0.00 1.85 +0.38 23 0 46 0
28MAY26 21.00 P 0.00 0.00 0.00 2.76 +0.46 22 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.76 +0.52 28 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.77 +0.44 35 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.80 +0.48 44 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.80 +0.51 49 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.77 +0.45 49 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.76 +0.48 51 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.78 +0.47 60 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 +0.03 23 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.15 +0.06 24 0 57 0
29JUN26 16.00 P 0.24 0.24 0.24 0.24 +0.09 23 1 140 +1
29JUN26 16.50 P 0.40 0.40 0.40 0.38 +0.12 24 15 71 +15
29JUN26 17.00 P 0.00 0.00 0.00 0.57 +0.17 24 0 57 0
29JUN26 17.50 P 0.00 0.00 0.00 0.78 +0.21 23 0 178 0
29JUN26 18.00 P 0.00 0.00 0.00 1.05 +0.26 23 0 241 0
29JUN26 18.50 P 0.00 0.00 0.00 1.39 +0.34 24 0 64 0
29JUN26 19.00 P 0.00 0.00 0.00 1.76 +0.40 24 0 239 0
29JUN26 19.50 P 0.00 0.00 0.00 2.14 +0.40 23 0 185 0
29JUN26 20.00 P 0.00 0.00 0.00 2.56 +0.42 23 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.40 +0.40 0 0 33 0
29JUN26 22.00 P 0.00 0.00 0.00 4.49 +0.48 30 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 5.48 +0.50 34 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.46 +0.50 36 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.44 +0.51 38 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.39 +0.53 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.38 +0.52 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.38 +0.53 35 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.37 +0.52 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.37 +0.53 40 0 0 0
30JUL26 14.50 P 0.08 0.08 0.08 0.07 - 23 1 1 -
30JUL26 15.00 P 0.00 0.00 0.00 0.13 - 23 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 0.21 - 23 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 0.32 - 23 0 0 -
30JUL26 16.50 P 0.00 0.00 0.00 0.47 - 23 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 0.66 - 23 0 0 -
30JUL26 17.50 P 0.74 0.74 0.74 0.88 - 23 15 15 -
30JUL26 18.00 P 0.98 0.98 0.98 1.15 - 23 8 8 -
30JUL26 18.50 P 0.00 0.00 0.00 1.47 - 23 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 1.83 - 23 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 2.20 - 23 0 0 -
30JUL26 20.00 P 0.00 0.00 0.00 2.62 - 23 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 3.50 - 23 0 0 -
30JUL26 22.00 P 0.00 0.00 0.00 4.50 - 27 0 0 -
30JUL26 23.00 P 0.00 0.00 0.00 5.48 - 30 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 6.46 - 32 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 7.44 - 34 0 0 -
30JUL26 26.00 P 0.00 0.00 0.00 8.39 - 27 0 0 -
30JUL26 27.00 P 0.00 0.00 0.00 9.38 - 0 0 0 -
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 +0.03 25 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 +0.05 25 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.28 +0.08 25 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.40 +0.10 25 0 46 0
29SEP26 16.00 P 0.56 0.56 0.56 0.54 +0.12 25 3 73 +3
29SEP26 16.50 P 0.00 0.00 0.00 0.72 +0.15 25 0 1,129 0
29SEP26 17.00 P 0.00 0.00 0.00 0.93 +0.18 25 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 1.18 +0.22 25 0 59 0
29SEP26 18.00 P 0.00 0.00 0.00 1.46 +0.26 25 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.72 +0.24 25 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 2.06 +0.32 25 0 20 0
29SEP26 19.50 P 0.00 0.00 0.00 2.41 +0.34 24 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 2.80 +0.37 25 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.74 +0.43 28 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 4.66 +0.47 30 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.62 +0.49 32 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.62 +0.52 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.62 +0.52 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.62 +0.51 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.59 +0.49 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.57 +0.48 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.18 +0.04 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.25 +0.05 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.36 +0.07 23 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.48 +0.08 23 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.64 +0.11 23 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.83 +0.14 23 0 13 0
30DEC26 17.00 P 0.00 0.00 0.00 1.04 +0.16 23 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.29 +0.19 23 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.57 +0.23 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.82 +0.20 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 2.14 +0.22 22 0 42 0
30DEC26 19.50 P 0.00 0.00 0.00 2.49 +0.31 22 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 2.87 +0.34 22 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.79 +0.40 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.69 +0.44 26 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.64 +0.48 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.63 +0.51 31 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.63 +0.52 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.64 +0.53 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.63 +0.52 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.61 +0.52 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.25 +0.03 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.35 +0.05 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.47 +0.07 23 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.61 +0.09 23 0 0 0
30MAR27 16.00 P 0.79 0.79 0.79 0.77 +0.10 23 5 8 +5
30MAR27 16.50 P 0.00 0.00 0.00 0.97 +0.13 23 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.19 +0.15 23 0 31 0
30MAR27 17.50 P 0.00 0.00 0.00 1.44 +0.18 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.72 +0.21 23 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 2.02 +0.23 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.27 +0.19 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.62 +0.28 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.98 +0.31 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.87 +0.36 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.75 +0.41 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.64 +0.41 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.63 +0.51 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.63 +0.52 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.64 +0.53 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.63 +0.52 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.61 +0.52 37 0 0 0
TOTAL PUT 1,066 10,325 +771
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$ 14.74
29APR26 9.25 C 0.00 0.00 0.00 5.53 +0.04 81 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.28 +0.04 77 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.03 +0.04 73 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.78 +0.04 68 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.29 +0.04 65 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.79 +0.04 57 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.29 +0.04 49 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.79 +0.03 42 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.27 +0.01 26 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.77 +0.01 20 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.28 0.00 18 0 6 0
29APR26 14.00 C 0.00 0.00 0.00 0.83 -0.02 18 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.47 -0.01 19 0 27 0
29APR26 15.00 C 0.26 0.27 0.21 0.21 -0.02 18 10 232 +6
29APR26 15.50 C 0.10 0.11 0.10 0.08 -0.02 18 7 215 0
29APR26 16.00 C 0.05 0.05 0.05 0.03 -0.01 19 1 126 +1
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 20 0 47 0
29APR26 17.00 C 0.01 0.01 0.01 0.01 0.00 25 1 1 +1
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 33 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 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 44 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 54 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.54 +0.05 53 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.29 +0.04 50 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.04 +0.04 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.79 +0.04 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.29 +0.04 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.80 +0.04 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.30 +0.03 31 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.82 +0.04 31 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.29 0.00 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.81 +0.01 18 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.35 +0.01 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 0.57 -0.01 17 0 92 0
28MAY26 15.00 C 0.32 0.32 0.32 0.33 -0.01 17 16 175 +16
28MAY26 15.50 C 0.20 0.20 0.20 0.17 -0.02 18 1 112 +1
28MAY26 16.00 C 0.10 0.10 0.10 0.08 -0.01 18 3 54 +3
28MAY26 16.50 C 0.00 0.00 0.00 0.04 0.00 19 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 6.29 +0.04 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.04 +0.04 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.79 +0.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.54 +0.04 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.30 +0.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.05 +0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.80 +0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.31 +0.04 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.81 +0.04 18 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.33 +0.03 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.84 +0.03 24 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.33 +0.01 17 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.86 +0.01 17 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.41 0.00 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.99 -0.03 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.67 0.00 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.43 0.00 17 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.25 -0.02 17 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 0.00 17 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 0.00 18 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 0.00 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 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 5.55 - 0 0 0 -
30JUL26 9.50 C 0.00 0.00 0.00 5.31 - 0 0 0 -
30JUL26 9.75 C 0.00 0.00 0.00 5.06 - 0 0 0 -
30JUL26 10.00 C 0.00 0.00 0.00 4.81 - 0 0 0 -
30JUL26 10.50 C 0.00 0.00 0.00 4.32 - 0 0 0 -
30JUL26 11.00 C 0.00 0.00 0.00 3.84 - 22 0 0 -
30JUL26 11.50 C 0.00 0.00 0.00 3.35 - 21 0 0 -
30JUL26 12.00 C 0.00 0.00 0.00 2.86 - 19 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 2.37 - 17 0 0 -
30JUL26 13.00 C 0.00 0.00 0.00 1.91 - 17 0 0 -
30JUL26 13.50 C 0.00 0.00 0.00 1.49 - 17 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 1.11 - 17 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 0.77 - 17 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 0.52 - 17 0 0 -
30JUL26 15.50 C 0.00 0.00 0.00 0.34 - 17 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 0.22 - 17 0 0 -
30JUL26 16.50 C 0.00 0.00 0.00 0.13 - 17 0 0 -
30JUL26 17.00 C 0.00 0.00 0.00 0.08 - 18 0 0 -
30JUL26 17.50 C 0.00 0.00 0.00 0.04 - 17 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 0.02 - 17 0 0 -
30JUL26 18.50 C 0.00 0.00 0.00 0.01 - 17 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 0.01 - 21 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 5.58 +0.04 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.33 +0.04 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.09 +0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.85 +0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.36 +0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.87 +0.02 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.39 +0.03 14 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.91 +0.02 16 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.46 +0.01 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.02 0.00 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.62 0.00 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.27 0.00 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.93 -0.02 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.68 -0.01 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.49 -0.01 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.35 -0.01 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.24 -0.01 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.16 0.00 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 -0.01 17 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 0.00 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 5.62 +0.04 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.37 +0.03 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.13 +0.03 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.89 +0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.41 +0.04 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.93 +0.04 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.46 +0.04 15 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.00 +0.01 16 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.58 0.00 18 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.17 0.00 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.79 -0.01 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.45 -0.01 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.12 -0.02 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.88 -0.02 17 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.67 -0.03 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.51 -0.02 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.40 -0.02 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.29 -0.02 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 -0.01 18 0 0 0
30DEC26 18.00 C 0.21 0.21 0.21 0.15 -0.01 18 20 158 +20
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 0.00 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 5.62 +0.04 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.38 +0.04 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.14 +0.04 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.90 +0.05 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.42 +0.04 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.94 +0.04 12 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.47 +0.03 16 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.02 +0.03 17 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.59 -0.03 17 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.21 -0.01 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.85 -0.01 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.52 -0.02 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.20 -0.03 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.96 -0.03 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.77 -0.01 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.62 -0.01 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.49 -0.02 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.38 -0.02 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 -0.01 18 0 0 0
30MAR27 18.00 C 0.25 0.25 0.25 0.22 -0.01 18 8 8 +8
30MAR27 18.50 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 0.00 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 67 1,906 +56
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 36 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29APR26 12.50 P 0.01 0.01 0.01 0.01 0.00 29 2 63 +2
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 39 0
29APR26 13.50 P 0.03 0.04 0.03 0.02 -0.01 20 3 28 +3
29APR26 14.00 P 0.07 0.07 0.07 0.07 -0.02 19 1 142 +1
29APR26 14.50 P 0.18 0.20 0.17 0.20 -0.03 19 6 55 +4
29APR26 15.00 P 0.42 0.42 0.42 0.44 -0.04 18 1 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.81 -0.04 18 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.27 -0.01 19 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.76 -0.01 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.26 -0.01 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.76 -0.01 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.26 -0.01 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.26 -0.01 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.26 -0.01 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.26 -0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 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 30 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 0.04 0.04 0.04 0.02 0.00 19 2 49 +2
28MAY26 13.50 P 0.00 0.00 0.00 0.06 0.00 19 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 0.14 -0.01 18 0 251 0
28MAY26 14.50 P 0.00 0.00 0.00 0.30 -0.02 18 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 0.56 -0.01 18 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 0.89 -0.04 18 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.30 -0.01 18 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.76 -0.01 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.26 -0.01 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.76 -0.01 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.26 -0.01 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.26 -0.01 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.26 -0.01 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 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 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 28 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 0.09 -0.01 17 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 -0.01 17 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.37 -0.02 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.63 -0.02 18 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.97 +0.02 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.33 -0.02 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.78 -0.01 17 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.76 -0.01 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.26 -0.01 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.76 -0.01 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.26 -0.01 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.26 -0.01 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.26 -0.01 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.26 -0.01 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 - 36 0 0 -
30JUL26 9.50 P 0.00 0.00 0.00 0.01 - 34 0 0 -
30JUL26 9.75 P 0.00 0.00 0.00 0.01 - 32 0 0 -
30JUL26 10.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
30JUL26 10.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
30JUL26 11.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
30JUL26 11.50 P 0.00 0.00 0.00 0.01 - 21 0 0 -
30JUL26 12.00 P 0.00 0.00 0.00 0.01 - 18 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 0.03 - 18 0 0 -
30JUL26 13.00 P 0.00 0.00 0.00 0.07 - 18 0 0 -
30JUL26 13.50 P 0.00 0.00 0.00 0.14 - 17 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 0.26 - 17 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 0.45 - 18 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 0.70 - 18 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 1.00 - 17 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 1.37 - 17 0 0 -
30JUL26 16.50 P 0.00 0.00 0.00 1.80 - 17 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 2.27 - 18 0 0 -
30JUL26 17.50 P 0.00 0.00 0.00 2.76 - 0 0 0 -
30JUL26 18.00 P 0.00 0.00 0.00 3.26 - 0 0 0 -
30JUL26 18.50 P 0.00 0.00 0.00 3.76 - 0 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 4.26 - 0 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 4.76 - 0 0 0 -
30JUL26 20.00 P 0.00 0.00 0.00 5.26 - 0 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 6.26 - 0 0 0 -
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 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 27 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 0.00 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 0.12 -0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.22 -0.01 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.36 -0.01 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.56 -0.02 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.82 -0.01 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.10 -0.01 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.45 -0.02 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.85 -0.02 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.29 -0.02 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.76 -0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.26 -0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.76 -0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.26 -0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.26 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.26 -0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.26 -0.01 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 0.03 -0.01 18 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30DEC26 12.00 P 0.15 0.15 0.15 0.11 -0.01 18 50 235 +49
30DEC26 12.50 P 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 -0.01 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.45 -0.02 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.64 -0.02 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.88 -0.01 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.16 -0.01 19 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 1.43 -0.03 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.78 -0.02 18 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.16 -0.02 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.63 +0.05 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.07 -0.02 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.51 -0.04 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.97 -0.04 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.43 -0.04 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.90 -0.04 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.38 -0.04 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.34 -0.03 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.30 -0.04 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.27 -0.04 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.10 -0.01 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.26 -0.02 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.39 -0.02 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.55 -0.02 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.75 -0.02 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.99 -0.01 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.27 -0.02 19 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.54 -0.03 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.88 -0.03 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.25 -0.02 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.71 +0.05 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.12 -0.05 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.57 -0.03 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.01 -0.04 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.47 -0.04 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.92 -0.05 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.39 -0.05 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.35 -0.04 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.30 -0.04 23 0 0 0
TOTAL PUT 65 1,877 +61
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$ 46.12
29APR26 30.00 C 0.00 0.00 0.00 16.18 -1.66 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.21 -1.64 62 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 14.27 -1.58 69 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.18 -1.67 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.21 -1.64 47 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.19 -1.67 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.23 -1.63 43 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 9.13 -1.74 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.23 -1.65 34 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.27 -1.63 34 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 6.33 -1.61 34 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 5.42 -1.58 34 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 4.57 -1.52 34 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 3.78 -1.44 34 0 725 0
29APR26 44.00 C 2.93 2.93 2.61 3.06 -1.35 34 28 721 0
29APR26 45.00 C 2.14 2.53 1.91 2.42 -1.25 34 231 380 +6
29APR26 46.00 C 1.82 1.95 1.46 1.94 -0.98 35 103 501 +41
29APR26 47.00 C 1.41 1.41 1.22 1.48 -0.86 35 159 488 +157
29APR26 48.00 C 1.12 1.12 0.80 1.06 -0.78 34 142 697 +91
29APR26 49.00 C 0.80 0.83 0.74 0.80 -0.62 35 35 692 +11
29APR26 50.00 C 0.78 0.78 0.44 0.56 -0.54 34 115 623 +84
29APR26 52.50 C 0.58 0.58 0.19 0.22 -0.31 34 55 1,587 +30
29APR26 55.00 C 0.11 0.13 0.11 0.08 -0.14 35 3 214 +1
29APR26 57.50 C 0.04 0.05 0.04 0.03 -0.05 36 231 281 +215
29APR26 60.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 49 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.36 -1.56 51 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.35 -1.57 46 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.48 -1.49 50 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.19 -1.79 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.23 -1.74 0 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 9.21 -1.79 0 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 8.33 -1.59 26 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 7.40 -1.71 27 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 6.68 -1.52 33 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 5.85 -1.25 33 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 5.08 -1.41 33 0 138 0
28MAY26 43.00 C 0.00 0.00 0.00 4.37 -1.32 33 0 209 0
28MAY26 44.00 C 3.38 3.38 3.13 3.71 -1.25 33 18 221 -18
28MAY26 45.00 C 3.08 3.21 2.60 3.13 -1.14 33 272 470 +140
28MAY26 46.00 C 2.64 2.68 2.34 2.61 -0.95 33 250 490 +143
28MAY26 47.00 C 2.18 2.22 1.76 2.13 -0.88 33 236 305 -84
28MAY26 48.00 C 1.78 1.80 1.78 1.78 -0.75 33 127 478 -30
28MAY26 49.00 C 1.60 1.60 1.41 1.42 -0.69 33 55 596 0
28MAY26 50.00 C 1.20 1.20 1.18 1.15 -0.60 33 45 456 0
28MAY26 52.50 C 0.55 0.55 0.55 0.63 -0.44 33 15 867 0
28MAY26 55.00 C 0.00 0.00 0.00 0.32 -0.28 33 0 201 0
28MAY26 57.50 C 0.21 0.21 0.21 0.15 -0.16 33 15 122 +3
28MAY26 60.00 C 0.00 0.00 0.00 0.07 -0.09 33 0 106 0
28MAY26 62.50 C 0.00 0.00 0.00 0.04 -0.04 34 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 25.26 -1.65 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.26 -1.66 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.28 -1.64 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.21 -1.72 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.20 -1.73 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.29 -1.65 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.29 -1.66 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.19 -1.76 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.33 -1.63 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.34 -1.63 38 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 15.35 -1.62 36 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 14.43 -1.56 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.35 -1.57 29 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 12.48 -1.54 37 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 11.24 -1.80 0 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 10.38 -1.70 24 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 9.60 -1.40 32 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 8.65 -1.36 30 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 7.85 -1.45 32 0 18 0
29JUN26 40.00 C 0.00 0.00 0.00 7.02 -1.18 32 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 6.24 -1.15 32 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 5.52 -1.06 32 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 4.84 -1.19 32 0 158 0
29JUN26 44.00 C 3.63 3.88 3.63 4.33 -1.00 33 61 3,577 +60
29JUN26 45.00 C 3.18 3.74 3.17 3.64 -1.03 32 90 283 +45
29JUN26 46.00 C 3.03 3.20 2.69 3.13 -0.85 32 247 439 +64
29JUN26 47.00 C 2.59 2.75 2.27 2.68 -0.78 32 143 663 +62
29JUN26 48.00 C 2.20 2.35 1.92 2.30 -0.69 32 249 678 -14
29JUN26 49.00 C 1.86 2.00 1.67 1.94 -0.63 32 143 746 -49
29JUN26 50.00 C 0.00 0.00 0.00 1.64 -0.56 32 0 713 0
29JUN26 52.50 C 1.04 1.10 0.89 1.02 -0.43 32 66 140 -19
29JUN26 55.00 C 0.63 0.72 0.63 0.61 -0.29 32 140 178 +128
29JUN26 57.50 C 0.45 0.45 0.45 0.35 -0.19 32 9 79 +9
29JUN26 60.00 C 0.00 0.00 0.00 0.20 -0.11 32 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.11 -0.06 32 0 75 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.85 - 31 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 7.10 - 32 0 0 -
30JUL26 41.00 C 0.00 0.00 0.00 6.35 - 32 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 5.64 - 32 0 0 -
30JUL26 43.00 C 0.00 0.00 0.00 4.98 - 32 0 0 -
30JUL26 44.00 C 0.00 0.00 0.00 4.37 - 32 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 3.84 - 32 0 0 -
30JUL26 46.00 C 3.07 3.07 3.07 3.34 - 32 2 2 -
30JUL26 47.00 C 0.00 0.00 0.00 2.90 - 32 0 0 -
30JUL26 48.00 C 2.46 2.46 2.46 2.51 - 32 15 15 -
30JUL26 49.00 C 2.13 2.13 2.13 2.16 - 32 15 15 -
30JUL26 50.00 C 1.80 1.80 1.80 1.84 - 32 10 10 -
30JUL26 52.50 C 0.00 0.00 0.00 1.20 - 32 0 0 -
30JUL26 55.00 C 0.00 0.00 0.00 0.77 - 32 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 0.48 - 32 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 0.29 - 32 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 0.17 - 32 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 0.10 - 32 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 0.06 - 32 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 20.29 -1.65 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 19.29 -1.66 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.20 -1.75 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.33 -1.63 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.36 -1.61 36 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.37 -1.65 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.43 -1.60 35 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.35 -1.71 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.48 -1.54 31 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 11.53 -1.51 31 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 10.65 -1.43 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.75 -1.33 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 8.76 -1.38 28 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 8.18 -1.18 31 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 7.44 -1.10 31 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 6.52 -1.32 29 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 6.08 -1.01 31 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 5.45 -1.18 31 0 196 0
29SEP26 44.00 C 4.57 4.72 4.38 4.91 -1.10 31 120 100 +61
29SEP26 45.00 C 4.33 4.40 4.01 4.40 -1.18 32 92 157 +2
29SEP26 46.00 C 3.86 3.93 3.70 3.94 -0.87 32 60 540 0
29SEP26 47.00 C 3.45 3.45 3.45 3.51 -0.81 32 15 961 +14
29SEP26 48.00 C 0.00 0.00 0.00 3.12 -0.76 32 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 2.79 -0.68 32 0 40 0
29SEP26 50.00 C 0.00 0.00 0.00 2.48 -0.63 32 0 65 0
29SEP26 52.50 C 0.00 0.00 0.00 1.80 -0.56 32 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 1.29 -0.45 32 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.91 -0.35 32 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.64 -0.26 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.43 -0.20 31 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.30 -0.13 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.20 -0.10 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.14 -0.07 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.34 -1.63 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.39 -1.61 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.37 -1.66 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.43 -1.64 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.39 -1.75 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.49 -1.68 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.69 -1.36 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.87 -1.23 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.02 -1.28 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.17 -1.36 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.47 -1.33 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.81 -1.57 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 7.21 -1.50 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 6.63 -1.41 30 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 6.28 -0.95 31 0 67 0
30DEC26 44.00 C 0.00 0.00 0.00 5.59 -1.07 30 0 222 0
30DEC26 45.00 C 4.99 4.99 4.99 5.10 -1.24 30 1 120 0
30DEC26 46.00 C 0.00 0.00 0.00 4.68 -0.98 30 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 4.27 -0.92 30 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 3.89 -0.88 30 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 3.55 -0.81 30 0 17 0
30DEC26 50.00 C 0.00 0.00 0.00 3.21 -0.78 30 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 2.52 -0.65 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.96 -0.53 31 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 1.52 -0.44 31 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.22 -0.31 31 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 0.90 -0.32 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.69 -0.24 31 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.54 -0.18 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.40 -0.15 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.77 -1.40 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.93 -1.28 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.04 -1.40 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.31 -1.39 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.64 -1.35 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.00 -1.30 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.39 -1.28 29 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 7.82 -1.49 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 7.49 -1.22 30 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.76 -1.37 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.47 -0.86 30 0 6 0
30MAR27 45.00 C 0.00 0.00 0.00 5.79 -1.27 29 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 5.38 -0.98 29 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 4.97 -0.93 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.58 -0.91 29 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 4.24 -0.84 29 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 3.91 -0.79 30 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 3.18 -0.68 30 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 2.62 -0.54 30 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.16 -0.41 31 0 6 0
30MAR27 60.00 C 0.00 0.00 0.00 1.75 -0.35 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.36 -0.38 30 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 1.06 -0.33 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.86 -0.24 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.67 -0.22 30 0 0 0
TOTAL CALL 3,613 27,492 +1,153
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 93 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 67 0
29APR26 39.00 P 0.18 0.18 0.16 0.07 +0.03 34 40 199 0
29APR26 40.00 P 0.24 0.24 0.20 0.13 +0.05 34 80 484 +11
29APR26 41.00 P 0.29 0.38 0.29 0.23 +0.10 34 36 517 -14
29APR26 42.00 P 0.50 0.58 0.46 0.38 +0.15 34 238 848 +141
29APR26 43.00 P 0.65 0.84 0.59 0.59 +0.23 34 172 826 -14
29APR26 44.00 P 1.00 1.12 0.87 0.87 +0.32 34 202 1,329 +130
29APR26 45.00 P 0.81 1.61 0.81 1.23 +0.41 34 68 470 +48
29APR26 46.00 P 1.10 2.16 1.10 1.63 +0.47 33 49 580 +29
29APR26 47.00 P 1.67 2.60 1.67 2.24 +0.66 34 205 369 -136
29APR26 48.00 P 2.82 2.82 2.82 2.91 +0.83 35 15 601 -15
29APR26 49.00 P 0.00 0.00 0.00 3.57 +0.90 34 0 478 0
29APR26 50.00 P 0.00 0.00 0.00 4.35 +1.11 34 0 366 0
29APR26 52.50 P 0.00 0.00 0.00 6.52 +1.37 34 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 8.90 +1.32 34 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.38 +1.34 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.98 +1.48 55 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.38 +1.54 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.88 +1.32 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.38 +1.66 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.88 +1.66 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 45 0
28MAY26 36.00 P 0.00 0.00 0.00 0.07 +0.03 34 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.11 +0.04 33 0 48 0
28MAY26 38.00 P 0.25 0.27 0.25 0.17 +0.06 33 5 183 0
28MAY26 39.00 P 0.39 0.39 0.39 0.27 +0.10 33 40 137 +40
28MAY26 40.00 P 0.47 0.47 0.43 0.41 +0.15 33 30 362 +30
28MAY26 41.00 P 0.78 0.78 0.58 0.58 +0.19 33 132 540 0
28MAY26 42.00 P 0.87 1.04 0.87 0.81 +0.26 33 113 492 +37
28MAY26 43.00 P 1.20 1.20 1.08 1.08 +0.32 33 22 587 0
28MAY26 44.00 P 1.50 1.72 1.39 1.42 +0.40 33 26 893 -10
28MAY26 45.00 P 1.40 1.40 1.40 1.82 +0.47 33 5 513 0
28MAY26 46.00 P 2.77 2.77 2.55 2.29 +0.57 33 30 290 0
28MAY26 47.00 P 3.03 3.34 2.83 2.83 +0.67 33 85 746 -60
28MAY26 48.00 P 3.46 3.46 3.45 3.47 +0.79 33 16 480 +16
28MAY26 49.00 P 0.00 0.00 0.00 4.18 +0.91 34 0 315 0
28MAY26 50.00 P 0.00 0.00 0.00 4.82 +1.01 33 0 164 0
28MAY26 52.50 P 0.00 0.00 0.00 7.03 +1.44 37 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 9.32 +1.46 40 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.68 +1.50 43 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.98 +1.35 41 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.38 +1.54 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.92 +1.36 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.58 +1.61 61 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.88 +1.19 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 0.00 32 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.10 0.00 32 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 3,391 0
29JUN26 37.00 P 0.33 0.33 0.33 0.24 +0.02 32 42 252 +13
29JUN26 38.00 P 0.00 0.00 0.00 0.34 +0.02 32 0 32 0
29JUN26 39.00 P 0.36 0.36 0.36 0.49 +0.04 32 1 80 +1
29JUN26 40.00 P 0.69 0.82 0.69 0.67 +0.05 32 83 300 +49
29JUN26 41.00 P 0.00 0.00 0.00 0.90 +0.08 32 0 155 0
29JUN26 42.00 P 0.00 0.00 0.00 1.16 +0.08 32 0 141 0
29JUN26 43.00 P 1.56 1.56 1.56 1.47 +0.13 32 15 225 -15
29JUN26 44.00 P 1.97 1.97 1.82 1.83 +0.15 32 30 1,212 -30
29JUN26 45.00 P 0.00 0.00 0.00 2.28 +0.20 32 0 215 0
29JUN26 46.00 P 2.71 3.12 2.70 2.74 +0.20 32 47 193 +15
29JUN26 47.00 P 3.36 3.82 3.28 3.30 +0.24 32 135 253 0
29JUN26 48.00 P 4.03 4.05 3.88 3.89 +0.27 32 120 251 +75
29JUN26 49.00 P 0.00 0.00 0.00 4.51 +0.28 32 0 261 0
29JUN26 50.00 P 0.00 0.00 0.00 5.21 +0.37 32 0 262 0
29JUN26 52.50 P 0.00 0.00 0.00 7.32 +0.66 35 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.43 +0.50 35 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.68 +0.67 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.20 +0.99 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.41 +0.42 36 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.97 +0.80 43 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.60 +0.77 51 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.04 +0.85 53 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.94 - 32 0 0 -
30JUL26 40.00 P 1.12 1.24 1.12 1.18 - 32 47 47 -
30JUL26 41.00 P 1.59 1.59 1.53 1.47 - 32 49 25 -
30JUL26 42.00 P 1.92 1.98 1.79 1.82 - 32 84 67 -
30JUL26 43.00 P 2.40 2.40 2.19 2.19 - 31 54 37 -
30JUL26 44.00 P 2.71 2.71 2.62 2.64 - 31 33 33 -
30JUL26 45.00 P 0.00 0.00 0.00 3.12 - 31 0 0 -
30JUL26 46.00 P 0.00 0.00 0.00 3.66 - 31 0 0 -
30JUL26 47.00 P 0.00 0.00 0.00 4.26 - 31 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 4.90 - 31 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 5.61 - 32 0 0 -
30JUL26 50.00 P 0.00 0.00 0.00 6.32 - 32 0 0 -
30JUL26 52.50 P 0.00 0.00 0.00 8.50 - 35 0 0 -
30JUL26 55.00 P 0.00 0.00 0.00 10.67 - 36 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 12.91 - 37 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 15.28 - 40 0 0 -
30JUL26 62.50 P 0.00 0.00 0.00 17.18 - 26 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 19.99 - 42 0 0 -
30JUL26 67.50 P 0.00 0.00 0.00 22.25 - 38 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.10 +0.03 31 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.15 +0.05 31 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.22 +0.08 32 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.30 +0.10 32 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 0.41 +0.13 32 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.53 +0.15 31 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.69 +0.20 31 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.88 +0.24 31 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 1.11 +0.29 31 0 214 0
29SEP26 39.00 P 1.34 1.55 1.34 1.38 +0.36 31 30 481 0
29SEP26 40.00 P 1.58 1.58 1.58 1.67 +0.37 31 4 76 0
29SEP26 41.00 P 2.18 2.18 2.18 2.00 +0.43 31 15 273 0
29SEP26 42.00 P 2.37 2.37 2.37 2.37 +0.49 31 15 231 +15
29SEP26 43.00 P 0.00 0.00 0.00 2.78 +0.56 31 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 3.24 +0.63 31 0 119 0
29SEP26 45.00 P 3.99 3.99 3.98 3.74 +0.69 31 2 123 -2
29SEP26 46.00 P 0.00 0.00 0.00 4.28 +0.74 31 0 321 0
29SEP26 47.00 P 0.00 0.00 0.00 4.86 +0.80 31 0 930 0
29SEP26 48.00 P 5.49 5.49 5.46 5.49 +0.86 31 30 600 0
29SEP26 49.00 P 0.00 0.00 0.00 6.37 +1.13 33 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.09 +1.21 33 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.00 +1.25 34 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.07 +1.38 35 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 13.17 +1.55 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.47 +1.56 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.61 +1.27 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.99 +1.36 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.41 +1.31 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.78 +1.28 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.19 +0.05 31 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.27 +0.08 31 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 0.36 +0.10 31 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.47 +0.13 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.59 +0.14 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.73 +0.17 31 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.92 +0.21 31 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.13 +0.25 31 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.38 +0.30 31 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.64 +0.33 31 0 44 0
30DEC26 39.00 P 2.10 2.12 2.10 2.02 +0.45 31 45 122 +45
30DEC26 40.00 P 2.47 2.47 2.47 2.36 +0.45 32 15 125 -2
30DEC26 41.00 P 0.00 0.00 0.00 2.76 +0.51 32 0 76 0
30DEC26 42.00 P 0.00 0.00 0.00 3.18 +0.58 32 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.63 +0.61 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.13 +0.69 32 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.64 +0.72 32 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 5.22 +0.80 32 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 5.81 +0.86 32 0 79 0
30DEC26 48.00 P 0.00 0.00 0.00 6.44 +0.91 32 0 125 0
30DEC26 49.00 P 0.00 0.00 0.00 7.10 +0.98 32 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.77 +1.01 32 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.61 +1.15 33 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.61 +1.30 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.72 +1.39 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.94 +1.47 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.24 +1.54 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.52 +1.51 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.86 +1.47 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.29 +1.48 40 0 0 0
30MAR27 34.00 P 1.08 1.08 1.08 1.01 +0.22 30 2 32 +2
30MAR27 35.00 P 0.00 0.00 0.00 1.21 +0.24 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.46 +0.29 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.73 +0.33 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.09 +0.43 31 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 2.43 +0.50 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.80 +0.47 31 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.21 +0.54 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.64 +0.57 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.12 +0.63 31 0 0 0
30MAR27 44.00 P 4.82 4.82 4.82 4.62 +0.70 31 1 6 0
30MAR27 45.00 P 5.45 5.45 5.40 5.13 +0.72 31 2 1 +1
30MAR27 46.00 P 0.00 0.00 0.00 5.71 +0.79 31 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 6.30 +0.85 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.91 +0.88 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.57 +0.95 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.24 +1.00 32 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 10.04 +1.13 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.97 +1.23 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.02 +1.31 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.20 +1.43 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.46 +1.50 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.78 +1.56 36 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.03 +1.49 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.30 +1.36 36 0 0 0
TOTAL PUT 2,510 27,888 +400
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$ 9.10
29APR26 5.00 C 0.00 0.00 0.00 4.12 -0.17 98 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.87 -0.19 90 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.63 -0.21 92 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.38 -0.19 85 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.12 -0.22 68 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.86 -0.23 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.63 -0.17 64 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.39 -0.17 63 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.16 -0.19 64 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.93 -0.22 62 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.72 -0.16 63 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.52 -0.15 64 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.28 -0.18 57 0 193 0
29APR26 8.25 C 0.00 0.00 0.00 1.10 -0.18 57 0 60 0
29APR26 8.50 C 0.00 0.00 0.00 0.90 -0.17 54 0 317 0
29APR26 8.75 C 0.00 0.00 0.00 0.76 -0.14 55 0 485 0
29APR26 9.00 C 0.62 0.62 0.59 0.62 -0.14 55 46 363 0
29APR26 9.25 C 0.59 0.59 0.52 0.51 -0.12 55 848 2,997 +848
29APR26 9.50 C 0.54 0.60 0.39 0.41 -0.13 55 129 1,514 -43
29APR26 9.75 C 0.00 0.00 0.00 0.33 -0.10 56 0 568 0
29APR26 10.00 C 0.40 0.40 0.28 0.27 -0.08 57 51 2,038 +3
29APR26 10.50 C 0.28 0.28 0.18 0.16 -0.07 56 109 921 +26
29APR26 11.00 C 0.15 0.15 0.13 0.10 -0.04 57 18 953 +1
29APR26 11.50 C 0.12 0.13 0.11 0.06 -0.02 58 3 896 0
29APR26 12.00 C 0.09 0.09 0.06 0.03 -0.02 57 145 746 +45
29APR26 12.50 C 0.05 0.05 0.05 0.02 -0.01 59 3 966 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 185 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 259 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 120 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 185 0
28MAY26 5.00 C 0.00 0.00 0.00 4.12 -0.25 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.88 -0.22 63 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.63 -0.24 57 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.40 -0.17 64 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.20 -0.14 74 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.92 -0.20 60 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.72 -0.21 66 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.52 -0.14 68 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.24 -0.19 57 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.96 -0.24 47 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.76 -0.27 48 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.67 -0.14 59 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.45 -0.19 55 0 60 0
28MAY26 8.25 C 0.00 0.00 0.00 1.27 -0.19 54 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.11 -0.11 53 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 0.97 -0.17 53 0 227 0
28MAY26 9.00 C 0.00 0.00 0.00 0.84 -0.14 53 0 255 0
28MAY26 9.25 C 0.00 0.00 0.00 0.73 -0.12 54 0 436 0
28MAY26 9.50 C 0.00 0.00 0.00 0.63 -0.12 54 0 720 0
28MAY26 9.75 C 0.00 0.00 0.00 0.54 -0.11 54 0 676 0
28MAY26 10.00 C 0.55 0.55 0.49 0.47 -0.10 54 25 1,133 -20
28MAY26 10.50 C 0.00 0.00 0.00 0.35 -0.07 55 0 541 0
28MAY26 11.00 C 0.00 0.00 0.00 0.25 -0.05 55 1 389 0
28MAY26 11.50 C 0.00 0.00 0.00 0.17 -0.05 55 0 498 0
28MAY26 12.00 C 0.20 0.21 0.15 0.12 -0.03 55 245 680 +54
28MAY26 12.50 C 0.00 0.00 0.00 0.08 -0.03 55 0 420 0
28MAY26 13.00 C 0.12 0.12 0.12 0.06 -0.02 56 10 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.04 -0.01 56 1 91 +1
28MAY26 14.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 105 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 4.14 -0.23 59 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.97 -0.14 81 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.64 -0.23 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.46 -0.14 67 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.25 -0.14 69 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.92 -0.24 47 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.72 -0.26 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.57 -0.15 61 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.33 -0.18 57 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.04 -0.25 47 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.86 -0.18 49 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.74 -0.17 54 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.57 -0.17 54 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.40 -0.20 53 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 1.26 -0.10 53 0 687 0
29JUN26 8.75 C 1.14 1.14 1.14 1.12 -0.11 53 6 375 -6
29JUN26 9.00 C 1.11 1.11 1.10 0.99 -0.15 52 16 909 +15
29JUN26 9.25 C 0.93 0.93 0.89 0.88 -0.13 52 502 880 +502
29JUN26 9.50 C 0.87 0.87 0.79 0.79 -0.11 53 802 1,252 +754
29JUN26 9.75 C 0.72 0.72 0.71 0.70 -0.11 53 37 383 +23
29JUN26 10.00 C 0.63 0.63 0.63 0.62 -0.10 53 35 324 +35
29JUN26 10.50 C 0.50 0.50 0.50 0.49 -0.09 54 22 604 +22
29JUN26 11.00 C 0.40 0.40 0.40 0.37 -0.08 54 12 1,642 +12
29JUN26 11.50 C 0.00 0.00 0.00 0.28 -0.06 54 0 552 0
29JUN26 12.00 C 0.33 0.33 0.33 0.21 -0.05 53 15 230 +15
29JUN26 12.50 C 0.00 0.00 0.00 0.16 -0.04 54 0 488 0
29JUN26 13.00 C 0.00 0.00 0.00 0.12 -0.03 54 0 235 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 -0.03 54 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.02 55 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.02 54 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 183 0
30JUL26 7.00 C 0.00 0.00 0.00 2.41 - 58 0 0 -
30JUL26 7.25 C 0.00 0.00 0.00 2.20 - 56 0 0 -
30JUL26 7.50 C 0.00 0.00 0.00 2.01 - 55 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 1.83 - 54 0 0 -
30JUL26 8.00 C 0.00 0.00 0.00 1.67 - 54 0 0 -
30JUL26 8.25 C 0.00 0.00 0.00 1.52 - 53 0 0 -
30JUL26 8.50 C 0.00 0.00 0.00 1.38 - 53 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 1.22 - 52 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 1.12 - 53 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 1.00 - 52 0 0 -
30JUL26 9.50 C 0.00 0.00 0.00 0.92 - 53 0 0 -
30JUL26 9.75 C 0.00 0.00 0.00 0.82 - 53 0 0 -
30JUL26 10.00 C 0.00 0.00 0.00 0.75 - 53 0 0 -
30JUL26 10.50 C 0.00 0.00 0.00 0.61 - 53 0 0 -
30JUL26 11.00 C 0.51 0.51 0.51 0.48 - 53 15 15 -
30JUL26 11.50 C 0.00 0.00 0.00 0.38 - 53 0 0 -
30JUL26 12.00 C 0.00 0.00 0.00 0.30 - 53 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 0.24 - 53 0 0 -
30JUL26 13.00 C 0.29 0.29 0.29 0.19 - 53 15 15 -
29SEP26 5.00 C 0.00 0.00 0.00 4.22 -0.15 66 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.97 -0.15 62 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.75 -0.14 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.53 -0.13 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.30 -0.16 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.10 -0.15 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.89 -0.15 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.70 -0.15 55 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.51 -0.14 54 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.32 -0.15 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.14 -0.16 52 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.01 -0.12 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.83 -0.15 51 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.72 -0.12 53 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 1.56 -0.14 51 0 30 0
29SEP26 8.75 C 0.00 0.00 0.00 1.46 -0.12 52 0 36 0
29SEP26 9.00 C 1.42 1.42 1.42 1.33 -0.09 51 1 1,038 0
29SEP26 9.25 C 0.00 0.00 0.00 1.22 -0.12 51 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.13 -0.11 51 0 343 0
29SEP26 9.75 C 1.08 1.08 1.08 1.04 -0.11 51 5 155 +4
29SEP26 10.00 C 0.00 0.00 0.00 0.96 -0.12 51 0 210 0
29SEP26 10.50 C 0.88 0.88 0.88 0.84 -0.09 53 3 371 0
29SEP26 11.00 C 0.00 0.00 0.00 0.71 -0.08 53 0 478 0
29SEP26 11.50 C 0.00 0.00 0.00 0.60 -0.07 53 0 122 0
29SEP26 12.00 C 0.00 0.00 0.00 0.50 -0.07 52 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.42 -0.06 52 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.35 -0.05 52 0 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.30 -0.04 53 0 196 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 -0.05 52 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 -0.03 52 0 120 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 -0.03 52 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 -0.02 53 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.02 52 0 179 0
30DEC26 5.00 C 0.00 0.00 0.00 4.22 -0.16 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.01 -0.14 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.81 -0.13 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.57 -0.15 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.40 -0.12 53 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.21 -0.11 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.02 -0.12 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.82 -0.14 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.66 -0.14 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.50 -0.14 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.33 -0.14 49 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 2.19 -0.15 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.06 -0.12 49 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.93 -0.11 50 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.81 -0.10 49 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.69 -0.12 49 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.57 -0.12 49 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.47 -0.13 49 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.38 -0.11 49 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.30 -0.10 50 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.21 -0.12 49 0 44 0
30DEC26 10.50 C 1.12 1.12 1.12 1.08 -0.10 50 5 38 -5
30DEC26 11.00 C 0.00 0.00 0.00 0.96 -0.09 51 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 0.86 -0.08 51 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.75 -0.07 51 0 36 0
30DEC26 12.50 C 0.00 0.00 0.00 0.66 -0.07 51 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.57 -0.06 51 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.50 -0.06 51 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 -0.05 51 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.38 -0.05 51 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.33 -0.05 51 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 3.49 -0.13 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.31 -0.13 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.14 -0.13 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.97 -0.14 49 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.81 -0.14 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.67 -0.12 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.52 -0.13 48 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 2.40 -0.13 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.26 -0.13 49 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 2.14 -0.13 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.02 -0.12 48 0 60 0
30MAR27 8.75 C 0.00 0.00 0.00 1.90 -0.12 48 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.81 -0.11 49 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 1.71 -0.10 49 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.62 -0.11 49 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.53 -0.12 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.46 -0.10 49 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.31 -0.10 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.18 -0.10 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.07 -0.09 50 0 12 0
30MAR27 12.00 C 0.00 0.00 0.00 0.96 -0.09 50 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 0.86 -0.08 50 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.77 -0.08 50 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.69 -0.07 50 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.62 -0.06 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.55 -0.06 50 0 0 0
TOTAL CALL 3,125 37,827 +2,286
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 84 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 60 0 197 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 0.00 58 0 54 0
29APR26 7.25 P 0.07 0.07 0.07 0.05 +0.01 58 20 191 +20
29APR26 7.50 P 0.10 0.10 0.10 0.07 0.00 56 2 586 +2
29APR26 7.75 P 0.12 0.14 0.12 0.11 +0.01 57 95 649 +76
29APR26 8.00 P 0.15 0.20 0.14 0.16 +0.01 57 125 505 +35
29APR26 8.25 P 0.24 0.24 0.23 0.22 +0.02 56 17 870 +15
29APR26 8.50 P 0.26 0.32 0.26 0.31 +0.05 57 130 1,989 +1
29APR26 8.75 P 0.39 0.39 0.39 0.41 +0.05 57 5 872 0
29APR26 9.00 P 0.42 0.55 0.42 0.53 +0.07 57 277 913 +96
29APR26 9.25 P 0.56 0.56 0.56 0.67 +0.08 58 6 2,850 0
29APR26 9.50 P 0.74 0.80 0.74 0.82 +0.09 58 10 1,773 +10
29APR26 9.75 P 0.00 0.00 0.00 0.99 +0.09 58 0 694 0
29APR26 10.00 P 0.00 0.00 0.00 1.17 +0.10 59 0 566 0
29APR26 10.50 P 0.00 0.00 0.00 1.52 +0.07 53 0 258 0
29APR26 11.00 P 0.00 0.00 0.00 2.03 +0.16 65 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.45 +0.14 59 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 2.95 +0.18 67 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.42 +0.13 65 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.91 +0.18 66 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.41 +0.17 71 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.90 +0.17 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.40 +0.17 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.92 +0.19 93 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 0.00 56 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 0.00 55 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.05 +0.01 56 0 40 0
28MAY26 6.75 P 0.00 0.00 0.00 0.07 +0.01 55 0 306 0
28MAY26 7.00 P 0.12 0.12 0.12 0.10 +0.01 55 3 155 0
28MAY26 7.25 P 0.00 0.00 0.00 0.14 +0.02 56 0 297 0
28MAY26 7.50 P 0.00 0.00 0.00 0.19 +0.02 55 0 62 0
28MAY26 7.75 P 0.00 0.00 0.00 0.25 +0.03 55 0 265 0
28MAY26 8.00 P 0.28 0.28 0.28 0.32 +0.03 55 3 810 +3
28MAY26 8.25 P 0.43 0.43 0.43 0.41 +0.04 56 5 431 -5
28MAY26 8.50 P 0.00 0.00 0.00 0.50 +0.05 55 0 894 0
28MAY26 8.75 P 0.60 0.60 0.60 0.61 +0.06 55 121 1,012 +121
28MAY26 9.00 P 0.00 0.00 0.00 0.73 +0.06 55 0 539 0
28MAY26 9.25 P 0.72 0.88 0.72 0.87 +0.08 55 127 286 +122
28MAY26 9.50 P 0.00 0.00 0.00 1.02 +0.08 56 0 228 0
28MAY26 9.75 P 0.00 0.00 0.00 1.18 +0.08 55 0 266 0
28MAY26 10.00 P 0.00 0.00 0.00 1.36 +0.10 56 0 115 0
28MAY26 10.50 P 0.00 0.00 0.00 1.75 +0.14 58 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.13 +0.10 57 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.55 +0.11 56 0 30 0
28MAY26 12.00 P 0.00 0.00 0.00 2.99 +0.12 55 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.48 +0.16 59 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.93 +0.13 56 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.41 +0.15 54 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.91 +0.15 58 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.40 +0.17 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.92 +0.19 70 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.40 +0.17 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.90 +0.18 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.40 +0.17 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.90 +0.17 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 56 0 182 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 56 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 54 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 55 0 234 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 0.00 54 0 249 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 0.00 54 0 412 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 +0.01 54 0 791 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 +0.01 54 0 851 0
29JUN26 7.25 P 0.00 0.00 0.00 0.25 +0.01 53 0 350 0
29JUN26 7.50 P 0.00 0.00 0.00 0.33 +0.02 54 0 506 0
29JUN26 7.75 P 0.00 0.00 0.00 0.41 +0.03 54 0 700 0
29JUN26 8.00 P 0.50 0.50 0.50 0.49 +0.03 54 10 260 +10
29JUN26 8.25 P 0.00 0.00 0.00 0.60 +0.05 54 0 483 0
29JUN26 8.50 P 0.00 0.00 0.00 0.71 +0.07 54 0 472 0
29JUN26 8.75 P 0.81 0.81 0.80 0.82 +0.05 53 419 815 +77
29JUN26 9.00 P 0.87 0.95 0.87 0.96 +0.07 54 184 322 0
29JUN26 9.25 P 0.00 0.00 0.00 1.10 +0.07 54 0 153 0
29JUN26 9.50 P 0.00 0.00 0.00 1.26 +0.08 54 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.43 +0.10 55 0 339 0
29JUN26 10.00 P 1.65 1.65 1.65 1.58 +0.07 54 10 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.93 +0.08 53 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 2.37 +0.12 56 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.77 +0.11 55 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.19 +0.09 55 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.64 +0.10 55 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.16 +0.15 62 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.60 +0.13 60 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.05 +0.11 57 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.59 +0.17 67 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.01 +0.11 58 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.50 +0.11 59 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.98 +0.11 57 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.51 +0.14 68 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 8.01 +0.17 71 0 17 0
30JUL26 7.00 P 0.00 0.00 0.00 0.28 - 53 0 0 -
30JUL26 7.25 P 0.37 0.37 0.37 0.35 - 53 15 15 -
30JUL26 7.50 P 0.00 0.00 0.00 0.42 - 53 0 0 -
30JUL26 7.75 P 0.53 0.53 0.53 0.51 - 53 14 14 -
30JUL26 8.00 P 0.00 0.00 0.00 0.61 - 53 0 0 -
30JUL26 8.25 P 0.00 0.00 0.00 0.71 - 53 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 0.83 - 53 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 0.95 - 53 0 0 -
30JUL26 9.00 P 0.00 0.00 0.00 1.08 - 53 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 1.22 - 52 0 0 -
30JUL26 9.50 P 0.00 0.00 0.00 1.39 - 54 0 0 -
30JUL26 9.75 P 0.00 0.00 0.00 1.55 - 53 0 0 -
30JUL26 10.00 P 0.00 0.00 0.00 1.73 - 54 0 0 -
30JUL26 10.50 P 0.00 0.00 0.00 2.07 - 53 0 0 -
30JUL26 11.00 P 0.00 0.00 0.00 2.47 - 54 0 0 -
30JUL26 11.50 P 0.00 0.00 0.00 2.88 - 55 0 0 -
30JUL26 12.00 P 0.00 0.00 0.00 3.31 - 56 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 3.74 - 56 0 0 -
30JUL26 13.00 P 0.00 0.00 0.00 4.22 - 58 0 0 -
29SEP26 5.00 P 0.00 0.00 0.00 0.06 0.00 53 0 38 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 0.00 52 0 156 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 +0.01 53 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 +0.01 52 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 +0.01 52 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 +0.02 52 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 +0.02 53 0 249 0
29SEP26 6.75 P 0.36 0.36 0.36 0.35 +0.02 52 2 68 0
29SEP26 7.00 P 0.00 0.00 0.00 0.43 +0.03 53 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 +0.03 53 0 39 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 +0.03 53 0 432 0
29SEP26 7.75 P 0.00 0.00 0.00 0.69 +0.03 52 0 35 0
29SEP26 8.00 P 0.73 0.80 0.73 0.80 +0.04 52 18 45 +18
29SEP26 8.25 P 0.00 0.00 0.00 0.90 +0.05 52 0 20 0
29SEP26 8.50 P 0.00 0.00 0.00 1.04 +0.06 53 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 1.17 +0.07 53 0 142 0
29SEP26 9.00 P 0.00 0.00 0.00 1.29 +0.07 52 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.45 +0.08 53 0 60 0
29SEP26 9.50 P 0.00 0.00 0.00 1.61 +0.09 53 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 1.77 +0.10 53 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.94 +0.10 53 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.30 +0.11 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.65 +0.07 53 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.06 +0.10 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.50 +0.12 56 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.92 +0.13 56 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.34 +0.14 56 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.79 +0.12 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.22 +0.11 55 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.67 +0.10 55 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.19 +0.18 59 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.62 +0.13 57 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.09 +0.15 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 +0.01 51 0 381 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 +0.01 51 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.20 +0.02 51 0 144 0
30DEC26 5.75 P 0.00 0.00 0.00 0.24 +0.01 51 0 18 0
30DEC26 6.00 P 0.00 0.00 0.00 0.30 +0.02 51 0 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.36 +0.02 51 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.44 +0.03 51 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 +0.02 51 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.60 +0.04 51 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.69 +0.03 51 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 +0.04 51 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 +0.04 51 0 17 0
30DEC26 8.00 P 1.01 1.01 1.01 1.02 +0.05 52 2 51 +2
30DEC26 8.25 P 0.00 0.00 0.00 1.14 +0.05 52 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 1.27 +0.05 52 0 141 0
30DEC26 8.75 P 0.00 0.00 0.00 1.40 +0.05 51 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.55 +0.07 52 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.71 +0.08 52 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.86 +0.08 52 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.02 +0.08 52 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.19 +0.09 52 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.54 +0.09 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.92 +0.11 53 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.30 +0.10 54 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.70 +0.11 54 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.11 +0.10 54 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.54 +0.11 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.97 +0.11 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.41 +0.12 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.86 +0.11 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.34 +0.14 58 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.40 +0.02 50 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 0.48 +0.02 50 0 3 0
30MAR27 6.50 P 0.00 0.00 0.00 0.55 +0.02 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.64 +0.03 50 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.74 +0.03 50 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.83 +0.02 50 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.94 +0.03 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.05 +0.03 50 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.17 +0.05 50 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.29 +0.04 50 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.42 +0.04 50 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.56 +0.05 50 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.70 +0.05 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.85 +0.06 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.01 +0.06 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.17 +0.06 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.34 +0.07 51 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.68 +0.06 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.06 +0.07 51 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 3.45 +0.09 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.86 +0.10 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.25 +0.09 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.67 +0.09 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.10 +0.11 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.53 +0.09 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.97 +0.10 54 0 0 0
TOTAL PUT 1,620 33,369 +603
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$ 7.90
29APR26 4.80 C 0.00 0.00 0.00 3.11 +0.01 55 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.17 +0.04 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.92 +0.03 23 0 15 0
29APR26 7.25 C 0.00 0.00 0.00 0.69 +0.03 24 0 303 0
29APR26 7.50 C 0.00 0.00 0.00 0.48 0.00 24 0 434 0
29APR26 7.75 C 0.31 0.31 0.31 0.31 0.00 24 3 1,119 +3
29APR26 8.00 C 0.18 0.18 0.18 0.18 0.00 24 9 378 -9
29APR26 8.25 C 0.00 0.00 0.00 0.10 0.00 25 0 347 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 0.00 25 0 219 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 0.00 27 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 3.01 -0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.66 0.00 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.18 +0.03 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.95 +0.04 25 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.73 +0.05 25 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.54 +0.01 25 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.24 0.00 24 0 1 0
28MAY26 8.25 C 0.00 0.00 0.00 0.16 +0.01 25 0 105 0
28MAY26 8.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 3.20 +0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.11 -0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.01 -0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.42 +0.03 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.17 -0.01 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.66 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.19 +0.04 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.96 +0.03 25 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.75 +0.05 24 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.57 0.00 25 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.42 +0.01 25 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.29 -0.01 24 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 0.00 25 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 99 0
30JUL26 5.50 C 0.00 0.00 0.00 2.42 - 35 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 2.17 - 29 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 1.92 - 20 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 1.66 - 0 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 1.43 - 25 0 0 -
30JUL26 6.75 C 0.00 0.00 0.00 1.19 - 23 0 0 -
30JUL26 7.00 C 0.00 0.00 0.00 0.97 - 24 0 0 -
30JUL26 7.25 C 0.00 0.00 0.00 0.77 - 24 0 0 -
30JUL26 7.50 C 0.00 0.00 0.00 0.59 - 24 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 0.45 - 24 0 0 -
30JUL26 8.00 C 0.00 0.00 0.00 0.34 - 24 0 0 -
30JUL26 8.25 C 0.00 0.00 0.00 0.26 - 25 0 0 -
30JUL26 8.50 C 0.00 0.00 0.00 0.19 - 25 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 0.13 - 24 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 0.09 - 24 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 0.07 - 25 0 0 -
30JUL26 9.50 C 0.00 0.00 0.00 0.05 - 25 0 0 -
30JUL26 9.75 C 0.00 0.00 0.00 0.03 - 25 0 0 -
30JUL26 10.00 C 0.00 0.00 0.00 0.02 - 25 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 3.20 +0.01 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.11 -0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.01 -0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.91 +0.02 0 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.66 -0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.42 +0.02 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.17 -0.01 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.68 0.00 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.44 0.00 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.20 -0.01 22 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.01 +0.02 24 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.83 +0.03 24 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.67 +0.03 23 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.54 0.00 24 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.43 +0.01 24 0 544 0
29SEP26 8.25 C 0.36 0.36 0.36 0.34 +0.01 24 2 130 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 0.16 +0.01 24 0 0 0
29SEP26 9.25 C 0.14 0.14 0.14 0.12 +0.01 24 9 9 +9
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 0.07 +0.01 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 0.02 -0.01 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.12 -0.01 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.02 -0.01 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.92 +0.03 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.67 -0.01 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.42 +0.02 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.17 -0.01 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.93 0.00 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.70 +0.02 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.48 +0.03 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.28 +0.03 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.10 +0.03 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.94 +0.02 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.80 +0.02 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.67 +0.01 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.56 +0.01 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.47 +0.01 24 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.39 +0.01 24 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.32 +0.01 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.02 -0.01 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.92 -0.01 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.67 -0.01 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.42 0.00 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.17 -0.01 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.93 -0.01 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.70 -0.02 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.50 -0.01 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.33 +0.01 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.21 +0.03 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.02 -0.01 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.89 +0.02 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.77 +0.01 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.66 +0.01 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.57 +0.01 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.48 +0.01 23 0 0 0
30MAR27 8.75 C 0.37 0.37 0.37 0.41 0.00 23 200 200 +200
30MAR27 9.00 C 0.00 0.00 0.00 0.35 0.00 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.30 0.00 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.26 0.00 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.22 +0.01 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 0.13 +0.01 24 0 180 0
TOTAL CALL 223 12,379 +203
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29APR26 7.00 P 0.02 0.02 0.02 0.01 0.00 25 1 110 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 25 0 561 0
29APR26 7.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 250 0
29APR26 7.75 P 0.15 0.15 0.15 0.15 -0.02 25 100 275 +100
29APR26 8.00 P 0.00 0.00 0.00 0.28 -0.01 26 0 6 0
29APR26 8.25 P 0.00 0.00 0.00 0.45 -0.01 27 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.64 -0.03 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.86 -0.07 24 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.38 -0.01 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.63 -0.02 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.88 -0.02 51 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.13 -0.01 55 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.63 -0.01 64 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 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 33 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 0.00 27 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 -0.01 24 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.07 0.00 25 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.12 -0.01 24 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.21 -0.01 25 0 16 0
28MAY26 7.75 P 0.00 0.00 0.00 0.33 -0.01 25 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.66 -0.01 25 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.86 -0.06 25 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.08 -0.05 25 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.34 +0.03 31 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.58 0.00 33 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.82 -0.02 34 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.07 0.00 38 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.30 -0.03 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.81 0.00 44 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 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 43 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 0.02 -0.01 26 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 29 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 26 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 737 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 -0.02 25 0 675 0
29JUN26 7.50 P 0.00 0.00 0.00 0.27 -0.03 24 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.39 -0.03 24 0 12 0
29JUN26 8.00 P 0.00 0.00 0.00 0.54 -0.02 24 0 0 0
29JUN26 8.25 P 0.72 0.72 0.72 0.72 -0.01 25 30 30 +30
29JUN26 8.50 P 0.00 0.00 0.00 0.90 -0.05 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.11 -0.08 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.37 -0.01 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.60 -0.01 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.84 0.00 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.07 0.00 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.32 -0.01 34 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.81 -0.01 37 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 - 30 0 0 -
30JUL26 5.75 P 0.00 0.00 0.00 0.01 - 26 0 0 -
30JUL26 6.00 P 0.00 0.00 0.00 0.02 - 26 0 0 -
30JUL26 6.25 P 0.00 0.00 0.00 0.03 - 25 0 0 -
30JUL26 6.50 P 0.00 0.00 0.00 0.06 - 25 0 0 -
30JUL26 6.75 P 0.00 0.00 0.00 0.10 - 25 0 0 -
30JUL26 7.00 P 0.00 0.00 0.00 0.15 - 24 0 0 -
30JUL26 7.25 P 0.00 0.00 0.00 0.22 - 24 0 0 -
30JUL26 7.50 P 0.00 0.00 0.00 0.32 - 24 0 0 -
30JUL26 7.75 P 0.00 0.00 0.00 0.43 - 23 0 0 -
30JUL26 8.00 P 0.00 0.00 0.00 0.59 - 24 0 0 -
30JUL26 8.25 P 0.00 0.00 0.00 0.76 - 25 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 0.94 - 24 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 1.14 - 24 0 0 -
30JUL26 9.00 P 0.00 0.00 0.00 1.39 - 28 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 1.61 - 28 0 0 -
30JUL26 9.50 P 0.00 0.00 0.00 1.85 - 29 0 0 -
30JUL26 9.75 P 0.00 0.00 0.00 2.08 - 29 0 0 -
30JUL26 10.00 P 0.00 0.00 0.00 2.33 - 32 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 33 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 25 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 0.00 24 0 100 0
29SEP26 6.50 P 0.13 0.13 0.13 0.09 -0.01 24 7 125 -7
29SEP26 6.75 P 0.00 0.00 0.00 0.14 -0.01 24 0 510 0
29SEP26 7.00 P 0.21 0.21 0.21 0.21 0.00 24 5 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 0.00 24 0 1,310 0
29SEP26 7.50 P 0.39 0.39 0.39 0.38 -0.02 23 30 700 0
29SEP26 7.75 P 0.51 0.51 0.51 0.50 -0.02 23 30 845 +30
29SEP26 8.00 P 0.00 0.00 0.00 0.65 -0.01 23 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.81 -0.02 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.99 -0.06 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.22 +0.01 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.42 -0.01 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.64 -0.01 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.86 +0.02 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.10 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.33 -0.03 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.81 -0.01 28 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 0.01 -0.01 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.01 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 -0.01 24 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.38 -0.02 24 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 -0.02 24 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.61 -0.02 24 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.75 -0.02 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.90 -0.03 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.07 -0.03 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.26 -0.03 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.45 -0.03 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.66 -0.03 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.87 -0.04 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.10 -0.03 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.33 -0.03 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.81 -0.03 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 -0.01 24 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 0.11 -0.01 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 -0.01 24 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 -0.02 24 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.37 -0.01 24 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.47 -0.01 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.58 -0.02 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.71 -0.02 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.85 -0.03 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.98 -0.06 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.18 -0.03 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.36 -0.03 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.55 -0.04 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.76 -0.03 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.97 -0.04 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.19 -0.04 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.42 -0.02 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.90 -0.01 30 0 0 0
TOTAL PUT 203 10,031 +153
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$ 4.83
29APR26 3.90 C 0.00 0.00 0.00 0.94 - 34 0 0 -
29APR26 4.00 C 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.74 +0.04 26 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.64 +0.04 22 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.53 +0.03 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.44 +0.04 15 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.34 +0.02 11 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.26 +0.02 18 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.19 +0.03 19 0 1 0
29APR26 4.80 C 0.10 0.11 0.10 0.13 +0.01 20 25 30 0
29APR26 4.90 C 0.08 0.08 0.08 0.09 +0.02 21 16 57 +16
29APR26 5.00 C 0.05 0.05 0.04 0.05 +0.01 20 270 718 +260
29APR26 5.25 C 0.01 0.02 0.01 0.02 +0.01 24 121 812 +15
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 914 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 640 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 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 3.90 C 0.00 0.00 0.00 0.95 - 27 0 0 -
28MAY26 4.00 C 0.83 0.83 0.83 0.85 +0.05 24 15 15 +15
28MAY26 4.10 C 0.00 0.00 0.00 0.75 +0.04 21 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.66 +0.05 24 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.55 +0.03 15 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.46 +0.03 17 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.38 +0.03 19 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.31 +0.02 20 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.24 +0.01 20 0 0 0
28MAY26 4.80 C 0.16 0.16 0.16 0.19 +0.03 21 1 62 +1
28MAY26 4.90 C 0.00 0.00 0.00 0.14 +0.02 21 0 508 0
28MAY26 5.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 143 0
28MAY26 5.25 C 0.04 0.04 0.04 0.04 0.00 21 94 167 +64
28MAY26 5.50 C 0.00 0.00 0.00 0.02 0.00 23 0 450 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 192 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 101 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.95 - 23 0 0 -
29JUN26 4.00 C 0.00 0.00 0.00 0.85 +0.04 20 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.75 +0.04 17 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.66 +0.04 21 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.55 +0.01 12 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.47 +0.03 18 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.39 +0.03 19 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.32 +0.03 20 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.26 +0.03 20 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.21 +0.03 21 0 60 0
29JUN26 4.90 C 0.16 0.16 0.16 0.17 +0.03 22 5 175 +5
29JUN26 5.00 C 0.00 0.00 0.00 0.13 +0.02 22 0 760 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 +0.02 23 0 780 0
29JUN26 5.50 C 0.03 0.04 0.03 0.03 +0.01 22 23 491 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 709 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 733 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.95 - 22 0 0 -
30JUL26 4.00 C 0.00 0.00 0.00 0.85 - 19 0 0 -
30JUL26 4.10 C 0.00 0.00 0.00 0.76 - 22 0 0 -
30JUL26 4.20 C 0.00 0.00 0.00 0.66 - 20 0 0 -
30JUL26 4.30 C 0.00 0.00 0.00 0.56 - 17 0 0 -
30JUL26 4.40 C 0.00 0.00 0.00 0.48 - 19 0 0 -
30JUL26 4.50 C 0.00 0.00 0.00 0.41 - 20 0 0 -
30JUL26 4.60 C 0.31 0.31 0.31 0.35 - 21 30 30 -
30JUL26 4.70 C 0.00 0.00 0.00 0.29 - 21 0 0 -
30JUL26 4.80 C 0.00 0.00 0.00 0.24 - 22 0 0 -
30JUL26 4.90 C 0.00 0.00 0.00 0.19 - 21 0 0 -
30JUL26 5.00 C 0.13 0.13 0.13 0.16 - 22 1 1 -
30JUL26 5.25 C 0.09 0.09 0.09 0.09 - 22 62 62 -
30JUL26 5.50 C 0.00 0.00 0.00 0.05 - 23 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 0.03 - 24 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 0.02 - 25 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 0.01 - 25 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30JUL26 6.75 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29SEP26 3.90 C 0.00 0.00 0.00 0.95 - 19 0 0 -
29SEP26 4.00 C 0.00 0.00 0.00 0.87 +0.06 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.76 +0.04 19 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.68 +0.04 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.61 +0.04 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.54 +0.04 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.47 +0.03 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.41 +0.02 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.36 +0.03 23 0 78 0
29SEP26 4.80 C 0.00 0.00 0.00 0.31 +0.02 23 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.27 +0.02 23 0 167 0
29SEP26 5.00 C 0.00 0.00 0.00 0.23 +0.02 23 0 985 0
29SEP26 5.25 C 0.12 0.13 0.12 0.15 +0.01 23 35 977 +35
29SEP26 5.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 969 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 0.00 23 0 966 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 203 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 25 0 75 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 +0.01 25 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 34 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.98 - 23 0 0 -
30DEC26 4.00 C 0.00 0.00 0.00 0.87 +0.04 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.79 +0.03 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.72 +0.03 21 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.65 +0.03 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.59 +0.03 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.53 +0.03 22 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.48 +0.03 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.43 +0.03 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.38 +0.02 22 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.34 +0.02 22 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.30 +0.02 22 0 2,512 0
30DEC26 5.25 C 0.00 0.00 0.00 0.22 +0.02 23 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.15 +0.01 22 0 316 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 0.00 23 0 409 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 +0.01 24 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 0.00 24 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.99 - 20 0 0 -
30MAR27 4.00 C 0.00 0.00 0.00 0.92 +0.05 21 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.85 +0.05 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.79 +0.06 22 0 35 0
30MAR27 4.30 C 0.00 0.00 0.00 0.72 +0.05 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.66 +0.05 22 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.60 +0.05 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.55 +0.05 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.50 +0.05 22 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.46 +0.05 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.41 +0.05 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.37 +0.04 22 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.29 +0.04 23 0 0 0
30MAR27 5.50 C 0.17 0.18 0.16 0.22 +0.04 23 170 175 +170
30MAR27 5.75 C 0.14 0.14 0.14 0.16 +0.02 23 50 52 +50
30MAR27 6.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
30MAR27 6.25 C 0.07 0.07 0.07 0.09 +0.02 23 1 1 +1
30MAR27 6.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 919 20,273 +632
29APR26 3.90 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
29APR26 4.40 P 0.01 0.01 0.01 0.01 0.00 23 10 89 +10
29APR26 4.50 P 0.02 0.02 0.02 0.02 0.00 23 3 28 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 -0.01 23 0 611 0
29APR26 4.70 P 0.08 0.08 0.08 0.06 -0.02 21 50 389 +6
29APR26 4.80 P 0.11 0.11 0.10 0.10 -0.02 21 7 286 +3
29APR26 4.90 P 0.00 0.00 0.00 0.15 -0.03 21 0 529 0
29APR26 5.00 P 0.27 0.27 0.23 0.22 -0.03 22 31 897 -31
29APR26 5.25 P 0.57 0.57 0.57 0.44 -0.05 26 100 376 -44
29APR26 5.50 P 0.74 0.74 0.74 0.69 -0.05 36 4 96 -4
29APR26 5.75 P 0.00 0.00 0.00 0.95 -0.03 49 0 30 0
29APR26 6.00 P 0.00 0.00 0.00 1.21 -0.02 61 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.44 -0.04 60 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.71 -0.02 77 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.96 -0.02 84 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.21 -0.02 90 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.46 -0.02 97 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.71 -0.02 102 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.96 -0.02 108 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.10 P 0.01 0.01 0.01 0.01 0.00 25 27 49 +27
28MAY26 4.20 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28MAY26 4.50 P 0.05 0.05 0.05 0.05 0.00 22 5 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.07 -0.02 22 0 382 0
28MAY26 4.70 P 0.12 0.12 0.12 0.11 -0.01 22 8 529 0
28MAY26 4.80 P 0.00 0.00 0.00 0.15 -0.03 22 0 444 0
28MAY26 4.90 P 0.00 0.00 0.00 0.20 -0.02 22 0 315 0
28MAY26 5.00 P 0.29 0.29 0.29 0.27 -0.03 23 6 307 +6
28MAY26 5.25 P 0.00 0.00 0.00 0.46 -0.04 24 0 216 0
28MAY26 5.50 P 0.00 0.00 0.00 0.69 -0.05 27 0 87 0
28MAY26 5.75 P 0.00 0.00 0.00 0.95 -0.03 36 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.21 -0.02 45 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.46 -0.02 51 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.72 -0.01 59 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.97 -0.01 64 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.22 -0.01 69 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.47 -0.01 74 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.72 -0.01 78 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.97 -0.01 82 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 - 24 0 0 -
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 -0.01 22 0 49 0
29JUN26 4.40 P 0.07 0.07 0.07 0.07 -0.01 22 30 117 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 229 0
29JUN26 4.60 P 0.00 0.00 0.00 0.13 -0.01 21 0 276 0
29JUN26 4.70 P 0.00 0.00 0.00 0.18 -0.02 22 0 719 0
29JUN26 4.80 P 0.26 0.26 0.24 0.24 -0.01 23 80 1,349 +11
29JUN26 4.90 P 0.32 0.32 0.32 0.30 -0.02 23 34 1,257 +34
29JUN26 5.00 P 0.40 0.40 0.40 0.37 -0.02 23 6 2,896 0
29JUN26 5.25 P 0.00 0.00 0.00 0.56 -0.04 23 0 542 0
29JUN26 5.50 P 0.00 0.00 0.00 0.79 -0.03 27 0 995 0
29JUN26 5.75 P 0.00 0.00 0.00 1.03 -0.03 30 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.28 -0.03 35 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.54 -0.01 42 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.78 -0.01 44 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 2.03 -0.01 48 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 2.28 -0.01 52 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.53 -0.01 56 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.78 0.00 59 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.02 -0.02 60 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.27 -0.02 63 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.52 -0.01 66 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.77 -0.01 69 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.02 -0.01 72 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 - 20 0 0 -
30JUL26 4.00 P 0.00 0.00 0.00 0.02 - 21 0 0 -
30JUL26 4.10 P 0.00 0.00 0.00 0.03 - 21 0 0 -
30JUL26 4.20 P 0.00 0.00 0.00 0.05 - 22 0 0 -
30JUL26 4.30 P 0.00 0.00 0.00 0.07 - 22 0 0 -
30JUL26 4.40 P 0.00 0.00 0.00 0.09 - 21 0 0 -
30JUL26 4.50 P 0.00 0.00 0.00 0.12 - 21 0 0 -
30JUL26 4.60 P 0.00 0.00 0.00 0.17 - 22 0 0 -
30JUL26 4.70 P 0.00 0.00 0.00 0.22 - 23 0 0 -
30JUL26 4.80 P 0.00 0.00 0.00 0.27 - 23 0 0 -
30JUL26 4.90 P 0.00 0.00 0.00 0.33 - 23 0 0 -
30JUL26 5.00 P 0.00 0.00 0.00 0.39 - 22 0 0 -
30JUL26 5.25 P 0.00 0.00 0.00 0.59 - 24 0 0 -
30JUL26 5.50 P 0.00 0.00 0.00 0.80 - 25 0 0 -
30JUL26 5.75 P 0.00 0.00 0.00 1.04 - 28 0 0 -
30JUL26 6.00 P 0.00 0.00 0.00 1.29 - 33 0 0 -
30JUL26 6.25 P 0.00 0.00 0.00 1.54 - 37 0 0 -
30JUL26 6.50 P 0.00 0.00 0.00 1.79 - 41 0 0 -
30JUL26 6.75 P 0.00 0.00 0.00 2.03 - 42 0 0 -
29SEP26 3.90 P 0.00 0.00 0.00 0.04 - 24 0 0 -
29SEP26 4.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 -0.01 24 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 -0.01 24 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 -0.01 24 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 -0.02 24 0 136 0
29SEP26 4.50 P 0.00 0.00 0.00 0.20 -0.02 24 0 189 0
29SEP26 4.60 P 0.00 0.00 0.00 0.24 -0.03 24 0 153 0
29SEP26 4.70 P 0.35 0.35 0.35 0.29 -0.03 24 30 180 +30
29SEP26 4.80 P 0.40 0.41 0.40 0.34 -0.03 24 36 185 +36
29SEP26 4.90 P 0.00 0.00 0.00 0.40 -0.03 25 0 103 0
29SEP26 5.00 P 0.00 0.00 0.00 0.47 -0.03 25 0 1,286 0
29SEP26 5.25 P 0.74 0.74 0.74 0.64 -0.04 25 4 906 +4
29SEP26 5.50 P 0.00 0.00 0.00 0.85 -0.04 27 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 1.07 -0.04 28 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.30 -0.05 29 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.55 -0.05 33 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.80 -0.05 36 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.05 -0.05 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.31 -0.05 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.56 -0.05 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.82 -0.05 51 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.07 -0.05 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.33 -0.05 57 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.59 -0.03 61 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.07 - 23 0 0 -
30DEC26 4.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.11 -0.01 23 0 159 0
30DEC26 4.20 P 0.00 0.00 0.00 0.14 -0.01 23 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.17 -0.01 23 0 95 0
30DEC26 4.40 P 0.22 0.22 0.22 0.20 -0.02 23 13 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 -0.02 23 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.29 -0.02 23 0 67 0
30DEC26 4.70 P 0.00 0.00 0.00 0.34 -0.02 24 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 -0.03 24 0 141 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 -0.03 24 0 819 0
30DEC26 5.00 P 0.00 0.00 0.00 0.51 -0.03 24 0 2,410 0
30DEC26 5.25 P 0.00 0.00 0.00 0.68 -0.04 24 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.88 -0.04 25 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 1.09 -0.04 26 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.32 -0.04 27 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.56 -0.05 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.80 -0.05 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.05 -0.05 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.31 -0.05 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.56 -0.05 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.82 -0.05 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.07 -0.05 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.33 -0.05 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.59 -0.03 52 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 - 22 0 0 -
30MAR27 4.00 P 0.00 0.00 0.00 0.12 0.00 23 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.14 0.00 23 0 5 0
30MAR27 4.20 P 0.00 0.00 0.00 0.17 0.00 23 0 60 0
30MAR27 4.30 P 0.00 0.00 0.00 0.21 0.00 23 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.25 0.00 23 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 0.00 23 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 0.34 0.00 24 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.39 0.00 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.44 0.00 24 0 8 0
30MAR27 4.90 P 0.00 0.00 0.00 0.50 0.00 24 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.56 0.00 24 0 33 0
30MAR27 5.25 P 0.00 0.00 0.00 0.73 -0.01 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.92 -0.01 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.12 -0.02 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.34 -0.03 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.57 -0.04 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.81 -0.04 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.06 -0.04 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.31 -0.05 34 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.56 -0.05 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.82 -0.05 39 0 0 0
TOTAL PUT 484 27,085 +88
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 23.78
29APR26 17.50 C 0.00 0.00 0.00 6.32 -0.04 42 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.82 -0.05 38 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.28 -0.10 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.85 -0.05 43 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.37 -0.06 42 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.90 -0.10 41 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 3.02 +0.01 42 0 0 0
29APR26 22.00 C 2.43 2.43 2.24 2.19 -0.09 40 16 16 +11
29APR26 23.00 C 1.80 1.80 1.44 1.52 -0.18 40 17 141 +15
29APR26 24.00 C 1.04 1.04 0.97 1.01 -0.12 40 8 201 0
29APR26 25.00 C 0.81 0.83 0.62 0.64 -0.11 41 223 1,129 +113
29APR26 26.00 C 0.47 0.49 0.38 0.40 -0.10 42 229 415 +63
29APR26 27.00 C 0.25 0.25 0.25 0.23 -0.07 42 2 494 -2
29APR26 28.00 C 0.26 0.26 0.26 0.13 -0.05 42 30 230 -12
29APR26 29.00 C 0.16 0.16 0.16 0.07 -0.03 42 7 564 +7
29APR26 30.00 C 0.12 0.12 0.12 0.04 -0.02 43 2 796 +2
29APR26 31.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 362 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 187 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 93 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 47 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 27 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 6.39 +0.03 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.87 -0.08 33 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.48 +0.10 44 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.96 +0.04 38 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.50 0.00 38 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.06 -0.04 38 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.34 -0.11 41 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.60 -0.17 40 0 8 0
28MAY26 23.00 C 1.92 1.92 1.92 1.98 -0.18 40 15 130 +15
28MAY26 24.00 C 0.00 0.00 0.00 1.49 -0.16 40 0 83 0
28MAY26 25.00 C 1.28 1.28 1.10 1.10 -0.15 41 20 344 0
28MAY26 26.00 C 0.87 0.87 0.79 0.79 -0.14 41 23 350 +23
28MAY26 27.00 C 0.69 0.69 0.58 0.57 -0.12 42 31 341 +30
28MAY26 28.00 C 0.00 0.00 0.00 0.41 -0.08 42 0 178 0
28MAY26 29.00 C 0.00 0.00 0.00 0.28 -0.06 42 0 153 0
28MAY26 30.00 C 0.31 0.31 0.31 0.18 -0.06 42 3 164 0
28MAY26 31.00 C 0.00 0.00 0.00 0.12 -0.04 42 0 76 0
28MAY26 32.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 80 0
28MAY26 33.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 49 0
28MAY26 34.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 33 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 23 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 8.89 +0.07 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.41 -0.05 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.92 -0.01 41 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.45 +0.09 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.99 +0.10 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.46 +0.02 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.13 +0.15 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.69 +0.10 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.17 -0.03 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.85 -0.07 44 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 4.36 -0.14 40 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 3.67 +0.01 42 0 0 0
29JUN26 22.00 C 3.02 3.02 3.02 2.94 -0.15 40 11 32 +11
29JUN26 23.00 C 2.32 2.35 2.32 2.38 -0.14 40 59 139 +59
29JUN26 24.00 C 1.82 1.82 1.82 1.90 -0.13 41 8 300 0
29JUN26 25.00 C 0.00 0.00 0.00 1.50 -0.11 41 0 208 0
29JUN26 26.00 C 0.00 0.00 0.00 1.17 -0.11 41 0 189 0
29JUN26 27.00 C 0.00 0.00 0.00 0.90 -0.11 41 0 271 0
29JUN26 28.00 C 0.00 0.00 0.00 0.69 -0.12 41 0 260 0
29JUN26 29.00 C 0.63 0.63 0.63 0.54 -0.09 42 2 1,156 0
29JUN26 30.00 C 0.00 0.00 0.00 0.41 -0.07 42 0 172 0
29JUN26 31.00 C 0.00 0.00 0.00 0.31 -0.05 42 0 2,296 0
29JUN26 32.00 C 0.29 0.29 0.29 0.23 -0.04 42 2 547 -2
29JUN26 33.00 C 0.00 0.00 0.00 0.17 -0.03 42 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 6.59 - 44 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 6.15 - 44 0 0 -
30JUL26 18.50 C 0.00 0.00 0.00 5.69 - 42 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 5.31 - 43 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 4.91 - 43 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 4.48 - 41 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 3.81 - 42 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 3.10 - 40 0 0 -
30JUL26 23.00 C 0.00 0.00 0.00 2.55 - 41 0 0 -
30JUL26 24.00 C 2.11 2.11 2.11 2.08 - 41 12 12 -
30JUL26 25.00 C 1.67 1.67 1.67 1.69 - 41 15 15 -
30JUL26 26.00 C 1.39 1.39 1.39 1.37 - 41 15 15 -
30JUL26 27.00 C 0.00 0.00 0.00 1.12 - 42 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 0.89 - 42 0 0 -
30JUL26 29.00 C 0.00 0.00 0.00 0.70 - 42 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 0.54 - 42 0 0 -
30JUL26 31.00 C 0.00 0.00 0.00 0.42 - 42 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 0.33 - 42 0 0 -
30JUL26 33.00 C 0.00 0.00 0.00 0.25 - 42 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 6.66 -0.02 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.29 +0.14 42 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 5.89 -0.04 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.42 -0.03 39 0 27 0
29SEP26 19.50 C 0.00 0.00 0.00 5.09 +0.04 40 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 4.75 -0.14 41 0 34 0
29SEP26 21.00 C 0.00 0.00 0.00 4.09 -0.01 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.56 -0.10 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.02 -0.14 41 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 2.56 -0.15 41 0 270 0
29SEP26 25.00 C 2.25 2.25 2.25 2.20 -0.13 41 5 443 0
29SEP26 26.00 C 0.00 0.00 0.00 1.88 -0.12 42 0 175 0
29SEP26 27.00 C 0.00 0.00 0.00 1.60 -0.10 42 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 1.33 -0.09 42 0 280 0
29SEP26 29.00 C 0.00 0.00 0.00 1.12 -0.09 42 0 32 0
29SEP26 30.00 C 1.03 1.03 1.03 0.93 -0.08 42 5 75 0
29SEP26 31.00 C 0.00 0.00 0.00 0.77 -0.08 42 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.64 -0.04 42 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.52 -0.07 41 0 56 0
29SEP26 34.00 C 0.00 0.00 0.00 0.43 -0.06 41 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.35 -0.06 41 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.29 -0.04 41 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.24 -0.04 41 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.20 -0.03 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 6.91 -0.02 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.54 +0.01 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.18 -0.03 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.78 -0.05 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.50 +0.01 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.18 0.00 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.53 -0.10 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.06 -0.05 40 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 3.54 -0.15 39 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.12 -0.15 39 0 45 0
30DEC26 25.00 C 0.00 0.00 0.00 2.77 -0.13 40 0 151 0
30DEC26 26.00 C 0.00 0.00 0.00 2.45 -0.13 40 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 2.18 -0.12 41 0 137 0
30DEC26 28.00 C 0.00 0.00 0.00 1.94 -0.11 41 0 99 0
30DEC26 29.00 C 0.00 0.00 0.00 1.69 -0.10 41 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 1.49 -0.09 41 0 55 0
30DEC26 31.00 C 0.00 0.00 0.00 1.28 -0.09 41 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.12 -0.08 41 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.94 -0.11 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.82 -0.06 41 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.71 -0.07 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.63 -0.04 41 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.55 -0.05 41 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.47 -0.06 41 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.41 -0.04 41 0 62 0
30MAR27 17.50 C 0.00 0.00 0.00 7.16 0.00 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.76 -0.04 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.48 +0.01 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.10 -0.12 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.80 -0.07 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.60 +0.02 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.04 -0.01 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.53 -0.02 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.02 -0.08 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.64 -0.12 39 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 3.28 -0.12 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.95 -0.11 40 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 2.67 -0.11 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.42 -0.10 41 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.19 -0.07 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.95 -0.06 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.74 -0.07 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.54 -0.07 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.38 -0.05 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.23 -0.06 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.08 -0.06 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.97 -0.05 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.86 -0.05 40 0 19 0
TOTAL CALL 760 16,459 +333
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 55 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29APR26 20.00 P 0.14 0.18 0.14 0.08 -0.03 42 31 131 +21
29APR26 21.00 P 0.28 0.28 0.28 0.20 -0.05 42 30 182 +30
29APR26 22.00 P 0.51 0.51 0.48 0.42 -0.06 42 41 102 -9
29APR26 23.00 P 0.76 0.87 0.74 0.76 -0.08 42 23 241 +2
29APR26 24.00 P 1.24 1.26 1.23 1.25 -0.09 43 98 592 +83
29APR26 25.00 P 1.93 1.94 1.93 1.89 -0.05 44 35 772 0
29APR26 26.00 P 2.49 2.49 2.47 2.57 +0.03 41 20 566 -15
29APR26 27.00 P 0.00 0.00 0.00 3.50 +0.07 47 0 651 0
29APR26 28.00 P 0.00 0.00 0.00 4.43 -0.01 51 0 512 0
29APR26 29.00 P 0.00 0.00 0.00 5.41 +0.02 57 0 601 0
29APR26 30.00 P 0.00 0.00 0.00 6.41 +0.10 64 0 707 0
29APR26 31.00 P 0.00 0.00 0.00 7.44 +0.04 72 0 443 0
29APR26 32.00 P 0.00 0.00 0.00 8.36 -0.06 72 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 9.36 +0.04 77 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.36 +0.10 82 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.34 +0.02 85 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.33 +0.07 89 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 13.34 +0.08 94 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 14.33 +0.07 97 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 15.33 +0.07 102 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
28MAY26 19.00 P 0.24 0.24 0.24 0.15 -0.03 42 30 45 +30
28MAY26 19.50 P 0.30 0.30 0.30 0.20 -0.05 42 15 30 +15
28MAY26 20.00 P 0.38 0.38 0.38 0.28 -0.05 42 2 17 +2
28MAY26 21.00 P 0.00 0.00 0.00 0.49 -0.07 42 0 251 0
28MAY26 22.00 P 0.78 0.90 0.78 0.80 -0.07 42 135 283 0
28MAY26 23.00 P 0.00 0.00 0.00 1.20 -0.07 43 0 285 0
28MAY26 24.00 P 1.70 1.74 1.65 1.72 -0.03 43 105 320 -6
28MAY26 25.00 P 2.24 2.33 2.24 2.32 -0.03 43 30 229 0
28MAY26 26.00 P 0.00 0.00 0.00 3.03 +0.02 44 0 196 0
28MAY26 27.00 P 3.86 3.88 3.76 3.77 -0.04 44 105 368 +105
28MAY26 28.00 P 0.00 0.00 0.00 4.65 +0.02 46 0 142 0
28MAY26 29.00 P 0.00 0.00 0.00 5.57 +0.03 49 0 117 0
28MAY26 30.00 P 0.00 0.00 0.00 6.45 -0.07 49 0 75 0
28MAY26 31.00 P 0.00 0.00 0.00 7.49 +0.09 56 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 8.40 -0.05 55 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 9.36 +0.04 57 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 10.36 -0.12 60 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.34 +0.02 63 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.38 -0.03 69 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.38 -0.02 73 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 14.38 +0.07 76 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 15.33 -0.08 75 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 -0.02 42 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.18 -0.03 42 0 15 0
29JUN26 18.50 P 0.38 0.38 0.38 0.24 -0.04 42 45 45 +30
29JUN26 19.00 P 0.45 0.45 0.42 0.32 -0.04 42 25 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.41 -0.05 42 0 48 0
29JUN26 20.00 P 0.66 0.66 0.66 0.51 -0.05 42 15 122 +15
29JUN26 21.00 P 0.00 0.00 0.00 0.78 -0.07 42 0 231 0
29JUN26 22.00 P 0.00 0.00 0.00 1.14 -0.07 43 0 301 0
29JUN26 23.00 P 1.60 1.60 1.60 1.58 -0.07 43 10 484 0
29JUN26 24.00 P 0.00 0.00 0.00 2.10 -0.05 43 0 427 0
29JUN26 25.00 P 2.78 2.81 2.73 2.71 -0.04 44 54 278 0
29JUN26 26.00 P 3.51 3.51 3.51 3.38 -0.06 44 18 778 0
29JUN26 27.00 P 0.00 0.00 0.00 4.13 -0.05 45 0 301 0
29JUN26 28.00 P 0.00 0.00 0.00 4.93 -0.05 45 0 228 0
29JUN26 29.00 P 0.00 0.00 0.00 5.79 -0.03 47 0 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 6.69 -0.02 48 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 7.62 0.00 50 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 8.57 +0.02 52 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 9.55 +0.01 55 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.55 +0.05 59 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.53 +0.05 61 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 12.43 -0.01 60 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.41 -0.05 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.38 -0.04 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.42 -0.06 68 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.46 0.00 73 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 17.33 -0.03 67 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.26 - 42 0 0 -
30JUL26 18.00 P 0.00 0.00 0.00 0.34 - 42 0 0 -
30JUL26 18.50 P 0.00 0.00 0.00 0.43 - 42 0 0 -
30JUL26 19.00 P 0.60 0.60 0.60 0.54 - 42 1 1 -
30JUL26 19.50 P 0.00 0.00 0.00 0.66 - 42 0 0 -
30JUL26 20.00 P 0.89 0.89 0.89 0.80 - 42 15 15 -
30JUL26 21.00 P 1.19 1.19 1.19 1.13 - 42 30 30 -
30JUL26 22.00 P 0.00 0.00 0.00 1.55 - 42 0 0 -
30JUL26 23.00 P 0.00 0.00 0.00 2.01 - 42 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 2.56 - 42 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 3.18 - 42 0 0 -
30JUL26 26.00 P 0.00 0.00 0.00 3.90 - 43 0 0 -
30JUL26 27.00 P 0.00 0.00 0.00 4.66 - 44 0 0 -
30JUL26 28.00 P 0.00 0.00 0.00 5.42 - 44 0 0 -
30JUL26 29.00 P 0.00 0.00 0.00 6.26 - 45 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 7.12 - 45 0 0 -
30JUL26 31.00 P 0.00 0.00 0.00 8.02 - 46 0 0 -
30JUL26 32.00 P 0.00 0.00 0.00 8.94 - 47 0 0 -
30JUL26 33.00 P 0.00 0.00 0.00 9.86 - 48 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.48 -0.04 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.59 -0.04 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.70 -0.05 41 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.85 -0.05 42 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.99 -0.04 42 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 1.16 -0.04 42 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 1.52 -0.03 42 0 34 0
29SEP26 22.00 P 0.00 0.00 0.00 1.94 -0.03 41 0 65 0
29SEP26 23.00 P 0.00 0.00 0.00 2.42 -0.03 41 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 2.98 -0.03 41 0 401 0
29SEP26 25.00 P 0.00 0.00 0.00 3.61 -0.02 42 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 4.29 -0.02 42 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 5.01 +0.02 42 0 108 0
29SEP26 28.00 P 0.00 0.00 0.00 5.84 -0.01 44 0 295 0
29SEP26 29.00 P 0.00 0.00 0.00 6.62 -0.04 44 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 7.44 -0.02 44 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 8.32 -0.05 45 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 9.24 -0.04 46 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 10.14 -0.06 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.00 -0.08 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.97 -0.01 48 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 12.91 -0.13 49 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.84 -0.09 49 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.80 +0.01 50 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.74 -0.16 50 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.72 -0.08 52 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.67 0.00 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.79 -0.04 41 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.93 -0.05 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.08 -0.04 41 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 1.24 -0.05 41 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 1.42 -0.05 41 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.60 -0.05 41 0 50 0
30DEC26 21.00 P 2.05 2.05 2.05 2.02 -0.03 42 1 18 +1
30DEC26 22.00 P 0.00 0.00 0.00 2.48 -0.03 42 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 3.00 -0.03 42 0 69 0
30DEC26 24.00 P 0.00 0.00 0.00 3.57 -0.03 42 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 4.19 -0.03 42 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 4.87 -0.03 42 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 5.57 -0.04 43 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 6.32 -0.05 43 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 7.09 -0.05 43 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 7.91 -0.04 44 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 8.73 -0.05 44 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 9.61 -0.03 45 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 10.49 -0.02 46 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 11.39 -0.02 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.28 -0.05 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.18 -0.08 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.15 -0.02 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.07 -0.05 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.99 -0.02 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.06 -0.02 41 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 1.20 -0.03 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.37 -0.03 41 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.55 -0.03 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.73 -0.03 41 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.93 -0.03 41 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.36 -0.04 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 2.81 -0.02 40 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 3.33 -0.03 41 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 3.93 -0.01 41 0 1 0
30MAR27 25.00 P 0.00 0.00 0.00 4.54 -0.03 41 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 5.21 -0.02 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.93 -0.01 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.67 -0.03 42 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.44 -0.02 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.22 -0.02 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.04 -0.02 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.87 -0.02 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.74 -0.01 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.63 0.00 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.52 0.00 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.44 0.00 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.33 -0.04 46 0 0 0
TOTAL PUT 914 17,984 +304
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
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 0.00 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.80 0.00 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.55 0.00 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.06 0.00 39 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.81 0.00 33 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.56 0.00 28 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.31 0.00 23 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.06 0.00 19 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.81 0.00 14 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 0.34 -0.01 12 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.17 0.00 12 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.07 0.00 13 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.02 0.00 13 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 27 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 40 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.82 0.00 35 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.57 0.00 30 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.32 0.00 23 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 0.00 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.08 0.00 15 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 0.00 10 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.38 0.00 11 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.21 0.00 11 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.10 0.00 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 28 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 36 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 0.00 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.96 0.00 105 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.86 0.00 101 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.76 0.00 96 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.66 0.00 92 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.56 0.00 87 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.46 0.00 82 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.36 0.00 77 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.26 0.00 71 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 0.00 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.36 -0.01 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.27 0.00 66 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.17 0.00 63 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 58 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.87 0.00 55 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.77 0.00 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.67 0.00 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.57 0.00 44 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 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.58 0.00 40 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 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.83 0.00 22 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 0.00 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 0.00 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.60 0.00 20 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.37 0.00 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.15 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.95 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.76 0.00 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.60 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.34 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 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 35 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 21 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 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.14 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.91 -0.01 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.69 -0.01 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.48 -0.01 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 1.10 -0.01 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 0.78 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.65 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.53 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.43 -0.01 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 22 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 3.39 -0.01 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.15 0.00 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.91 -0.01 20 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 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.61 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.42 0.00 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 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.94 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.81 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.70 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.59 0.00 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 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 0.00 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 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.52 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.31 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.10 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.90 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.72 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.54 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.37 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.22 0.00 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 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.72 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.54 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.40 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.29 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
TOTAL CALL 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 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 19 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 0.11 -0.01 12 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.26 0.00 13 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.47 0.00 13 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 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 17 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 0.00 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 0.00 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 0.00 114 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 102 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 97 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 94 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 87 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 65 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 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 0.00 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.26 0.00 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.37 0.00 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.66 0.00 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 0.00 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 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.65 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.80 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.15 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.55 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.99 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.62 -0.01 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 0.90 -0.01 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 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.03 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 0.00 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 0.00 22 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 0.00 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 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.71 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.84 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.98 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.31 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.67 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.08 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.51 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.97 0.00 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 3.04
29APR26 2.10 C 0.00 0.00 0.00 0.94 - 0 0 0 -
29APR26 2.20 C 0.00 0.00 0.00 0.84 - 0 0 0 -
29APR26 2.30 C 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.35 +0.02 26 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29APR26 3.20 C 0.04 0.04 0.03 0.05 +0.01 31 40 40 +40
29APR26 3.30 C 0.02 0.02 0.02 0.02 0.00 27 1 47 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 28 0 28 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 59 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 14 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 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 78 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 90 0 9 0
28MAY26 2.10 C 0.00 0.00 0.00 0.94 - 0 0 0 -
28MAY26 2.20 C 0.00 0.00 0.00 0.84 - 0 0 0 -
28MAY26 2.30 C 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.65 +0.03 21 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.46 +0.02 27 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.37 +0.02 26 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.23 +0.03 29 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.02 +0.01 32 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.66 +0.01 26 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.57 +0.02 28 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.48 +0.02 28 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.33 +0.01 29 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.27 +0.02 30 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.10 +0.01 31 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.08 +0.01 32 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 0.00 31 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 0.00 32 0 102 0
29JUN26 3.80 C 0.02 0.02 0.02 0.02 0.00 31 8 63 +8
29JUN26 3.90 C 0.02 0.02 0.02 0.01 0.00 29 3 31 +3
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 0.96 - 29 0 0 -
30JUL26 2.20 C 0.00 0.00 0.00 0.86 - 24 0 0 -
30JUL26 2.30 C 0.00 0.00 0.00 0.77 - 30 0 0 -
30JUL26 2.40 C 0.00 0.00 0.00 0.68 - 31 0 0 -
30JUL26 2.50 C 0.00 0.00 0.00 0.59 - 30 0 0 -
30JUL26 2.60 C 0.00 0.00 0.00 0.51 - 30 0 0 -
30JUL26 2.70 C 0.00 0.00 0.00 0.43 - 30 0 0 -
30JUL26 2.80 C 0.00 0.00 0.00 0.37 - 31 0 0 -
30JUL26 2.90 C 0.00 0.00 0.00 0.31 - 32 0 0 -
30JUL26 3.00 C 0.00 0.00 0.00 0.25 - 31 0 0 -
30JUL26 3.10 C 0.00 0.00 0.00 0.21 - 32 0 0 -
30JUL26 3.20 C 0.00 0.00 0.00 0.17 - 32 0 0 -
30JUL26 3.30 C 0.00 0.00 0.00 0.14 - 32 0 0 -
30JUL26 3.40 C 0.00 0.00 0.00 0.11 - 32 0 0 -
30JUL26 3.50 C 0.00 0.00 0.00 0.09 - 33 0 0 -
30JUL26 3.60 C 0.00 0.00 0.00 0.07 - 33 0 0 -
30JUL26 3.70 C 0.00 0.00 0.00 0.06 - 34 0 0 -
30JUL26 3.80 C 0.00 0.00 0.00 0.04 - 32 0 0 -
30JUL26 3.90 C 0.03 0.03 0.03 0.03 - 32 3 3 -
29SEP26 2.10 C 0.00 0.00 0.00 0.97 - 29 0 0 -
29SEP26 2.20 C 0.00 0.00 0.00 0.88 +0.02 31 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.79 +0.02 31 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.71 +0.02 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.63 +0.02 33 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.56 +0.02 34 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.49 +0.02 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.43 +0.03 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.37 +0.02 33 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.32 +0.02 34 0 0 0
29SEP26 3.10 C 0.26 0.26 0.26 0.28 +0.03 34 5 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.24 +0.03 34 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 +0.02 34 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.14 +0.02 34 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 +0.02 34 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 +0.01 34 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 +0.01 34 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 +0.01 35 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 +0.01 34 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 11 0
29SEP26 4.60 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 0.01 0.00 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC26 2.10 C 0.00 0.00 0.00 1.01 - 38 0 0 -
30DEC26 2.20 C 0.00 0.00 0.00 0.92 - 37 0 0 -
30DEC26 2.30 C 0.00 0.00 0.00 0.84 +0.02 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.77 +0.03 37 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.70 +0.03 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.63 +0.03 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.57 +0.03 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.51 +0.03 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.45 +0.02 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.40 +0.02 35 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.36 +0.02 35 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.32 +0.02 36 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 +0.01 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 +0.02 35 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.22 +0.01 35 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 0.00 35 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 +0.01 35 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 +0.01 36 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 +0.01 35 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 1.05 - 39 0 0 -
30MAR27 2.20 C 0.00 0.00 0.00 0.97 - 39 0 0 -
30MAR27 2.30 C 0.00 0.00 0.00 0.89 +0.02 37 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.82 +0.02 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.75 +0.02 37 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.69 +0.02 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.64 +0.03 37 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.58 +0.02 37 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.53 +0.02 37 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.48 +0.02 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.44 +0.02 37 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.40 +0.02 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.36 +0.02 36 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.32 +0.01 36 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 +0.01 36 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.26 +0.01 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 +0.02 36 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 +0.01 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
30MAR27 4.00 C 0.17 0.17 0.17 0.17 +0.01 36 1 1 +1
30MAR27 4.10 C 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
TOTAL CALL 61 1,713 +52
29APR26 2.10 P 0.00 0.00 0.00 0.01 - 77 0 0 -
29APR26 2.20 P 0.00 0.00 0.00 0.01 - 69 0 0 -
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.02 -0.01 29 0 10 0
29APR26 2.90 P 0.06 0.06 0.06 0.05 0.00 32 250 250 +250
29APR26 3.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 103 0
29APR26 3.10 P 0.00 0.00 0.00 0.13 -0.02 29 0 39 0
29APR26 3.20 P 0.00 0.00 0.00 0.20 -0.02 30 0 79 0
29APR26 3.30 P 0.00 0.00 0.00 0.29 -0.01 34 0 68 0
29APR26 3.40 P 0.00 0.00 0.00 0.38 -0.02 36 0 27 0
29APR26 3.50 P 0.00 0.00 0.00 0.47 -0.03 37 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.57 -0.03 42 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.67 -0.03 47 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.77 -0.03 52 0 0 -15
29APR26 3.90 P 0.00 0.00 0.00 0.87 -0.03 57 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.97 -0.03 61 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.07 -0.03 65 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.17 -0.03 69 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.27 -0.03 73 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.37 -0.03 77 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.47 -0.03 81 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.57 -0.03 84 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.67 -0.03 88 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.77 -0.03 91 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.87 -0.03 95 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.97 -0.03 98 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 - 55 0 0 -
28MAY26 2.20 P 0.00 0.00 0.00 0.01 - 49 0 0 -
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.08 0.00 30 0 74 0
28MAY26 3.00 P 0.00 0.00 0.00 0.12 0.00 29 0 68 0
28MAY26 3.10 P 0.00 0.00 0.00 0.17 -0.01 29 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.24 -0.02 31 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.32 -0.01 33 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.40 -0.01 33 0 10 0
28MAY26 3.50 P 0.00 0.00 0.00 0.49 -0.02 35 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.58 -0.02 36 0 105 0
28MAY26 3.70 P 0.00 0.00 0.00 0.67 -0.03 35 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.77 -0.03 39 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.87 -0.03 42 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.97 -0.03 45 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 1.07 -0.03 48 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.17 -0.03 51 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.27 -0.03 54 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.37 -0.03 57 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.47 -0.03 60 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.57 -0.03 62 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.67 -0.03 65 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.05 -0.01 30 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.08 -0.01 31 0 48 0
29JUN26 2.90 P 0.00 0.00 0.00 0.11 -0.01 30 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.16 -0.01 31 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.21 -0.01 30 0 79 0
29JUN26 3.20 P 0.00 0.00 0.00 0.28 -0.01 32 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.35 -0.01 32 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.43 0.00 33 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.51 -0.02 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.60 -0.01 35 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.68 -0.02 33 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.78 -0.02 36 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.87 -0.03 35 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.97 -0.03 38 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 1.07 -0.03 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.17 -0.03 43 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 1.27 -0.03 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.37 -0.03 48 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.47 -0.03 50 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.57 -0.03 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.67 -0.03 54 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.77 -0.03 56 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.87 -0.03 58 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.97 -0.03 60 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.22 -0.03 65 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30JUL26 2.20 P 0.00 0.00 0.00 0.01 - 34 0 0 -
30JUL26 2.30 P 0.00 0.00 0.00 0.01 - 30 0 0 -
30JUL26 2.40 P 0.00 0.00 0.00 0.02 - 31 0 0 -
30JUL26 2.50 P 0.00 0.00 0.00 0.04 - 33 0 0 -
30JUL26 2.60 P 0.00 0.00 0.00 0.06 - 33 0 0 -
30JUL26 2.70 P 0.00 0.00 0.00 0.08 - 32 0 0 -
30JUL26 2.80 P 0.00 0.00 0.00 0.11 - 32 0 0 -
30JUL26 2.90 P 0.00 0.00 0.00 0.15 - 32 0 0 -
30JUL26 3.00 P 0.00 0.00 0.00 0.19 - 31 0 0 -
30JUL26 3.10 P 0.00 0.00 0.00 0.25 - 32 0 0 -
30JUL26 3.20 P 0.00 0.00 0.00 0.31 - 32 0 0 -
30JUL26 3.30 P 0.00 0.00 0.00 0.38 - 33 0 0 -
30JUL26 3.40 P 0.00 0.00 0.00 0.46 - 34 0 0 -
30JUL26 3.50 P 0.00 0.00 0.00 0.54 - 35 0 0 -
30JUL26 3.60 P 0.00 0.00 0.00 0.62 - 35 0 0 -
30JUL26 3.70 P 0.00 0.00 0.00 0.70 - 34 0 0 -
30JUL26 3.80 P 0.00 0.00 0.00 0.79 - 35 0 0 -
30JUL26 3.90 P 0.00 0.00 0.00 0.88 - 35 0 0 -
29SEP26 2.10 P 0.00 0.00 0.00 0.01 - 31 0 0 -
29SEP26 2.20 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.07 0.00 33 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.13 0.00 33 0 23 0
29SEP26 2.80 P 0.00 0.00 0.00 0.17 0.00 33 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.21 0.00 33 0 20 0
29SEP26 3.00 P 0.25 0.26 0.25 0.25 -0.01 32 6 32 +6
29SEP26 3.10 P 0.00 0.00 0.00 0.31 -0.01 33 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.37 -0.01 33 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.44 0.00 33 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.51 -0.02 33 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.58 -0.01 33 0 102 0
29SEP26 3.60 P 0.00 0.00 0.00 0.67 0.00 35 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.75 0.00 35 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.83 0.00 35 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.91 -0.01 34 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.00 -0.01 34 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.09 -0.02 34 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.19 -0.01 36 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.28 -0.03 36 0 16 0
29SEP26 4.40 P 0.00 0.00 0.00 1.38 -0.02 38 0 1 0
29SEP26 4.50 P 0.00 0.00 0.00 1.47 -0.03 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.57 -0.03 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.67 -0.03 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.77 -0.03 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.87 -0.03 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.97 -0.03 45 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.22 -0.03 49 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.04 - 35 0 0 -
30DEC26 2.20 P 0.00 0.00 0.00 0.05 - 34 0 0 -
30DEC26 2.30 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.23 -0.01 34 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.27 -0.02 33 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.32 -0.02 34 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.37 -0.02 33 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.43 -0.02 33 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.50 -0.02 34 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.57 -0.01 34 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.65 0.00 35 0 112 0
30DEC26 3.60 P 0.00 0.00 0.00 0.72 0.00 35 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.80 0.00 35 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.88 0.00 35 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.96 0.00 35 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.02 -0.03 32 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.13 0.00 35 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.21 -0.01 34 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.31 0.00 36 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.40 -0.01 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.49 -0.01 36 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.59 -0.01 37 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 1.68 -0.02 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.78 -0.02 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.88 -0.02 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.97 -0.03 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.22 -0.03 41 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.06 - 35 0 0 -
30MAR27 2.20 P 0.00 0.00 0.00 0.08 - 35 0 0 -
30MAR27 2.30 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.20 -0.01 35 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.24 -0.01 35 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.28 -0.01 35 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.33 -0.01 35 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.38 -0.01 35 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.43 -0.02 34 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.49 -0.02 34 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.55 -0.02 34 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.62 -0.01 35 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.69 -0.01 35 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.77 0.00 35 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.84 -0.01 35 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.92 -0.01 35 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.00 -0.01 35 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.08 -0.01 35 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.17 0.00 36 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.25 -0.01 36 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.34 0.00 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.42 -0.01 35 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.52 0.00 37 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.61 -0.01 37 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.71 0.00 38 0 0 0
TOTAL PUT 256 2,775 +241
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 20.92
29APR26 10.50 C 0.00 0.00 0.00 10.44 -0.14 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 9.94 -0.14 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 9.42 -0.16 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 8.94 -0.15 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 8.45 -0.14 70 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 7.95 -0.14 63 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 7.45 -0.13 56 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 6.95 -0.15 49 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 6.44 -0.16 0 0 54 0
29APR26 15.00 C 0.00 0.00 0.00 5.94 -0.34 0 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 5.46 -0.17 46 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 5.12 -0.03 73 0 361 0
29APR26 16.50 C 0.00 0.00 0.00 4.58 -0.03 61 0 200 0
29APR26 17.00 C 0.00 0.00 0.00 4.04 -0.19 50 0 165 0
29APR26 17.50 C 0.00 0.00 0.00 3.55 -0.18 46 0 271 0
29APR26 18.00 C 0.00 0.00 0.00 3.12 -0.19 47 0 248 0
29APR26 18.50 C 3.02 3.02 2.93 2.70 -0.19 47 29 279 0
29APR26 19.00 C 2.86 2.86 2.86 2.30 -0.16 46 1 511 0
29APR26 19.50 C 2.21 2.21 2.03 1.93 -0.15 45 16 225 -8
29APR26 20.00 C 2.04 2.09 1.64 1.62 -0.13 46 86 344 -8
29APR26 21.00 C 1.36 1.45 1.09 1.09 -0.12 47 184 811 +135
29APR26 22.00 C 0.91 0.93 0.73 0.69 -0.11 47 100 424 +5
29APR26 23.00 C 0.60 0.66 0.45 0.44 -0.07 48 78 336 +2
29APR26 24.00 C 0.40 0.42 0.29 0.26 -0.05 48 43 158 +25
29APR26 25.00 C 0.18 0.28 0.18 0.15 -0.03 48 98 185 +14
29APR26 26.00 C 0.15 0.15 0.12 0.08 -0.02 48 57 137 +38
29APR26 27.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 126 0
29APR26 28.00 C 0.07 0.08 0.05 0.02 -0.01 48 17 42 +7
29APR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 4 0
29APR26 30.00 C 0.03 0.03 0.03 0.01 0.00 52 2 13 +2
28MAY26 10.50 C 0.00 0.00 0.00 10.44 -0.27 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 9.97 -0.12 61 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 9.44 -0.14 0 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 8.97 -0.15 45 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 8.47 -0.14 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 7.98 -0.14 48 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 7.48 -0.10 43 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 7.14 -0.09 70 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 6.55 -0.17 54 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.18 -0.10 64 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 5.67 -0.20 58 0 123 0
28MAY26 16.00 C 0.00 0.00 0.00 5.19 -0.06 54 0 265 0
28MAY26 16.50 C 4.98 4.98 4.98 4.79 -0.01 56 15 161 -15
28MAY26 17.00 C 0.00 0.00 0.00 4.24 +0.01 48 0 139 0
28MAY26 17.50 C 0.00 0.00 0.00 3.81 -0.13 47 0 192 0
28MAY26 18.00 C 0.00 0.00 0.00 3.42 -0.09 47 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 3.04 -0.13 47 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 2.68 -0.22 46 0 207 0
28MAY26 19.50 C 0.00 0.00 0.00 2.34 -0.13 45 0 609 0
28MAY26 20.00 C 2.36 2.36 2.36 2.04 -0.16 45 35 239 +35
28MAY26 21.00 C 1.79 1.82 1.61 1.53 -0.13 45 35 505 +35
28MAY26 22.00 C 1.41 1.42 1.24 1.13 -0.10 46 19 151 +1
28MAY26 23.00 C 0.85 0.87 0.83 0.83 -0.09 47 8 219 +4
28MAY26 24.00 C 0.79 0.79 0.69 0.60 -0.07 47 28 150 +18
28MAY26 25.00 C 0.59 0.59 0.45 0.42 -0.05 47 25 129 +10
28MAY26 26.00 C 0.42 0.42 0.36 0.29 -0.03 47 50 80 +30
28MAY26 27.00 C 0.34 0.34 0.34 0.19 -0.03 47 45 90 +45
28MAY26 28.00 C 0.25 0.25 0.25 0.13 -0.02 47 30 48 +16
28MAY26 29.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 2 0
28MAY26 30.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 17 0
29JUN26 10.50 C 0.00 0.00 0.00 10.48 -0.23 60 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.98 -0.16 53 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.48 -0.16 44 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 9.04 -0.18 67 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.47 -0.17 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.00 -0.12 47 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 7.57 -0.18 58 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.22 -0.07 67 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.61 -0.17 53 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.18 -0.20 55 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.68 -0.22 50 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 5.34 -0.04 55 0 36 0
29JUN26 16.50 C 0.00 0.00 0.00 4.87 -0.08 52 0 546 0
29JUN26 17.00 C 0.00 0.00 0.00 4.45 -0.07 51 0 519 0
29JUN26 17.50 C 4.10 4.10 4.10 3.95 -0.07 46 5 284 -5
29JUN26 18.00 C 0.00 0.00 0.00 3.62 -0.13 48 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 3.32 -0.02 49 0 191 0
29JUN26 19.00 C 0.00 0.00 0.00 2.90 -0.11 46 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 2.57 -0.15 46 0 1,899 0
29JUN26 20.00 C 2.52 2.52 2.52 2.29 -0.14 46 1 892 0
29JUN26 21.00 C 0.00 0.00 0.00 1.78 -0.13 45 0 221 0
29JUN26 22.00 C 0.00 0.00 0.00 1.39 -0.11 46 0 243 0
29JUN26 23.00 C 1.23 1.23 1.11 1.08 -0.09 46 20 110 +8
29JUN26 24.00 C 0.86 0.86 0.86 0.84 -0.06 47 6 82 +6
29JUN26 25.00 C 0.67 0.67 0.67 0.63 -0.05 47 65 317 +61
29JUN26 26.00 C 0.00 0.00 0.00 0.47 -0.03 47 0 120 0
29JUN26 27.00 C 0.00 0.00 0.00 0.34 -0.04 47 0 115 0
29JUN26 28.00 C 0.00 0.00 0.00 0.25 -0.03 47 0 186 0
29JUN26 29.00 C 0.27 0.27 0.27 0.18 -0.02 46 30 201 +30
29JUN26 30.00 C 0.25 0.25 0.22 0.13 -0.02 47 11 77 +9
30JUL26 16.00 C 0.00 0.00 0.00 5.41 - 53 0 0 -
30JUL26 16.50 C 0.00 0.00 0.00 4.90 - 48 0 0 -
30JUL26 17.00 C 0.00 0.00 0.00 4.47 - 47 0 0 -
30JUL26 17.50 C 0.00 0.00 0.00 4.10 - 47 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 3.70 - 45 0 0 -
30JUL26 18.50 C 0.00 0.00 0.00 3.39 - 46 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 3.05 - 45 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 2.76 - 45 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 2.49 - 45 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 2.01 - 45 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 1.62 - 45 0 0 -
30JUL26 23.00 C 0.00 0.00 0.00 1.31 - 46 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 1.05 - 46 0 0 -
30JUL26 25.00 C 0.00 0.00 0.00 0.85 - 46 0 0 -
30JUL26 26.00 C 0.00 0.00 0.00 0.67 - 46 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 0.52 - 46 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 0.40 - 46 0 0 -
30JUL26 29.00 C 0.00 0.00 0.00 0.31 - 46 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 0.24 - 46 0 0 -
29SEP26 10.50 C 0.00 0.00 0.00 10.48 -0.23 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 9.98 -0.16 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 9.48 -0.17 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.04 -0.18 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.47 -0.21 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.02 -0.20 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.72 -0.05 55 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.22 -0.09 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.83 -0.04 53 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.40 -0.05 52 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 5.97 -0.08 50 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 5.59 -0.01 50 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 5.15 -0.03 48 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 4.78 -0.08 47 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 4.47 -0.04 48 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 4.15 -0.02 48 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 3.74 -0.11 45 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 3.43 -0.12 45 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 3.16 -0.12 45 0 66 0
29SEP26 20.00 C 3.25 3.25 3.25 2.91 -0.11 45 20 136 +20
29SEP26 21.00 C 0.00 0.00 0.00 2.46 -0.12 45 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 2.08 -0.12 45 0 77 0
29SEP26 23.00 C 0.00 0.00 0.00 1.76 -0.08 45 0 74 0
29SEP26 24.00 C 0.00 0.00 0.00 1.48 -0.10 45 0 82 0
29SEP26 25.00 C 0.00 0.00 0.00 1.26 -0.07 46 0 91 0
29SEP26 26.00 C 0.00 0.00 0.00 1.06 -0.07 46 0 32 0
29SEP26 27.00 C 0.00 0.00 0.00 0.88 -0.06 46 0 32 0
29SEP26 28.00 C 0.00 0.00 0.00 0.73 -0.05 46 0 95 0
29SEP26 29.00 C 0.76 0.76 0.76 0.61 -0.04 46 1 127 +1
29SEP26 30.00 C 0.00 0.00 0.00 0.49 -0.05 45 0 31 0
30DEC26 10.50 C 0.00 0.00 0.00 10.48 -0.23 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 9.98 -0.17 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 9.48 -0.17 35 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 9.04 -0.18 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.58 -0.20 45 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 8.19 -0.13 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.88 -0.05 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.48 -0.05 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.97 -0.17 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.64 -0.12 48 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 6.31 -0.02 49 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 5.94 -0.04 48 0 46 0
30DEC26 16.50 C 0.00 0.00 0.00 5.60 -0.03 47 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 5.27 -0.03 47 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 4.95 -0.03 47 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 4.66 -0.02 47 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 4.38 0.00 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.00 -0.15 45 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 3.75 -0.14 44 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 3.52 -0.13 45 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 3.08 -0.13 44 0 48 0
30DEC26 22.00 C 0.00 0.00 0.00 2.71 -0.06 45 0 12 0
30DEC26 23.00 C 0.00 0.00 0.00 2.37 -0.06 45 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 2.09 -0.10 45 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 1.80 -0.08 44 0 57 0
30DEC26 26.00 C 0.00 0.00 0.00 1.60 -0.07 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.39 -0.07 45 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.20 -0.06 45 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 1.05 -0.06 45 0 0 0
30DEC26 30.00 C 1.03 1.03 1.03 0.90 -0.06 45 1 16 +1
30MAR27 10.50 C 0.00 0.00 0.00 10.55 -0.17 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 10.11 -0.17 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 9.78 -0.07 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 9.27 -0.16 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 8.85 -0.17 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 8.44 -0.18 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 8.05 -0.17 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 7.67 -0.10 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 7.29 -0.14 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.93 -0.14 47 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 6.52 -0.16 45 0 215 0
30MAR27 16.00 C 0.00 0.00 0.00 6.19 -0.16 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.86 -0.16 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.55 -0.16 44 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 5.26 -0.15 44 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 4.98 -0.15 44 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 4.72 -0.14 44 0 130 0
30MAR27 19.00 C 0.00 0.00 0.00 4.58 -0.02 46 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 4.24 -0.11 44 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 4.06 -0.06 45 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 3.58 -0.09 44 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 3.18 -0.09 44 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 2.89 -0.03 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.58 -0.01 44 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 2.30 0.00 44 0 3 0
30MAR27 26.00 C 0.00 0.00 0.00 2.08 +0.03 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.84 +0.03 45 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 1.65 +0.04 45 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 1.45 +0.03 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.30 +0.03 44 0 15 0
TOTAL CALL 1,161 22,015 +522
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 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 0.00 0.00 0.00 0.01 0.00 77 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 105 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 126 0
29APR26 14.50 P 0.03 0.03 0.03 0.01 0.00 56 13 214 +11
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 407 0
29APR26 15.50 P 0.00 0.00 0.00 0.02 0.00 52 0 145 0
29APR26 16.00 P 0.08 0.08 0.07 0.03 0.00 50 120 260 -3
29APR26 16.50 P 0.06 0.10 0.06 0.04 -0.01 48 9 298 +8
29APR26 17.00 P 0.09 0.13 0.09 0.07 0.00 48 32 119 -1
29APR26 17.50 P 0.14 0.17 0.14 0.12 0.00 49 102 352 +50
29APR26 18.00 P 0.17 0.23 0.17 0.18 0.00 48 35 284 +22
29APR26 18.50 P 0.23 0.30 0.23 0.27 +0.01 48 15 442 +1
29APR26 19.00 P 0.41 0.41 0.30 0.38 0.00 48 38 634 +26
29APR26 19.50 P 0.52 0.55 0.41 0.53 +0.01 48 44 338 +22
29APR26 20.00 P 0.52 0.71 0.52 0.72 +0.03 49 49 906 -9
29APR26 21.00 P 1.14 1.18 0.88 1.18 +0.05 49 255 646 +147
29APR26 22.00 P 1.50 1.70 1.40 1.81 +0.13 50 53 104 +1
29APR26 23.00 P 2.35 2.35 2.35 2.55 +0.12 51 15 47 0
29APR26 24.00 P 3.25 3.26 3.25 3.39 +0.14 53 24 24 +24
29APR26 25.00 P 4.15 4.15 4.14 4.29 +0.15 56 30 30 +30
29APR26 26.00 P 0.00 0.00 0.00 5.28 +0.23 64 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.28 +0.27 71 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 7.13 +0.10 61 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.22 +0.26 79 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.08 +0.14 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
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 62 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 0.04 0.04 0.04 0.01 0.00 54 1 168 +1
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 187 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 152 0
28MAY26 14.00 P 0.00 0.00 0.00 0.02 0.00 48 0 118 0
28MAY26 14.50 P 0.00 0.00 0.00 0.03 0.00 47 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.05 0.00 47 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.08 0.00 47 0 127 0
28MAY26 16.00 P 0.00 0.00 0.00 0.12 0.00 48 0 145 0
28MAY26 16.50 P 0.20 0.24 0.20 0.17 0.00 47 3 218 -1
28MAY26 17.00 P 0.00 0.00 0.00 0.24 +0.01 47 0 119 0
28MAY26 17.50 P 0.34 0.34 0.34 0.32 0.00 47 15 329 +15
28MAY26 18.00 P 0.37 0.47 0.37 0.43 +0.01 47 22 144 +15
28MAY26 18.50 P 0.58 0.58 0.58 0.56 +0.01 47 2 268 0
28MAY26 19.00 P 0.66 0.73 0.66 0.72 +0.02 47 32 102 +15
28MAY26 19.50 P 0.00 0.00 0.00 0.90 +0.02 47 0 109 0
28MAY26 20.00 P 0.96 1.10 0.91 1.11 +0.04 47 19 274 +15
28MAY26 21.00 P 1.34 1.51 1.32 1.60 +0.07 48 53 305 +20
28MAY26 22.00 P 1.85 1.98 1.85 2.21 +0.10 48 18 63 +18
28MAY26 23.00 P 2.62 2.78 2.62 2.89 +0.11 48 31 30 +30
28MAY26 24.00 P 0.00 0.00 0.00 3.68 +0.11 50 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.52 +0.32 51 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.40 +0.07 52 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.28 +0.27 52 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.26 +0.08 56 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.22 +0.10 58 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.10 +0.13 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 0.00 0.00 0.00 0.01 0.00 48 0 70 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 49 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 47 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.06 0.00 47 0 242 0
29JUN26 14.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 529 0
29JUN26 14.50 P 0.00 0.00 0.00 0.12 0.00 47 0 365 0
29JUN26 15.00 P 0.24 0.24 0.24 0.17 +0.01 47 50 442 -30
29JUN26 15.50 P 0.00 0.00 0.00 0.23 +0.01 47 0 339 0
29JUN26 16.00 P 0.00 0.00 0.00 0.31 +0.01 47 0 3,236 0
29JUN26 16.50 P 0.43 0.48 0.43 0.41 +0.02 47 16 476 0
29JUN26 17.00 P 0.56 0.56 0.55 0.52 +0.02 47 21 781 0
29JUN26 17.50 P 0.70 0.70 0.70 0.66 +0.02 47 1 322 0
29JUN26 18.00 P 0.85 0.87 0.85 0.82 +0.03 47 60 228 +45
29JUN26 18.50 P 0.00 0.00 0.00 0.99 +0.03 47 0 178 0
29JUN26 19.00 P 0.00 0.00 0.00 1.20 +0.05 47 0 138 0
29JUN26 19.50 P 0.00 0.00 0.00 1.41 +0.06 47 0 172 0
29JUN26 20.00 P 1.64 1.64 1.64 1.65 +0.07 47 9 122 0
29JUN26 21.00 P 0.00 0.00 0.00 2.20 +0.10 47 0 168 0
29JUN26 22.00 P 2.52 2.71 2.52 2.84 +0.10 48 50 184 +30
29JUN26 23.00 P 3.23 3.23 3.23 3.53 +0.12 48 15 15 +15
29JUN26 24.00 P 3.83 4.26 3.83 4.27 +0.20 48 50 50 +40
29JUN26 25.00 P 0.00 0.00 0.00 5.17 +0.12 51 0 31 0
29JUN26 26.00 P 0.00 0.00 0.00 5.95 +0.08 49 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.95 +0.18 54 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 7.65 -0.03 46 0 0 0
29JUN26 29.00 P 8.67 8.67 8.67 8.68 +0.11 51 15 15 +15
29JUN26 30.00 P 0.00 0.00 0.00 9.55 +0.04 47 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.46 - 46 0 0 -
30JUL26 16.50 P 0.00 0.00 0.00 0.57 - 46 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 0.71 - 47 0 0 -
30JUL26 17.50 P 0.00 0.00 0.00 0.86 - 47 0 0 -
30JUL26 18.00 P 0.00 0.00 0.00 1.03 - 47 0 0 -
30JUL26 18.50 P 0.00 0.00 0.00 1.22 - 47 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 1.43 - 47 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 1.64 - 46 0 0 -
30JUL26 20.00 P 0.00 0.00 0.00 1.89 - 46 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 2.45 - 47 0 0 -
30JUL26 22.00 P 0.00 0.00 0.00 3.07 - 47 0 0 -
30JUL26 23.00 P 0.00 0.00 0.00 3.76 - 47 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 4.52 - 48 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 5.32 - 48 0 0 -
30JUL26 26.00 P 0.00 0.00 0.00 6.17 - 49 0 0 -
30JUL26 27.00 P 0.00 0.00 0.00 7.02 - 50 0 0 -
30JUL26 28.00 P 0.00 0.00 0.00 7.79 - 46 0 0 -
30JUL26 29.00 P 0.00 0.00 0.00 8.69 - 45 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 9.75 - 51 0 0 -
29SEP26 10.50 P 0.00 0.00 0.00 0.03 0.00 45 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 0.00 0.00 0.00 0.10 0.00 46 0 116 0
29SEP26 12.50 P 0.00 0.00 0.00 0.13 0.00 45 0 121 0
29SEP26 13.00 P 0.27 0.27 0.27 0.18 +0.01 46 2 234 +2
29SEP26 13.50 P 0.00 0.00 0.00 0.24 +0.01 46 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.30 0.00 45 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.39 +0.01 46 0 126 0
29SEP26 15.00 P 0.00 0.00 0.00 0.48 +0.01 45 0 144 0
29SEP26 15.50 P 0.00 0.00 0.00 0.59 0.00 46 0 220 0
29SEP26 16.00 P 0.00 0.00 0.00 0.72 +0.01 46 0 302 0
29SEP26 16.50 P 0.00 0.00 0.00 0.86 +0.01 46 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 1.02 +0.02 46 0 991 0
29SEP26 17.50 P 0.00 0.00 0.00 1.20 +0.02 46 0 198 0
29SEP26 18.00 P 0.00 0.00 0.00 1.39 +0.03 46 0 122 0
29SEP26 18.50 P 0.00 0.00 0.00 1.60 +0.05 46 0 64 0
29SEP26 19.00 P 0.00 0.00 0.00 1.81 +0.06 46 0 119 0
29SEP26 19.50 P 0.00 0.00 0.00 2.04 +0.06 46 0 72 0
29SEP26 20.00 P 2.04 2.23 2.04 2.29 +0.06 46 11 50 -10
29SEP26 21.00 P 0.00 0.00 0.00 2.86 +0.07 46 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 3.47 +0.11 46 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.14 +0.09 46 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 4.87 +0.19 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.64 +0.20 47 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 6.33 +0.13 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.23 +0.17 46 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 8.02 -0.02 45 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 8.90 -0.03 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.80 +0.03 45 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 0.00 45 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 0.00 44 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 0.00 45 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.22 0.00 45 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.28 0.00 45 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.35 0.00 45 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.44 0.00 45 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.53 0.00 45 0 52 0
30DEC26 14.50 P 0.00 0.00 0.00 0.65 +0.01 45 0 117 0
30DEC26 15.00 P 0.00 0.00 0.00 0.77 +0.01 45 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 0.91 +0.01 45 0 155 0
30DEC26 16.00 P 0.00 0.00 0.00 1.06 +0.01 45 0 169 0
30DEC26 16.50 P 0.00 0.00 0.00 1.23 +0.01 45 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 1.42 +0.03 45 0 826 0
30DEC26 17.50 P 0.00 0.00 0.00 1.60 +0.03 45 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.80 +0.04 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.02 +0.05 45 0 30 0
30DEC26 19.00 P 2.05 2.05 2.05 2.23 +0.04 45 15 62 +15
30DEC26 19.50 P 0.00 0.00 0.00 2.46 +0.04 44 0 315 0
30DEC26 20.00 P 2.68 2.68 2.68 2.72 +0.05 44 4 319 0
30DEC26 21.00 P 0.00 0.00 0.00 3.29 +0.06 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.95 +0.11 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.56 +0.06 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.26 +0.07 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.94 -0.02 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.71 +0.02 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.52 -0.01 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.45 +0.09 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.30 +0.09 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.05 -0.03 44 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 +0.03 44 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 +0.02 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 +0.04 44 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.34 +0.03 44 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.43 +0.04 44 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.52 +0.05 44 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.63 +0.06 44 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.75 +0.06 44 0 69 0
30MAR27 14.50 P 0.00 0.00 0.00 0.88 +0.08 44 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 1.03 +0.08 44 0 309 0
30MAR27 15.50 P 0.00 0.00 0.00 1.18 +0.08 45 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 1.36 +0.10 45 0 12 0
30MAR27 16.50 P 1.48 1.48 1.48 1.53 +0.09 44 1 15 0
30MAR27 17.00 P 0.00 0.00 0.00 1.72 +0.09 44 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.91 +0.08 44 0 225 0
30MAR27 18.00 P 2.05 2.05 2.05 2.10 +0.04 44 6 6 +6
30MAR27 18.50 P 0.00 0.00 0.00 2.33 +0.04 44 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 2.56 +0.03 44 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 2.81 +0.05 43 0 115 0
30MAR27 20.00 P 0.00 0.00 0.00 3.07 +0.05 43 0 300 0
30MAR27 21.00 P 0.00 0.00 0.00 3.64 +0.05 43 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 4.25 +0.25 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.93 +0.06 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.61 +0.09 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.28 +0.01 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.02 -0.02 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.90 +0.12 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.63 -0.01 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.46 +0.04 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.31 0.00 44 0 0 0
TOTAL PUT 1,356 25,947 +585
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$ 9.79
29APR26 6.00 C 0.00 0.00 0.00 3.79 -0.32 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.54 -0.32 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.29 -0.32 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.05 -0.31 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.80 -0.31 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.54 -0.33 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.31 -0.33 42 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.05 -0.32 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.80 -0.34 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.58 -0.31 38 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.35 -0.25 38 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.14 -0.31 39 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.94 -0.29 39 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 0.76 -0.28 39 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.59 -0.24 38 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 0.45 -0.20 38 0 109 0
29APR26 10.00 C 0.33 0.33 0.33 0.36 -0.16 40 10 391 -10
29APR26 10.50 C 0.13 0.13 0.13 0.18 -0.13 38 1 316 0
29APR26 11.00 C 0.08 0.08 0.08 0.09 -0.08 39 10 150 -10
29APR26 11.50 C 0.06 0.06 0.04 0.04 -0.05 39 7 22 -5
29APR26 12.00 C 0.03 0.03 0.03 0.02 -0.03 40 2 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 34 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 44 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 143 0
29APR26 14.00 C 0.01 0.01 0.01 0.01 0.00 58 4 2 -2
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
28MAY26 7.75 C 0.00 0.00 0.00 2.10 -0.33 36 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.87 -0.35 36 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.66 -0.29 38 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.46 -0.32 39 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.24 -0.29 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.08 -0.26 38 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.89 -0.26 36 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.76 -0.23 37 0 0 0
28MAY26 9.75 C 0.72 0.72 0.72 0.64 -0.17 38 10 10 +9
28MAY26 10.00 C 0.00 0.00 0.00 0.51 -0.18 37 0 16 0
28MAY26 10.50 C 0.00 0.00 0.00 0.34 -0.13 38 0 12 0
28MAY26 11.00 C 0.00 0.00 0.00 0.21 -0.10 38 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.14 -0.06 39 0 24 0
28MAY26 12.00 C 0.00 0.00 0.00 0.08 -0.05 39 0 36 0
28MAY26 12.50 C 0.00 0.00 0.00 0.05 -0.03 39 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.91 -0.31 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.83 -0.29 76 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.56 -0.31 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.32 -0.30 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.07 -0.31 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.80 -0.31 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.57 -0.29 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.31 -0.30 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.07 -0.30 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.83 -0.32 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.57 -0.31 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.35 -0.32 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.13 -0.30 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.91 -0.31 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.69 -0.32 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.49 -0.29 37 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.32 -0.27 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.14 -0.25 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.99 -0.22 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.84 -0.21 38 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 0.71 -0.19 37 0 4 0
29JUN26 10.00 C 0.53 0.53 0.53 0.59 -0.17 37 15 15 +3
29JUN26 10.50 C 0.00 0.00 0.00 0.41 -0.15 37 0 220 0
29JUN26 11.00 C 0.29 0.29 0.29 0.29 -0.11 38 15 215 +15
29JUN26 11.50 C 0.00 0.00 0.00 0.20 -0.09 38 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 0.13 -0.07 38 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.09 -0.04 39 0 2 0
29JUN26 13.00 C 0.07 0.07 0.07 0.06 -0.03 39 3 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.15 - 38 0 0 -
30JUL26 8.00 C 0.00 0.00 0.00 1.94 - 38 0 0 -
30JUL26 8.25 C 0.00 0.00 0.00 1.75 - 39 0 0 -
30JUL26 8.50 C 0.00 0.00 0.00 1.56 - 38 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 1.39 - 39 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 1.22 - 38 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 1.07 - 38 0 0 -
30JUL26 9.50 C 0.00 0.00 0.00 0.94 - 38 0 0 -
30JUL26 9.75 C 0.00 0.00 0.00 0.82 - 38 0 0 -
30JUL26 10.00 C 0.00 0.00 0.00 0.70 - 38 0 0 -
30JUL26 10.50 C 0.00 0.00 0.00 0.52 - 38 0 0 -
30JUL26 11.00 C 0.00 0.00 0.00 0.38 - 37 0 0 -
30JUL26 11.50 C 0.00 0.00 0.00 0.27 - 37 0 0 -
30JUL26 12.00 C 0.00 0.00 0.00 0.20 - 38 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 0.15 - 39 0 0 -
30JUL26 13.00 C 0.00 0.00 0.00 0.10 - 38 0 0 -
30JUL26 13.50 C 0.00 0.00 0.00 0.07 - 38 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 0.05 - 38 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 0.03 - 37 0 0 -
29SEP26 5.75 C 0.00 0.00 0.00 4.07 -0.31 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.81 -0.32 0 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.57 -0.30 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.32 -0.30 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.08 -0.30 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.84 -0.32 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.62 -0.30 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.40 -0.30 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.20 -0.29 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.00 -0.32 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.81 -0.28 36 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.65 -0.25 36 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.50 -0.24 37 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.36 -0.23 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.27 -0.18 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.11 -0.21 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.00 -0.20 37 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.90 -0.18 38 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.72 -0.16 38 0 37 0
29SEP26 11.00 C 0.00 0.00 0.00 0.58 -0.14 38 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.46 -0.12 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.36 -0.11 38 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.28 -0.09 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.22 -0.07 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.17 -0.06 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 -0.05 38 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.04 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.07 -0.31 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.82 -0.32 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.58 -0.33 34 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.35 -0.32 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.15 -0.30 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.92 -0.32 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.70 -0.27 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.48 -0.32 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.30 -0.28 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.13 -0.28 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.98 -0.25 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.83 -0.25 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.69 -0.24 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.56 -0.23 36 0 0 0
30DEC26 9.25 C 1.29 1.37 1.29 1.44 -0.21 36 16 16 +15
30DEC26 9.50 C 0.00 0.00 0.00 1.32 -0.22 36 0 0 0
30DEC26 9.75 C 1.07 1.07 1.07 1.22 -0.20 36 15 15 +15
30DEC26 10.00 C 0.00 0.00 0.00 1.12 -0.19 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.94 -0.17 37 0 58 0
30DEC26 11.00 C 0.00 0.00 0.00 0.78 -0.16 37 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.65 -0.15 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.54 -0.13 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.44 -0.12 37 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.37 -0.10 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 -0.09 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.25 -0.08 37 0 0 0
30DEC26 14.50 C 0.22 0.22 0.22 0.21 -0.06 37 1 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 -0.06 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 -0.06 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 -0.04 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.46 -0.27 35 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.31 -0.33 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.16 -0.32 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.02 -0.25 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.89 -0.24 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.76 -0.22 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.64 -0.22 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.53 -0.21 36 0 0 0
30MAR27 9.75 C 1.31 1.31 1.31 1.43 -0.20 36 1 1 +1
30MAR27 10.00 C 0.00 0.00 0.00 1.33 -0.19 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.15 -0.18 37 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.99 -0.16 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.85 -0.15 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.73 -0.14 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.63 -0.12 37 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.53 -0.12 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.46 -0.10 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.39 -0.09 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.34 -0.07 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 -0.09 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 -0.07 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 -0.06 37 0 0 0
TOTAL CALL 110 3,377 +31
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 2 0
29APR26 8.25 P 0.06 0.06 0.06 0.03 +0.01 40 10 78 0
29APR26 8.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 11 0
29APR26 8.75 P 0.12 0.12 0.10 0.08 +0.02 39 41 59 +41
29APR26 9.00 P 0.00 0.00 0.00 0.13 +0.03 39 0 103 0
29APR26 9.25 P 0.24 0.25 0.23 0.20 +0.05 39 60 151 +60
29APR26 9.50 P 0.00 0.00 0.00 0.30 +0.08 40 0 56 0
29APR26 9.75 P 0.00 0.00 0.00 0.39 +0.08 38 0 42 0
29APR26 10.00 P 0.00 0.00 0.00 0.54 +0.11 39 0 379 0
29APR26 10.50 P 0.00 0.00 0.00 0.88 +0.17 39 0 307 0
29APR26 11.00 P 0.00 0.00 0.00 1.32 +0.24 44 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.73 +0.26 37 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 2.26 +0.27 53 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.73 +0.29 52 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.21 +0.30 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.71 +0.31 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.23 +0.33 71 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.75 +0.34 83 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.25 +0.35 89 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.72 +0.29 81 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.23 +0.33 91 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.10 +0.03 40 0 43 0
28MAY26 8.50 P 0.16 0.16 0.16 0.14 +0.04 39 15 15 +15
28MAY26 8.75 P 0.22 0.22 0.22 0.19 +0.04 39 15 16 +15
28MAY26 9.00 P 0.24 0.24 0.24 0.27 +0.07 39 9 82 +9
28MAY26 9.25 P 0.00 0.00 0.00 0.35 +0.08 39 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.43 +0.07 37 0 20 0
28MAY26 9.75 P 0.00 0.00 0.00 0.57 +0.11 39 0 34 0
28MAY26 10.00 P 0.00 0.00 0.00 0.69 +0.11 38 0 13 0
28MAY26 10.50 P 0.00 0.00 0.00 1.02 +0.15 38 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.39 +0.18 38 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.82 +0.21 40 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 2.28 +0.28 42 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.74 +0.30 41 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 3.22 +0.22 41 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.73 +0.24 48 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.23 +0.33 53 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.75 +0.34 62 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.25 +0.35 66 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.74 +0.31 67 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.28 +0.38 79 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 60 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 38 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 +0.01 38 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 +0.02 39 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 +0.03 39 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.15 +0.03 38 0 2 0
29JUN26 8.25 P 0.26 0.26 0.22 0.20 +0.04 38 20 22 +20
29JUN26 8.50 P 0.32 0.32 0.32 0.27 +0.05 38 15 50 +15
29JUN26 8.75 P 0.40 0.40 0.40 0.35 +0.07 38 30 30 +24
29JUN26 9.00 P 0.00 0.00 0.00 0.45 +0.08 39 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.56 +0.10 39 0 6 0
29JUN26 9.50 P 0.67 0.76 0.67 0.68 +0.12 39 2 3 +1
29JUN26 9.75 P 0.00 0.00 0.00 0.80 +0.11 38 0 0 0
29JUN26 10.00 P 1.00 1.00 1.00 0.94 +0.12 38 10 10 +7
29JUN26 10.50 P 0.00 0.00 0.00 1.29 +0.16 39 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.65 +0.16 38 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 2.08 +0.23 40 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.54 +0.25 42 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.00 +0.29 44 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.48 +0.32 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.96 +0.31 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.45 +0.32 50 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.94 +0.32 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.43 +0.33 55 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.89 +0.29 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.36 +0.26 40 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.17 - 39 0 0 -
30JUL26 8.00 P 0.00 0.00 0.00 0.22 - 39 0 0 -
30JUL26 8.25 P 0.00 0.00 0.00 0.28 - 38 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 0.36 - 38 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 0.45 - 39 0 0 -
30JUL26 9.00 P 0.00 0.00 0.00 0.55 - 39 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 0.65 - 38 0 0 -
30JUL26 9.50 P 0.00 0.00 0.00 0.77 - 38 0 0 -
30JUL26 9.75 P 0.00 0.00 0.00 0.90 - 38 0 0 -
30JUL26 10.00 P 0.00 0.00 0.00 1.05 - 38 0 0 -
30JUL26 10.50 P 0.00 0.00 0.00 1.39 - 39 0 0 -
30JUL26 11.00 P 0.00 0.00 0.00 1.76 - 39 0 0 -
30JUL26 11.50 P 0.00 0.00 0.00 2.15 - 39 0 0 -
30JUL26 12.00 P 0.00 0.00 0.00 2.57 - 39 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 3.02 - 40 0 0 -
30JUL26 13.00 P 0.00 0.00 0.00 3.49 - 41 0 0 -
30JUL26 13.50 P 0.00 0.00 0.00 3.97 - 43 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 4.45 - 45 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 4.94 - 47 0 0 -
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.01 40 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 +0.01 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.14 +0.02 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 +0.02 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.23 +0.03 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.29 +0.04 39 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.36 +0.05 39 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.44 +0.06 39 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.53 +0.06 40 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.63 +0.08 40 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.73 +0.07 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.86 +0.10 40 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.99 +0.11 40 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.13 +0.12 40 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.28 +0.13 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.60 +0.15 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.96 +0.17 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.35 +0.19 42 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.76 +0.21 42 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 3.20 +0.23 43 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.65 +0.25 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.11 +0.26 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.59 +0.27 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.08 +0.28 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.57 +0.29 53 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 6.07 +0.30 55 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.57 +0.34 58 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.01 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 +0.02 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 +0.02 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 +0.02 38 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.28 +0.03 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.34 +0.03 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.41 +0.04 38 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.49 +0.04 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.58 +0.05 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.68 +0.06 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.79 +0.07 38 0 0 0
30DEC26 9.00 P 1.02 1.02 1.02 0.90 +0.07 38 10 20 +10
30DEC26 9.25 P 0.00 0.00 0.00 1.03 +0.09 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 1.16 +0.10 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.30 +0.11 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.45 +0.12 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.77 +0.14 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.12 +0.15 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.49 +0.17 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.89 +0.19 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.31 +0.20 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.75 +0.23 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.20 +0.24 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.66 +0.25 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.13 +0.26 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.58 +0.24 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.10 +0.28 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.59 +0.32 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.54 +0.05 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.63 +0.05 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.72 +0.05 38 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.83 +0.07 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.94 +0.07 38 0 0 0
30MAR27 9.00 P 1.11 1.11 1.11 1.06 +0.08 38 1 1 +1
30MAR27 9.25 P 0.00 0.00 0.00 1.19 +0.09 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.32 +0.09 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.47 +0.11 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.62 +0.12 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.94 +0.14 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.28 +0.15 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.65 +0.17 40 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.03 +0.18 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.44 +0.20 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.86 +0.21 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.30 +0.23 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.74 +0.33 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.13 +0.26 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.58 +0.24 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.10 +0.28 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.59 +0.32 45 0 0 0
TOTAL PUT 238 3,498 +218
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$ 72.75
29APR26 35.00 C 0.00 0.00 0.00 37.82 -1.80 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 36.82 -1.81 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 35.83 -1.80 79 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 34.83 -1.80 72 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 33.83 -1.80 58 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 32.83 -1.81 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 31.84 -1.80 70 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 30.79 -1.86 0 0 19 0
29APR26 43.00 C 0.00 0.00 0.00 29.85 -1.80 69 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 28.86 -1.80 70 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 27.87 -1.80 70 0 4 0
29APR26 46.00 C 0.00 0.00 0.00 26.88 -1.80 69 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 25.99 -1.70 81 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 24.91 -1.80 68 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 23.88 -1.67 59 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 22.80 -1.96 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.57 -1.65 68 0 166 0
29APR26 55.00 C 0.00 0.00 0.00 18.26 -1.60 68 0 284 0
29APR26 57.50 C 0.00 0.00 0.00 16.11 -1.49 70 0 515 0
29APR26 60.00 C 0.00 0.00 0.00 13.93 -1.28 68 0 531 0
29APR26 62.50 C 0.00 0.00 0.00 11.97 -1.38 68 0 541 0
29APR26 65.00 C 11.72 11.72 9.77 10.17 -1.55 69 16 905 +15
29APR26 67.50 C 8.36 8.36 8.36 8.28 -1.42 65 16 491 +16
29APR26 70.00 C 7.50 7.78 6.99 6.95 -1.33 67 33 332 +25
29APR26 72.50 C 7.50 7.50 5.30 5.66 -1.20 67 90 777 +56
29APR26 75.00 C 4.34 6.30 4.34 4.58 -1.12 67 120 1,284 +48
29APR26 77.50 C 5.20 5.21 3.42 3.72 -1.01 67 325 1,983 +310
29APR26 80.00 C 3.66 4.35 2.70 2.99 -0.86 68 967 1,650 +629
29APR26 82.50 C 2.71 3.10 2.18 2.45 -0.77 69 712 3,505 +703
29APR26 85.00 C 2.63 2.63 1.75 1.92 -0.69 69 275 2,502 +136
29APR26 87.50 C 2.12 2.12 1.75 1.49 -0.58 69 11 914 +11
29APR26 90.00 C 1.50 1.70 1.01 1.14 -0.49 69 278 622 -136
29APR26 92.50 C 1.10 1.10 1.10 0.87 -0.41 69 10 1,840 -10
29APR26 95.00 C 1.09 1.09 1.09 0.66 -0.34 69 15 15 +15
29APR26 97.50 C 0.66 0.66 0.50 0.50 -0.27 69 3 20 0
28MAY26 35.00 C 0.00 0.00 0.00 37.92 -1.80 73 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 36.93 -1.80 72 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 35.94 -1.80 70 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 34.96 -1.80 71 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 33.99 -1.79 72 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 33.01 -1.79 71 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 32.05 -1.78 72 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 31.09 -1.78 72 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 30.21 -1.70 76 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 29.15 -1.80 70 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 28.42 -1.59 79 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 27.53 -1.54 79 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 26.62 -1.52 79 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.99 -1.29 85 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 24.95 -1.54 81 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.81 -1.65 74 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.47 -1.81 70 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 19.65 -1.38 74 0 60 0
28MAY26 57.50 C 0.00 0.00 0.00 17.91 -1.38 76 0 245 0
28MAY26 60.00 C 0.00 0.00 0.00 16.08 -1.09 75 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 13.62 -1.44 67 0 1,955 0
28MAY26 65.00 C 0.00 0.00 0.00 12.10 -1.37 68 0 1,172 0
28MAY26 67.50 C 0.00 0.00 0.00 10.73 -1.46 68 0 496 0
28MAY26 70.00 C 10.35 10.35 10.35 9.56 -1.29 70 1 66 -1
28MAY26 72.50 C 0.00 0.00 0.00 8.37 -1.22 70 0 147 0
28MAY26 75.00 C 0.00 0.00 0.00 7.40 -1.04 71 0 356 0
28MAY26 77.50 C 8.12 8.12 8.12 6.50 -1.10 71 1 288 +1
28MAY26 80.00 C 6.10 6.10 6.10 5.71 -0.91 72 5 271 +5
28MAY26 82.50 C 5.38 5.38 4.80 4.90 -0.97 71 46 285 +5
28MAY26 85.00 C 4.20 4.20 4.18 4.35 -0.80 73 10 104 +5
28MAY26 87.50 C 0.00 0.00 0.00 3.75 -0.74 72 0 38 0
28MAY26 90.00 C 3.46 3.47 3.46 3.22 -0.67 72 5 136 0
28MAY26 92.50 C 3.16 3.16 3.16 2.76 -0.60 72 2 97 0
28MAY26 95.00 C 2.51 2.51 2.51 2.37 -0.54 72 2 4 +2
28MAY26 97.50 C 2.25 2.25 2.24 2.02 -0.41 72 8 13 +8
29JUN26 14.00 C 0.00 0.00 0.00 58.84 -1.80 110 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 58.34 -1.80 99 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 57.84 -1.80 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 57.34 -1.81 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 56.85 -1.80 96 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 56.35 -1.80 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 55.85 -1.80 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 55.36 -1.80 92 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 54.86 -1.80 78 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 54.36 -1.80 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 53.87 -1.80 89 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 53.37 -1.80 79 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 52.87 -1.80 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 51.88 -1.80 78 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 50.89 -1.80 82 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 49.89 -1.80 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 48.90 -1.80 73 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 47.91 -1.80 75 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 46.92 -1.80 75 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 45.93 -1.80 74 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 44.94 -1.80 74 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 43.95 -1.80 72 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 42.91 -1.85 0 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 42.06 -1.72 83 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 40.97 -1.61 65 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 40.02 -1.80 71 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 39.09 -1.73 76 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 38.19 -1.53 79 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 37.12 -1.79 72 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 36.17 -1.79 72 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 35.20 -1.85 71 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 34.25 -1.79 71 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 33.58 -1.58 80 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 32.36 -1.57 70 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.79 -1.45 80 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 30.56 -1.60 71 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 29.79 -1.32 74 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 29.05 -1.49 77 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 28.18 -1.34 76 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 27.16 -1.82 73 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 26.38 -1.59 74 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 25.49 -1.65 73 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.85 -1.42 76 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 22.65 -1.41 72 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 20.68 -1.34 71 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 19.01 -1.18 72 0 370 0
29JUN26 60.00 C 0.00 0.00 0.00 17.43 -1.24 73 0 173 0
29JUN26 62.50 C 0.00 0.00 0.00 15.88 -0.91 73 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 14.42 -0.87 72 0 437 0
29JUN26 67.50 C 0.00 0.00 0.00 12.64 -1.31 69 0 249 0
29JUN26 70.00 C 0.00 0.00 0.00 11.44 -1.35 69 0 564 0
29JUN26 72.50 C 0.00 0.00 0.00 10.48 -1.17 71 0 377 0
29JUN26 75.00 C 9.62 9.62 9.62 9.44 -1.19 71 2 2,166 -2
29JUN26 77.50 C 0.00 0.00 0.00 8.61 -1.08 72 0 507 0
29JUN26 80.00 C 0.00 0.00 0.00 7.82 -1.03 72 0 2,664 0
29JUN26 82.50 C 0.00 0.00 0.00 7.11 -0.96 73 0 149 0
29JUN26 85.00 C 0.00 0.00 0.00 6.43 -0.95 73 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 5.78 -0.88 73 0 69 0
29JUN26 90.00 C 0.00 0.00 0.00 5.13 -0.88 73 0 80 0
29JUN26 92.50 C 0.00 0.00 0.00 4.62 -0.74 73 0 78 0
29JUN26 95.00 C 0.00 0.00 0.00 4.13 -0.58 73 0 15 0
29JUN26 97.50 C 3.43 3.43 3.43 3.56 -0.67 72 3 19 +3
30JUL26 52.50 C 0.00 0.00 0.00 23.54 - 71 0 0 -
30JUL26 55.00 C 0.00 0.00 0.00 22.02 - 73 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 20.13 - 71 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 18.67 - 72 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 17.21 - 72 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 15.91 - 72 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 14.33 - 70 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 13.20 - 71 0 0 -
30JUL26 72.50 C 0.00 0.00 0.00 12.30 - 72 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 11.36 - 72 0 0 -
30JUL26 77.50 C 0.00 0.00 0.00 10.50 - 73 0 0 -
30JUL26 80.00 C 0.00 0.00 0.00 9.78 - 74 0 0 -
30JUL26 82.50 C 0.00 0.00 0.00 9.01 - 74 0 0 -
30JUL26 85.00 C 0.00 0.00 0.00 8.29 - 74 0 0 -
30JUL26 87.50 C 0.00 0.00 0.00 7.60 - 74 0 0 -
30JUL26 90.00 C 0.00 0.00 0.00 6.97 - 74 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 6.35 - 74 0 0 -
30JUL26 95.00 C 0.00 0.00 0.00 5.81 - 74 0 0 -
30JUL26 97.50 C 0.00 0.00 0.00 5.34 - 74 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 51.91 -1.87 72 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 50.94 -1.87 73 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 49.96 -1.89 72 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 48.99 -1.89 72 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 48.03 -1.90 72 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 47.08 -1.89 72 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 46.14 -1.89 72 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 45.20 -1.89 72 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 44.26 -1.88 72 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 43.73 -1.21 84 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 42.42 -1.89 72 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 41.51 -1.88 72 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 40.62 -1.88 72 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 39.73 -1.88 72 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 39.10 -1.29 77 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 38.11 -1.46 74 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 37.45 -1.28 77 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 36.39 -1.85 74 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 35.65 -1.73 75 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 34.79 -1.73 74 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 33.84 -1.84 72 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.04 -1.84 72 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.53 -1.19 75 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 31.48 -1.81 72 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 30.93 -1.50 74 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 29.88 -1.93 71 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.12 -1.95 71 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.49 -1.55 72 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 27.66 -1.94 71 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.06 -1.28 71 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 25.32 -2.75 71 0 22 0
29SEP26 55.00 C 0.00 0.00 0.00 23.96 -0.95 72 0 979 0
29SEP26 57.50 C 0.00 0.00 0.00 22.12 -1.47 70 0 1,571 0
29SEP26 60.00 C 0.00 0.00 0.00 20.86 -1.10 71 0 1,700 0
29SEP26 62.50 C 0.00 0.00 0.00 19.62 -1.05 72 0 961 0
29SEP26 65.00 C 0.00 0.00 0.00 17.93 -1.48 69 0 73 0
29SEP26 67.50 C 0.00 0.00 0.00 16.96 -1.23 70 0 85 0
29SEP26 70.00 C 15.50 15.50 15.50 15.89 -1.34 71 38 144 -38
29SEP26 72.50 C 0.00 0.00 0.00 14.91 -1.17 71 0 167 0
29SEP26 75.00 C 15.13 15.13 15.13 14.02 -1.26 71 8 1,268 0
29SEP26 77.50 C 0.00 0.00 0.00 13.17 -1.25 72 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 12.43 -1.19 73 0 126 0
29SEP26 82.50 C 0.00 0.00 0.00 11.62 -1.27 72 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 10.98 -1.23 73 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 10.38 -1.19 73 0 32 0
29SEP26 90.00 C 0.00 0.00 0.00 9.69 -1.19 74 0 146 0
29SEP26 92.50 C 0.00 0.00 0.00 9.10 -1.08 73 0 255 0
29SEP26 95.00 C 0.00 0.00 0.00 8.50 -1.09 73 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 7.91 -1.09 73 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 37.58 -1.82 71 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 36.80 -1.82 71 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 36.08 -1.78 71 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 35.37 -1.77 71 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 34.57 -1.62 71 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 33.93 -1.78 71 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.21 -1.78 71 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 32.55 -1.73 71 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 31.86 -1.76 71 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 31.25 -1.72 71 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.50 -1.83 71 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 29.95 -1.73 71 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.28 -1.25 71 0 23 0
30DEC26 52.50 C 0.00 0.00 0.00 27.36 -1.64 68 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 26.08 -1.16 69 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 24.70 -1.14 69 0 2,428 0
30DEC26 60.00 C 0.00 0.00 0.00 23.49 -1.12 70 0 2,009 0
30DEC26 62.50 C 0.00 0.00 0.00 21.89 -1.51 68 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 21.06 -1.28 70 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 19.93 -1.33 69 0 290 0
30DEC26 70.00 C 20.35 20.35 20.35 19.00 -1.35 70 1 664 0
30DEC26 72.50 C 0.00 0.00 0.00 17.94 -1.46 70 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 17.28 -1.25 71 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 16.28 -1.50 70 0 155 0
30DEC26 80.00 C 17.71 17.71 17.28 15.69 -1.24 71 30 46 +30
30DEC26 82.50 C 0.00 0.00 0.00 14.99 -1.22 72 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 14.34 -1.19 72 0 45 0
30DEC26 87.50 C 0.00 0.00 0.00 13.61 -1.29 72 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.12 -1.18 73 0 38 0
30DEC26 92.50 C 0.00 0.00 0.00 12.41 -1.21 73 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 11.83 -0.71 73 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.28 -0.68 73 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.30 -1.79 70 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.66 -1.80 70 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.03 -1.80 70 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.40 -1.80 70 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.76 -1.81 70 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.16 -1.77 70 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.60 -1.73 70 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.04 -1.74 70 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 29.64 -1.74 70 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.26 -1.73 70 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.05 -1.66 70 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.85 -1.67 70 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.22 -2.10 68 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 23.27 -1.44 68 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 22.58 -1.56 70 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.62 -1.52 70 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 20.33 -1.21 69 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 19.68 -1.29 69 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 18.90 -1.44 70 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.08 -1.44 70 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 17.37 -1.38 70 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 16.74 -1.33 70 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 16.27 -1.18 71 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 15.66 -1.20 71 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 14.98 -1.16 71 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 13.89 -1.32 70 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.72 -0.84 71 0 1 0
TOTAL CALL 3,033 55,201 +1,836
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 93 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 90 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 59 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 514 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 103 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 55 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 126 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 0.00 70 0 122 0
29APR26 45.00 P 0.00 0.00 0.00 0.03 0.00 71 0 206 0
29APR26 46.00 P 0.19 0.19 0.19 0.04 0.00 70 43 187 +43
29APR26 47.00 P 0.00 0.00 0.00 0.05 0.00 69 0 109 0
29APR26 48.00 P 0.00 0.00 0.00 0.07 +0.01 69 0 658 0
29APR26 49.00 P 0.00 0.00 0.00 0.09 0.00 69 0 215 0
29APR26 50.00 P 0.06 0.23 0.06 0.12 +0.01 69 100 762 -15
29APR26 52.50 P 0.40 0.45 0.39 0.23 +0.02 69 32 280 0
29APR26 55.00 P 0.64 0.74 0.63 0.41 +0.04 69 42 539 +20
29APR26 57.50 P 0.00 0.00 0.00 0.69 +0.07 69 0 1,130 0
29APR26 60.00 P 0.96 1.40 0.94 1.09 +0.11 69 37 756 +25
29APR26 62.50 P 1.82 1.82 1.72 1.64 +0.17 69 81 568 +38
29APR26 65.00 P 2.11 2.55 1.75 2.35 +0.24 69 55 1,334 -4
29APR26 67.50 P 2.99 3.33 2.99 3.24 +0.33 70 58 648 +28
29APR26 70.00 P 3.34 4.50 3.34 4.31 +0.43 70 22 528 +11
29APR26 72.50 P 5.00 5.48 5.00 5.58 +0.60 70 30 317 -6
29APR26 75.00 P 6.00 7.45 6.00 6.98 +0.66 70 55 346 +40
29APR26 77.50 P 8.61 8.61 8.52 8.66 +0.83 71 54 462 +54
29APR26 80.00 P 0.00 0.00 0.00 10.44 +0.94 72 0 68 0
29APR26 82.50 P 10.20 10.20 10.20 11.99 +1.05 68 1 1 +1
29APR26 85.00 P 0.00 0.00 0.00 14.38 +1.55 75 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 16.40 +1.43 74 0 0 0
29APR26 90.00 P 17.40 17.40 17.40 18.52 +1.12 74 3 42 -3
29APR26 92.50 P 0.00 0.00 0.00 20.63 +1.09 72 0 185 0
29APR26 95.00 P 0.00 0.00 0.00 23.04 +1.14 76 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 25.50 +1.58 80 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.03 +0.01 74 0 147 0
28MAY26 36.00 P 0.00 0.00 0.00 0.04 +0.01 74 0 122 0
28MAY26 37.00 P 0.00 0.00 0.00 0.05 +0.01 73 0 80 0
28MAY26 38.00 P 0.00 0.00 0.00 0.06 0.00 72 0 56 0
28MAY26 39.00 P 0.00 0.00 0.00 0.08 +0.01 72 0 67 0
28MAY26 40.00 P 0.39 0.39 0.39 0.10 +0.01 72 5 64 +5
28MAY26 41.00 P 0.00 0.00 0.00 0.13 +0.01 72 0 1 0
28MAY26 42.00 P 0.00 0.00 0.00 0.16 +0.02 71 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.20 +0.02 72 0 1 0
28MAY26 44.00 P 0.58 0.58 0.58 0.25 +0.03 72 5 10 +5
28MAY26 45.00 P 0.00 0.00 0.00 0.31 +0.03 72 0 144 0
28MAY26 46.00 P 0.00 0.00 0.00 0.37 +0.03 72 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.46 +0.06 72 0 30 0
28MAY26 48.00 P 0.85 0.85 0.85 0.53 +0.04 71 5 27 +5
28MAY26 49.00 P 0.00 0.00 0.00 0.64 +0.08 72 0 21 0
28MAY26 50.00 P 0.00 0.00 0.00 0.77 +0.11 72 0 72 0
28MAY26 52.50 P 1.44 1.44 1.44 1.12 +0.16 72 1 265 -1
28MAY26 55.00 P 1.80 1.80 1.80 1.57 +0.16 72 25 594 +25
28MAY26 57.50 P 0.00 0.00 0.00 2.13 +0.19 72 0 282 0
28MAY26 60.00 P 0.00 0.00 0.00 2.84 +0.27 72 0 597 0
28MAY26 62.50 P 3.60 3.60 3.60 3.60 +0.30 72 2 237 0
28MAY26 65.00 P 3.80 4.79 3.80 4.57 +0.36 72 14 131 +4
28MAY26 67.50 P 0.00 0.00 0.00 5.62 +0.44 72 0 61 0
28MAY26 70.00 P 5.74 6.70 5.74 6.78 +0.48 72 36 232 +5
28MAY26 72.50 P 0.00 0.00 0.00 8.15 +0.65 73 0 99 0
28MAY26 75.00 P 0.00 0.00 0.00 9.57 +0.59 72 0 90 0
28MAY26 77.50 P 0.00 0.00 0.00 11.19 +0.69 73 0 20 0
28MAY26 80.00 P 12.87 12.87 12.87 12.90 +0.80 74 15 66 0
28MAY26 82.50 P 0.00 0.00 0.00 14.78 +0.97 75 0 51 0
28MAY26 85.00 P 0.00 0.00 0.00 16.60 +0.98 75 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 18.44 +1.09 75 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.60 +1.11 76 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.49 +1.08 75 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 24.64 +1.12 76 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 26.93 +1.30 78 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 113 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 0.00 108 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 104 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 73 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 73 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 0.00 73 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 0.00 72 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 +0.01 73 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 0.00 72 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 +0.01 72 0 10 0
29JUN26 35.00 P 0.00 0.00 0.00 0.13 0.00 72 0 18 0
29JUN26 36.00 P 0.00 0.00 0.00 0.17 +0.02 72 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.21 +0.02 72 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.25 +0.02 72 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.31 +0.03 72 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.38 +0.03 72 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.45 +0.04 72 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.54 +0.05 72 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 0.63 +0.05 72 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.73 +0.06 72 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.86 +0.08 72 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.99 +0.08 72 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 1.12 +0.08 72 0 76 0
29JUN26 48.00 P 0.00 0.00 0.00 1.29 +0.12 72 0 30 0
29JUN26 49.00 P 1.60 1.60 1.60 1.47 +0.17 73 1 115 0
29JUN26 50.00 P 0.00 0.00 0.00 1.64 +0.12 72 0 112 0
29JUN26 52.50 P 2.46 2.46 2.46 2.19 +0.24 73 3 39 0
29JUN26 55.00 P 2.61 2.89 2.61 2.82 +0.22 73 3 266 +1
29JUN26 57.50 P 3.60 3.60 3.60 3.58 +0.26 73 2 198 0
29JUN26 60.00 P 0.00 0.00 0.00 4.43 +0.34 73 0 283 0
29JUN26 62.50 P 0.00 0.00 0.00 5.27 +0.25 72 0 793 0
29JUN26 65.00 P 6.00 6.00 5.48 6.29 +0.35 72 20 245 +10
29JUN26 67.50 P 0.00 0.00 0.00 7.45 +0.48 72 0 242 0
29JUN26 70.00 P 7.75 7.75 7.75 8.72 +0.55 72 10 142 -10
29JUN26 72.50 P 0.00 0.00 0.00 10.11 +0.64 72 0 126 0
29JUN26 75.00 P 0.00 0.00 0.00 11.62 +0.57 73 0 196 0
29JUN26 77.50 P 0.00 0.00 0.00 13.30 +0.70 74 0 499 0
29JUN26 80.00 P 0.00 0.00 0.00 15.01 +0.79 74 0 96 0
29JUN26 82.50 P 0.00 0.00 0.00 16.84 +0.89 75 0 37 0
29JUN26 85.00 P 0.00 0.00 0.00 18.58 +0.91 75 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 20.47 +0.96 75 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.30 +0.94 75 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.35 +0.98 76 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 26.62 +1.20 78 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 28.70 +1.19 78 0 0 0
30JUL26 52.50 P 3.30 3.30 3.30 3.24 - 74 1 1 -
30JUL26 55.00 P 0.00 0.00 0.00 3.90 - 73 0 0 -
30JUL26 57.50 P 4.55 4.55 4.55 4.70 - 72 15 15 -
30JUL26 60.00 P 5.60 5.74 5.59 5.60 - 72 21 21 -
30JUL26 62.50 P 5.88 6.60 5.88 6.62 - 72 21 21 -
30JUL26 65.00 P 6.87 6.95 6.82 7.75 - 72 55 55 -
30JUL26 67.50 P 0.00 0.00 0.00 8.99 - 72 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 10.34 - 72 0 0 -
30JUL26 72.50 P 0.00 0.00 0.00 11.79 - 73 0 0 -
30JUL26 75.00 P 0.00 0.00 0.00 13.48 - 74 0 0 -
30JUL26 77.50 P 13.36 13.36 13.36 15.11 - 75 11 11 -
30JUL26 80.00 P 0.00 0.00 0.00 16.83 - 75 0 0 -
30JUL26 82.50 P 0.00 0.00 0.00 18.64 - 76 0 0 -
30JUL26 85.00 P 18.86 18.86 18.86 20.13 - 75 9 9 -
30JUL26 87.50 P 0.00 0.00 0.00 22.08 - 76 0 0 -
30JUL26 90.00 P 0.00 0.00 0.00 24.11 - 76 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 25.94 - 76 0 0 -
30JUL26 95.00 P 0.00 0.00 0.00 28.06 - 77 0 0 -
30JUL26 97.50 P 0.00 0.00 0.00 30.06 - 77 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.01 71 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.01 72 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 -0.01 72 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.10 -0.01 72 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.13 -0.01 72 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.16 -0.01 72 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.21 0.00 72 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.26 0.00 72 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.31 +0.01 72 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.38 0.00 72 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.45 0.00 72 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.52 +0.01 72 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.62 +0.02 72 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.72 +0.01 72 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.85 +0.02 73 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 0.95 +0.03 72 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.12 +0.03 73 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 1.23 +0.03 72 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.41 +0.03 73 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 1.60 +0.06 73 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 1.79 +0.05 73 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 1.99 +0.05 73 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.19 +0.06 73 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 2.42 +0.09 73 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 2.67 +0.09 73 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 2.93 +0.09 73 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 3.15 +0.05 73 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.37 +0.01 72 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 3.66 +0.04 72 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 3.93 +0.02 72 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 4.78 +0.10 72 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 5.53 +0.06 71 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 6.45 +0.14 71 0 1,546 0
29SEP26 60.00 P 0.00 0.00 0.00 7.53 +0.14 71 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 8.61 +0.06 71 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 9.90 +0.18 71 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 11.23 +0.34 71 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 12.63 +0.37 71 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 14.24 +0.48 73 0 15 0
29SEP26 75.00 P 0.00 0.00 0.00 15.83 +0.52 73 0 20 0
29SEP26 77.50 P 0.00 0.00 0.00 17.50 +0.61 73 0 36 0
29SEP26 80.00 P 0.00 0.00 0.00 19.11 +0.53 73 0 60 0
29SEP26 82.50 P 0.00 0.00 0.00 21.16 +0.83 75 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 22.51 +0.27 73 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 24.51 +0.47 74 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.44 +0.70 75 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.41 +0.70 75 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.43 +0.75 76 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.44 +0.79 76 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.35 +0.08 72 0 147 0
30DEC26 39.00 P 0.00 0.00 0.00 2.56 +0.08 72 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 2.83 +0.12 72 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 3.07 +0.08 72 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.28 +0.12 71 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.54 +0.11 71 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.80 +0.01 71 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 4.13 +0.17 71 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.46 +0.17 71 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.80 +0.17 71 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.98 +0.05 70 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 5.46 +0.17 71 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.63 +0.04 70 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.64 +0.14 70 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 7.65 +0.15 70 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 8.73 +0.17 70 0 2,412 0
30DEC26 60.00 P 0.00 0.00 0.00 9.89 +0.19 70 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 11.13 +0.22 70 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 12.40 +0.21 70 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 13.79 +0.33 70 0 253 0
30DEC26 70.00 P 0.00 0.00 0.00 15.34 +0.45 71 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 16.63 +0.23 70 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.53 +0.50 71 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.22 +0.58 72 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.86 +0.51 72 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 23.75 +0.64 73 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.33 +0.94 72 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.45 +1.27 73 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.70 +0.74 71 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.49 +0.74 71 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.40 +0.86 71 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.34 +0.90 71 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.66 +0.10 70 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.00 +0.10 70 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.35 +0.10 70 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 5.69 +0.10 70 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.03 +0.09 70 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 6.41 +0.12 70 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 6.83 +0.16 70 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 7.24 +0.15 70 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 8.08 -0.06 69 0 14 0
30MAR27 55.00 P 0.00 0.00 0.00 9.16 +0.20 69 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 10.33 +0.19 68 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 11.57 +0.22 68 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.70 +0.07 68 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 14.08 +0.10 68 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 15.54 +0.14 68 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.10 +0.21 69 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 18.69 +0.24 69 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 20.30 +0.23 69 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 22.03 +0.29 69 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 23.79 +0.39 70 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.67 +0.50 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.31 +0.35 70 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 28.89 +0.60 70 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.13 +0.34 71 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 33.07 +0.43 72 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 35.04 +0.43 72 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 36.23 +0.69 70 0 0 0
TOTAL PUT 893 35,590 +281
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 35.00
29APR26 22.00 C 0.00 0.00 0.00 13.05 +0.36 61 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.05 +0.36 52 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.05 +0.36 43 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.05 +0.36 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.05 +0.35 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.06 +0.36 35 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.07 +0.36 35 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.09 +0.35 34 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.13 +0.34 34 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.21 +0.32 33 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.35 +0.28 33 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.50 +0.15 31 0 0 0
29APR26 34.00 C 2.00 2.00 1.72 1.85 +0.15 32 81 119 +8
29APR26 35.00 C 1.31 1.34 1.12 1.32 +0.15 32 89 474 +89
29APR26 36.00 C 0.90 0.90 0.76 0.90 +0.11 32 6 328 +2
29APR26 37.00 C 0.56 0.60 0.47 0.59 +0.08 33 31 475 0
29APR26 38.00 C 0.32 0.37 0.27 0.37 +0.05 33 24 674 +5
29APR26 39.00 C 0.19 0.19 0.19 0.23 +0.04 33 14 235 0
29APR26 40.00 C 0.12 0.12 0.11 0.13 +0.02 33 27 523 0
29APR26 41.00 C 0.00 0.00 0.00 0.07 0.00 33 0 176 0
29APR26 42.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 355 0
29APR26 43.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 484 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 251 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 399 0
29APR26 48.00 C 0.04 0.04 0.04 0.01 0.00 44 2 164 -2
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 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 65 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 13.08 +0.36 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.08 +0.35 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.09 +0.36 36 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.09 +0.35 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.10 +0.35 31 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.12 +0.35 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.16 +0.35 34 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.21 +0.33 33 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.31 +0.31 33 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.46 +0.29 33 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.68 +0.27 33 0 0 0
28MAY26 33.00 C 3.05 3.05 3.05 2.93 +0.14 32 1 1 0
28MAY26 34.00 C 0.00 0.00 0.00 2.30 +0.13 32 0 126 0
28MAY26 35.00 C 1.76 1.76 1.73 1.77 +0.16 32 31 132 0
28MAY26 36.00 C 1.21 1.21 1.21 1.34 +0.11 32 30 179 +30
28MAY26 37.00 C 1.01 1.01 1.01 1.00 +0.09 33 1 223 0
28MAY26 38.00 C 0.76 0.76 0.75 0.73 +0.07 33 14 161 +13
28MAY26 39.00 C 0.00 0.00 0.00 0.52 +0.04 33 0 126 0
28MAY26 40.00 C 0.40 0.40 0.40 0.37 +0.03 33 4 211 +2
28MAY26 41.00 C 0.24 0.24 0.24 0.27 +0.04 34 50 297 +29
28MAY26 42.00 C 0.00 0.00 0.00 0.18 +0.02 33 0 261 0
28MAY26 43.00 C 0.17 0.17 0.13 0.12 +0.01 33 48 430 +12
28MAY26 44.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.05 0.00 33 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 181 0
28MAY26 47.00 C 0.06 0.06 0.06 0.02 0.00 33 1 110 -1
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 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 51 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 15.07 +0.36 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.08 +0.36 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.08 +0.36 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.08 +0.35 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.09 +0.36 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.10 +0.36 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.11 +0.34 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.14 +0.34 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.16 +0.30 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.21 +0.24 30 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.40 +0.27 33 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 4.58 +0.23 33 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 3.84 +0.20 33 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 3.14 +0.14 32 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 2.54 +0.13 32 0 46 0
29JUN26 35.00 C 0.00 0.00 0.00 2.04 +0.12 32 1,500 1,583 +1,500
29JUN26 36.00 C 1.67 1.67 1.67 1.63 +0.09 32 15 90 0
29JUN26 37.00 C 0.00 0.00 0.00 1.29 +0.07 32 0 80 0
29JUN26 38.00 C 1.05 1.05 1.05 1.00 +0.04 32 10 156 0
29JUN26 39.00 C 0.74 0.74 0.74 0.77 +0.03 32 1 76 +1
29JUN26 40.00 C 0.00 0.00 0.00 0.60 +0.03 33 0 96 0
29JUN26 41.00 C 0.00 0.00 0.00 0.47 +0.02 33 0 84 0
29JUN26 42.00 C 0.00 0.00 0.00 0.36 +0.01 33 0 268 0
29JUN26 43.00 C 0.00 0.00 0.00 0.27 +0.01 33 0 215 0
29JUN26 44.00 C 0.00 0.00 0.00 0.20 0.00 33 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.15 0.00 33 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.11 0.00 33 0 105 0
29JUN26 47.00 C 0.00 0.00 0.00 0.08 0.00 33 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.06 0.00 33 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.04 0.00 33 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.03 0.00 33 0 81 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 0.00 35 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 10 0
30JUL26 23.00 C 0.00 0.00 0.00 12.08 - 0 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 11.09 - 32 0 0 -
30JUL26 25.00 C 0.00 0.00 0.00 10.10 - 32 0 0 -
30JUL26 26.00 C 0.00 0.00 0.00 9.13 - 33 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 8.17 - 33 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 7.25 - 33 0 0 -
30JUL26 29.00 C 0.00 0.00 0.00 6.37 - 33 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 5.54 - 33 0 0 -
30JUL26 31.00 C 0.00 0.00 0.00 4.78 - 33 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 4.09 - 33 0 0 -
30JUL26 33.00 C 0.00 0.00 0.00 3.42 - 32 0 0 -
30JUL26 34.00 C 0.00 0.00 0.00 2.85 - 32 0 0 -
30JUL26 35.00 C 0.00 0.00 0.00 2.41 - 33 0 0 -
30JUL26 36.00 C 0.00 0.00 0.00 1.97 - 32 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 1.62 - 32 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 1.33 - 32 0 0 -
30JUL26 39.00 C 1.03 1.03 1.03 1.08 - 32 1 1 -
30JUL26 40.00 C 0.00 0.00 0.00 0.87 - 32 0 0 -
30JUL26 41.00 C 0.00 0.00 0.00 0.72 - 33 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 0.59 - 33 0 0 -
30JUL26 43.00 C 0.00 0.00 0.00 0.46 - 33 0 0 -
30JUL26 44.00 C 0.00 0.00 0.00 0.37 - 33 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 0.28 - 33 0 0 -
30JUL26 46.00 C 0.00 0.00 0.00 0.22 - 33 0 0 -
30JUL26 47.00 C 0.00 0.00 0.00 0.17 - 33 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 13.08 +0.35 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.10 +0.36 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.12 +0.35 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.16 +0.33 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.24 +0.32 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.35 +0.30 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.51 +0.28 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.73 +0.27 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.01 +0.24 34 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.33 +0.21 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.73 +0.34 34 0 6 0
29SEP26 33.00 C 0.00 0.00 0.00 4.17 +0.29 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.55 +0.15 33 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 3.12 +0.14 33 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 2.71 +0.11 34 0 15 0
29SEP26 37.00 C 2.10 2.10 2.10 2.37 +0.11 34 5 958 +5
29SEP26 38.00 C 0.00 0.00 0.00 2.04 +0.08 34 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.77 +0.08 34 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 1.52 +0.06 34 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.31 +0.06 34 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 1.12 +0.05 34 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.96 +0.05 34 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.81 +0.03 34 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.71 +0.03 34 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.58 +0.02 34 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.50 +0.02 34 0 33 0
29SEP26 48.00 C 0.00 0.00 0.00 0.41 0.00 34 0 46 0
29SEP26 49.00 C 0.00 0.00 0.00 0.36 0.00 34 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.30 +0.01 34 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.20 +0.01 35 0 56 0
29SEP26 55.00 C 0.00 0.00 0.00 0.13 0.00 35 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 0.00 35 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 +0.01 36 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 13.10 +0.35 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.14 +0.34 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.20 +0.33 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.32 +0.33 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.47 +0.31 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.67 +0.30 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.93 +0.30 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.23 +0.28 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.57 +0.28 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.97 +0.26 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.39 +0.25 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.87 +0.37 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.24 +0.21 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.82 +0.20 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.41 +0.19 32 0 55 0
30DEC26 37.00 C 0.00 0.00 0.00 3.06 +0.17 33 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.72 +0.17 33 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.42 +0.14 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.16 +0.15 33 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 1.90 +0.11 33 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.70 +0.12 33 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.49 +0.11 33 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 1.32 +0.09 33 0 312 0
30DEC26 45.00 C 0.00 0.00 0.00 1.17 +0.10 33 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 1.02 +0.07 33 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.90 +0.07 33 0 34 0
30DEC26 48.00 C 0.00 0.00 0.00 0.79 +0.07 33 0 51 0
30DEC26 49.00 C 0.00 0.00 0.00 0.69 +0.04 33 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 0.61 +0.02 33 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.45 +0.03 33 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.32 +0.03 33 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.23 +0.02 33 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.11 +0.01 33 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 0.00 33 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 13.18 +0.33 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.27 +0.31 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.42 +0.31 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.61 +0.29 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.83 +0.28 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.10 +0.26 33 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 8.39 +0.24 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.74 +0.23 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.11 +0.21 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.54 +0.21 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.97 +0.18 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.48 +0.34 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.83 +0.15 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.42 +0.14 32 0 130 0
30MAR27 36.00 C 0.00 0.00 0.00 4.01 +0.14 32 0 115 0
30MAR27 37.00 C 0.00 0.00 0.00 3.65 +0.12 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.32 +0.12 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.99 +0.10 32 0 2 0
30MAR27 40.00 C 2.45 2.45 2.45 2.72 +0.09 32 13 17 +13
30MAR27 41.00 C 0.00 0.00 0.00 2.46 +0.09 32 0 19 0
30MAR27 42.00 C 0.00 0.00 0.00 2.21 +0.07 32 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.07 +0.07 33 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 1.86 +0.07 33 0 38 0
30MAR27 45.00 C 0.00 0.00 0.00 1.67 +0.05 33 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 1.51 +0.05 33 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.35 +0.04 33 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 1.21 +0.03 33 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 1.10 +0.04 33 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.98 +0.03 33 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.75 +0.02 33 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.57 +0.02 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.43 +0.01 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.33 +0.01 33 0 2 0
TOTAL CALL 1,999 15,669 +1,706
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 26.00 P 0.03 0.03 0.03 0.01 0.00 44 90 105 +50
29APR26 27.00 P 0.04 0.04 0.04 0.01 0.00 39 1 95 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 49 0
29APR26 29.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 188 0
29APR26 30.00 P 0.14 0.17 0.14 0.07 -0.02 34 6 228 +5
29APR26 31.00 P 0.00 0.00 0.00 0.15 -0.04 34 0 48 0
29APR26 32.00 P 0.38 0.40 0.37 0.29 -0.08 33 53 327 +15
29APR26 33.00 P 0.65 0.65 0.63 0.52 -0.12 34 220 738 +200
29APR26 34.00 P 0.00 0.00 0.00 0.87 -0.16 34 0 384 0
29APR26 35.00 P 1.43 1.43 1.38 1.31 -0.23 34 35 660 +10
29APR26 36.00 P 2.01 2.01 2.01 1.89 -0.25 34 5 526 0
29APR26 37.00 P 0.00 0.00 0.00 2.55 -0.27 33 0 238 0
29APR26 38.00 P 3.45 3.45 3.45 3.32 -0.20 33 1 323 0
29APR26 39.00 P 4.17 4.17 4.17 4.18 -0.32 33 5 243 -5
29APR26 40.00 P 0.00 0.00 0.00 5.08 -0.34 33 0 199 0
29APR26 41.00 P 0.00 0.00 0.00 6.21 -0.28 45 0 152 0
29APR26 42.00 P 0.00 0.00 0.00 7.01 -0.35 34 0 135 0
29APR26 43.00 P 0.00 0.00 0.00 8.00 -0.36 0 0 54 -43
29APR26 44.00 P 0.00 0.00 0.00 9.00 -0.36 0 0 0 -31
29APR26 45.00 P 0.00 0.00 0.00 10.00 -0.36 0 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 11.00 -0.36 0 0 30 -3
29APR26 47.00 P 0.00 0.00 0.00 12.00 -0.36 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.00 -0.36 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.00 -0.36 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 15.00 -0.36 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 17.50 -0.36 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 20.00 -0.36 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.50 -0.36 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 25.00 -0.36 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.50 -0.36 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 30.00 -0.36 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
28MAY26 25.00 P 0.08 0.08 0.08 0.02 0.00 36 4 9 +4
28MAY26 26.00 P 0.10 0.11 0.10 0.03 -0.01 34 4 19 +4
28MAY26 27.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 45 0
28MAY26 28.00 P 0.00 0.00 0.00 0.12 -0.03 33 0 102 0
28MAY26 29.00 P 0.00 0.00 0.00 0.22 -0.04 34 0 116 0
28MAY26 30.00 P 0.00 0.00 0.00 0.37 -0.07 34 0 89 0
28MAY26 31.00 P 0.00 0.00 0.00 0.58 -0.09 34 0 37 0
28MAY26 32.00 P 0.00 0.00 0.00 0.88 -0.11 34 0 95 0
28MAY26 33.00 P 1.35 1.35 1.35 1.25 -0.15 34 6 145 -6
28MAY26 34.00 P 1.73 1.74 1.73 1.72 -0.18 34 28 380 +27
28MAY26 35.00 P 2.17 2.31 2.17 2.25 -0.24 34 36 369 +30
28MAY26 36.00 P 3.05 3.05 3.05 2.91 -0.25 35 30 643 +30
28MAY26 37.00 P 3.51 3.53 3.51 3.52 -0.27 33 45 165 0
28MAY26 38.00 P 0.00 0.00 0.00 4.28 -0.29 33 0 297 0
28MAY26 39.00 P 0.00 0.00 0.00 5.10 -0.31 33 0 105 0
28MAY26 40.00 P 0.00 0.00 0.00 6.14 -0.33 39 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 7.07 -0.33 40 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 8.02 -0.32 43 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 9.00 -0.32 45 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 9.70 -0.35 33 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.99 -0.31 51 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 11.65 -0.36 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.64 -0.36 33 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.63 -0.36 33 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.62 -0.36 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 15.62 -0.35 35 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 18.10 -0.36 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.59 -0.36 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.09 -0.35 45 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 25.58 -0.35 47 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 28.07 -0.35 50 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 30.56 -0.35 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 44 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 -0.03 34 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 -0.05 33 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 0.27 -0.07 33 0 31 0
29JUN26 29.00 P 0.00 0.00 0.00 0.41 -0.10 33 0 47 0
29JUN26 30.00 P 0.00 0.00 0.00 0.62 -0.13 33 0 119 0
29JUN26 31.00 P 0.00 0.00 0.00 0.88 -0.16 33 0 77 0
29JUN26 32.00 P 1.31 1.31 1.31 1.22 -0.19 33 15 142 +15
29JUN26 33.00 P 1.69 1.69 1.69 1.63 -0.21 34 15 306 +15
29JUN26 34.00 P 2.21 2.21 2.15 2.12 -0.23 34 3 151 -2
29JUN26 35.00 P 2.55 2.64 2.55 2.66 -0.24 34 1,518 1,698 +1,503
29JUN26 36.00 P 0.00 0.00 0.00 3.26 -0.22 34 0 206 0
29JUN26 37.00 P 0.00 0.00 0.00 3.87 -0.30 33 0 286 0
29JUN26 38.00 P 0.00 0.00 0.00 4.60 -0.32 33 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 5.37 -0.33 33 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 6.20 -0.48 33 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 7.27 -0.28 38 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 8.19 -0.27 39 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 9.13 -0.27 40 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 10.09 -0.28 42 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 11.05 -0.28 44 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.02 -0.20 45 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 13.00 -0.29 47 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 13.66 -0.36 33 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.64 -0.36 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.63 -0.36 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 18.11 -0.36 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.60 -0.35 35 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 23.09 -0.35 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.58 -0.35 40 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.07 -0.35 42 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.56 -0.35 43 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 - 32 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 0.06 - 33 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 0.11 - 33 0 0 -
30JUL26 26.00 P 0.00 0.00 0.00 0.18 - 33 0 0 -
30JUL26 27.00 P 0.00 0.00 0.00 0.29 - 33 0 0 -
30JUL26 28.00 P 0.00 0.00 0.00 0.43 - 33 0 0 -
30JUL26 29.00 P 0.00 0.00 0.00 0.63 - 33 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 0.87 - 33 0 0 -
30JUL26 31.00 P 0.00 0.00 0.00 1.18 - 34 0 0 -
30JUL26 32.00 P 0.00 0.00 0.00 1.54 - 34 0 0 -
30JUL26 33.00 P 0.00 0.00 0.00 1.96 - 34 0 0 -
30JUL26 34.00 P 0.00 0.00 0.00 2.41 - 33 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 2.96 - 33 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 3.60 - 34 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 4.18 - 33 0 0 -
30JUL26 38.00 P 0.00 0.00 0.00 4.89 - 33 0 0 -
30JUL26 39.00 P 0.00 0.00 0.00 5.64 - 33 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 6.43 - 33 0 0 -
30JUL26 41.00 P 0.00 0.00 0.00 7.27 - 33 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 8.19 - 34 0 0 -
30JUL26 43.00 P 0.00 0.00 0.00 9.13 - 36 0 0 -
30JUL26 44.00 P 0.00 0.00 0.00 10.09 - 37 0 0 -
30JUL26 45.00 P 0.00 0.00 0.00 11.05 - 39 0 0 -
30JUL26 46.00 P 0.00 0.00 0.00 12.02 - 40 0 0 -
30JUL26 47.00 P 0.00 0.00 0.00 13.00 - 42 0 0 -
29SEP26 22.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 -0.03 35 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.22 -0.03 35 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.31 -0.04 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.46 -0.06 35 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.63 -0.08 35 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.84 -0.10 35 0 33 0
29SEP26 29.00 P 1.34 1.34 1.34 1.11 -0.10 35 15 50 +15
29SEP26 30.00 P 0.00 0.00 0.00 1.41 -0.14 35 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 1.76 -0.16 35 0 25 0
29SEP26 32.00 P 0.00 0.00 0.00 2.18 -0.16 35 0 25 0
29SEP26 33.00 P 0.00 0.00 0.00 2.64 -0.19 35 0 1,788 0
29SEP26 34.00 P 0.00 0.00 0.00 3.14 -0.21 35 0 220 0
29SEP26 35.00 P 0.00 0.00 0.00 3.71 -0.23 36 0 923 0
29SEP26 36.00 P 0.00 0.00 0.00 4.31 -0.25 36 0 139 0
29SEP26 37.00 P 0.00 0.00 0.00 4.83 -0.40 34 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 5.49 -0.45 34 0 53 0
29SEP26 39.00 P 0.00 0.00 0.00 6.40 -0.28 37 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 7.17 -0.30 37 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 7.97 -0.31 37 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 8.55 -0.31 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.67 -0.33 38 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 10.55 -0.34 39 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 11.13 -0.34 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.39 -0.35 41 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 13.00 -0.29 36 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.29 -0.36 43 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 14.82 -0.35 34 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.25 -0.36 46 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 18.73 -0.33 49 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 21.17 -0.31 52 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 23.10 -0.36 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.58 -0.36 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.07 -0.36 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.56 -0.36 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.29 -0.02 33 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.40 -0.02 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.55 -0.03 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.75 -0.04 34 0 22 0
30DEC26 27.00 P 0.00 0.00 0.00 0.96 -0.05 34 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 1.23 -0.06 34 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 1.52 -0.09 34 0 9 0
30DEC26 30.00 P 0.00 0.00 0.00 1.87 -0.08 34 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 2.26 -0.11 34 0 4 0
30DEC26 32.00 P 0.00 0.00 0.00 2.69 -0.11 34 0 46 0
30DEC26 33.00 P 0.00 0.00 0.00 3.17 -0.13 34 0 34 0
30DEC26 34.00 P 3.86 3.86 3.86 3.68 -0.15 34 15 47 +15
30DEC26 35.00 P 0.00 0.00 0.00 4.25 -0.16 34 0 105 0
30DEC26 36.00 P 0.00 0.00 0.00 4.84 -0.18 34 0 26 0
30DEC26 37.00 P 0.00 0.00 0.00 5.49 -0.20 35 0 44 0
30DEC26 38.00 P 0.00 0.00 0.00 6.17 -0.19 35 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 6.88 -0.22 35 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 7.62 -0.23 35 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 8.39 -0.25 36 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.20 -0.26 36 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 10.02 -0.27 36 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 10.88 -0.28 37 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 11.41 -0.63 33 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 12.39 -0.35 35 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 13.17 -0.30 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.29 -0.36 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.98 -0.78 33 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 16.25 -0.36 39 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.73 -0.33 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.17 -0.31 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.14 -0.34 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.60 -0.35 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.08 -0.35 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.56 -0.36 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.32 -0.04 33 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.44 -0.05 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.59 -0.06 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.77 -0.07 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.98 -0.08 33 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 1.27 -0.10 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.54 -0.13 33 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 1.89 -0.13 33 0 9 0
30MAR27 30.00 P 0.00 0.00 0.00 2.24 -0.16 33 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 2.67 -0.16 33 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.10 -0.19 33 0 26 0
30MAR27 33.00 P 0.00 0.00 0.00 3.60 -0.19 33 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 4.12 -0.20 34 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.69 -0.22 34 0 110 0
30MAR27 36.00 P 0.00 0.00 0.00 5.28 -0.23 34 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 5.92 -0.25 34 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.59 -0.05 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.06 -0.27 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.78 -0.27 33 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.51 -0.27 33 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.26 -0.30 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.05 -0.30 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.88 -0.28 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.67 -0.37 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.52 -0.32 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.38 -0.32 33 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.29 -0.36 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.16 -0.60 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.25 -0.36 35 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.73 -0.33 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.17 -0.31 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.17 -0.36 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.62 -0.36 33 0 0 0
TOTAL PUT 2,150 18,996 +1,848
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 12.34
29APR26 8.75 C 0.00 0.00 0.00 3.61 - 47 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 3.36 +0.50 42 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.11 +0.47 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.87 +0.41 45 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.62 +0.40 41 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.38 +0.51 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.92 +0.47 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.49 +0.35 43 0 15 0
29APR26 11.50 C 1.08 1.08 1.08 1.07 +0.26 39 150 210 +150
29APR26 12.00 C 0.61 0.89 0.60 0.76 +0.21 40 142 227 +136
29APR26 12.50 C 0.42 0.64 0.42 0.52 +0.17 41 165 229 +110
29APR26 13.00 C 0.35 0.41 0.30 0.33 +0.11 41 204 1,173 +129
29APR26 13.50 C 0.21 0.28 0.19 0.20 +0.07 41 140 2,053 +38
29APR26 14.00 C 0.16 0.17 0.12 0.12 +0.05 42 189 1,838 +189
29APR26 14.50 C 0.11 0.11 0.11 0.07 +0.03 42 20 1,405 +20
29APR26 15.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 484 0
29APR26 15.50 C 0.04 0.04 0.03 0.02 +0.01 42 365 470 +340
29APR26 16.00 C 0.02 0.02 0.02 0.01 0.00 42 170 279 +71
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 135 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
28MAY26 8.75 C 0.00 0.00 0.00 3.64 - 43 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 3.40 +0.48 43 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.16 +0.47 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.93 +0.47 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.62 +0.36 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.40 +0.35 29 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.99 +0.32 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.67 +0.36 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.29 +0.29 40 0 0 0
28MAY26 12.00 C 0.98 0.98 0.98 1.00 +0.24 40 15 92 0
28MAY26 12.50 C 0.69 0.69 0.69 0.76 +0.19 41 76 943 +60
28MAY26 13.00 C 0.39 0.59 0.39 0.57 +0.16 41 104 886 +74
28MAY26 13.50 C 0.40 0.41 0.40 0.42 +0.12 42 128 158 +107
28MAY26 14.00 C 0.28 0.28 0.27 0.30 +0.09 42 26 335 +11
28MAY26 14.50 C 0.26 0.26 0.24 0.21 +0.07 42 35 106 +35
28MAY26 15.00 C 0.00 0.00 0.00 0.15 +0.05 42 0 79 0
28MAY26 15.50 C 0.12 0.12 0.11 0.11 +0.04 43 50 163 +50
28MAY26 16.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 113 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 +0.02 43 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 3.93 +0.50 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.69 +0.50 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.40 +0.43 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.16 +0.44 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.93 +0.43 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.72 +0.35 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.52 +0.36 36 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.15 +0.34 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.86 +0.41 43 0 30 0
29JUN26 11.50 C 1.44 1.56 1.44 1.50 +0.33 41 135 180 +135
29JUN26 12.00 C 0.00 0.00 0.00 1.23 +0.29 42 0 224 0
29JUN26 12.50 C 0.00 0.00 0.00 0.99 +0.25 42 0 1,568 0
29JUN26 13.00 C 0.79 0.79 0.64 0.80 +0.22 42 61 2,311 -60
29JUN26 13.50 C 0.59 0.59 0.59 0.63 +0.18 42 5 988 +5
29JUN26 14.00 C 0.47 0.47 0.47 0.50 +0.16 42 4 318 +4
29JUN26 14.50 C 0.38 0.41 0.38 0.39 +0.13 43 44 314 +41
29JUN26 15.00 C 0.31 0.31 0.27 0.30 +0.10 43 137 684 +108
29JUN26 15.50 C 0.26 0.26 0.22 0.23 +0.08 43 50 1,729 +50
29JUN26 16.00 C 0.23 0.23 0.23 0.17 +0.05 42 45 1,600 +45
29JUN26 16.50 C 0.15 0.15 0.15 0.14 +0.05 43 4 914 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 +0.05 44 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 +0.03 44 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 +0.02 45 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29JUN26 22.00 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 0.01 0.00 50 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 3.69 - 40 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 3.41 - 29 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 3.16 - 26 0 0 -
30JUL26 9.50 C 0.00 0.00 0.00 2.96 - 34 0 0 -
30JUL26 9.75 C 0.00 0.00 0.00 2.75 - 36 0 0 -
30JUL26 10.00 C 0.00 0.00 0.00 2.55 - 37 0 0 -
30JUL26 10.50 C 0.00 0.00 0.00 2.16 - 38 0 0 -
30JUL26 11.00 C 0.00 0.00 0.00 1.88 - 42 0 0 -
30JUL26 11.50 C 0.00 0.00 0.00 1.52 - 40 0 0 -
30JUL26 12.00 C 1.29 1.29 1.22 1.26 - 40 69 69 -
30JUL26 12.50 C 1.15 1.15 1.02 1.03 - 41 165 165 -
30JUL26 13.00 C 0.95 0.95 0.80 0.84 - 41 60 60 -
30JUL26 13.50 C 0.78 0.78 0.71 0.68 - 41 30 30 -
30JUL26 14.00 C 0.00 0.00 0.00 0.55 - 42 0 0 -
30JUL26 14.50 C 0.48 0.48 0.48 0.44 - 42 15 15 -
30JUL26 15.00 C 0.37 0.45 0.37 0.36 - 42 60 60 -
30JUL26 15.50 C 0.33 0.33 0.30 0.28 - 42 37 37 -
30JUL26 16.00 C 0.32 0.32 0.32 0.22 - 42 15 15 -
30JUL26 16.50 C 0.00 0.00 0.00 0.17 - 42 0 0 -
29SEP26 8.75 C 0.00 0.00 0.00 3.69 - 36 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 3.45 +0.38 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.22 +0.37 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.02 +0.33 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.83 +0.34 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.65 +0.32 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.31 +0.28 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.00 +0.27 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.72 +0.24 41 0 37 0
29SEP26 12.00 C 1.55 1.55 1.55 1.48 +0.21 41 19 174 -4
29SEP26 12.50 C 1.35 1.35 1.35 1.27 +0.19 41 15 90 0
29SEP26 13.00 C 1.15 1.15 1.15 1.09 +0.18 42 5 125 -5
29SEP26 13.50 C 0.00 0.00 0.00 0.92 +0.15 42 0 126 0
29SEP26 14.00 C 0.84 0.84 0.77 0.78 +0.13 42 17 151 +17
29SEP26 14.50 C 0.68 0.68 0.68 0.67 +0.13 42 15 15 +15
29SEP26 15.00 C 0.65 0.65 0.65 0.59 +0.14 43 15 19 +15
29SEP26 15.50 C 0.53 0.53 0.49 0.49 +0.12 43 60 166 +60
29SEP26 16.00 C 0.00 0.00 0.00 0.41 +0.10 43 0 26 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 +0.09 43 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.29 +0.07 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 +0.06 43 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 +0.05 43 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 +0.05 43 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 +0.04 43 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 +0.04 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 +0.03 43 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 3.78 - 39 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 3.58 +0.36 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.39 +0.33 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.22 +0.33 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.04 +0.34 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.88 +0.32 41 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 2.57 +0.29 41 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 2.29 +0.24 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.04 +0.24 41 0 15 0
30DEC26 12.00 C 1.87 1.87 1.77 1.79 +0.20 41 32 195 +17
30DEC26 12.50 C 0.00 0.00 0.00 1.60 +0.20 41 0 295 0
30DEC26 13.00 C 1.49 1.49 1.49 1.41 +0.18 42 15 168 0
30DEC26 13.50 C 1.35 1.35 1.35 1.27 +0.19 42 15 37 0
30DEC26 14.00 C 0.00 0.00 0.00 1.12 +0.17 42 0 75 0
30DEC26 14.50 C 0.00 0.00 0.00 0.98 +0.15 42 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 0.88 +0.16 43 0 22 0
30DEC26 15.50 C 0.86 0.86 0.86 0.77 +0.14 42 15 30 +15
30DEC26 16.00 C 0.00 0.00 0.00 0.68 +0.13 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.61 +0.14 43 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 +0.12 43 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 +0.11 43 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 +0.10 43 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 +0.09 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 +0.08 43 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 +0.07 43 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.24 +0.06 43 0 64 0
30MAR27 8.75 C 0.00 0.00 0.00 3.86 - 38 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 3.71 +0.27 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.59 +0.31 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.38 +0.26 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.20 +0.23 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.10 +0.28 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.81 +0.26 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.53 +0.25 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.29 +0.25 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.07 +0.20 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.86 +0.19 41 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 1.69 +0.18 41 0 89 0
30MAR27 13.50 C 1.53 1.53 1.52 1.56 +0.22 42 37 127 +37
30MAR27 14.00 C 0.00 0.00 0.00 1.41 +0.20 42 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 1.22 +0.14 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.10 +0.13 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.01 +0.14 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.91 +0.14 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.83 +0.14 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.75 +0.13 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.67 +0.12 42 0 22 0
TOTAL CALL 3,175 27,818 +2,015
29APR26 8.75 P 0.00 0.00 0.00 0.01 - 57 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 -0.02 46 0 17 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 554 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 -0.06 43 0 117 0
29APR26 11.00 P 0.17 0.17 0.16 0.13 -0.11 43 102 541 +32
29APR26 11.50 P 0.35 0.35 0.26 0.25 -0.16 43 18 780 -15
29APR26 12.00 P 0.42 0.48 0.41 0.43 -0.21 43 67 922 +5
29APR26 12.50 P 0.00 0.00 0.00 0.69 -0.25 44 0 707 0
29APR26 13.00 P 0.94 1.07 0.86 1.01 -0.37 45 45 4,715 -15
29APR26 13.50 P 0.00 0.00 0.00 1.36 -0.39 43 0 2,534 0
29APR26 14.00 P 1.78 1.78 1.78 1.76 -0.44 42 12 2,416 -12
29APR26 14.50 P 0.00 0.00 0.00 2.28 -0.39 52 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 2.75 -0.41 55 0 583 0
29APR26 15.50 P 0.00 0.00 0.00 3.26 -0.41 63 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.77 -0.38 71 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 4.28 -0.37 78 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.80 -0.35 87 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.31 -0.34 94 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.81 -0.34 99 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.30 -0.35 103 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.82 -0.33 111 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.32 -0.33 116 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.82 -0.33 120 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 -0.04 43 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.07 -0.06 43 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.10 -0.07 43 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.18 -0.10 43 0 286 0
28MAY26 11.00 P 0.32 0.32 0.32 0.29 -0.15 43 200 940 +200
28MAY26 11.50 P 0.48 0.50 0.48 0.45 -0.20 43 9 186 +7
28MAY26 12.00 P 0.00 0.00 0.00 0.67 -0.24 43 0 571 0
28MAY26 12.50 P 1.06 1.06 0.93 0.93 -0.29 44 45 963 +35
28MAY26 13.00 P 1.28 1.28 1.15 1.24 -0.25 44 195 1,225 +186
28MAY26 13.50 P 0.00 0.00 0.00 1.59 -0.32 45 0 189 0
28MAY26 14.00 P 0.00 0.00 0.00 1.98 -0.41 46 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.40 -0.40 47 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.85 -0.41 49 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.32 -0.45 52 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.80 -0.39 55 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 4.30 -0.42 59 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.80 -0.43 63 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.32 -0.40 69 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.83 -0.35 74 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 -0.02 43 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 -0.03 44 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 -0.05 43 0 149 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 -0.06 43 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.20 -0.07 43 0 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.32 -0.09 44 0 759 0
29JUN26 11.00 P 0.00 0.00 0.00 0.47 -0.12 44 0 713 0
29JUN26 11.50 P 0.00 0.00 0.00 0.65 -0.17 44 0 346 0
29JUN26 12.00 P 0.91 0.91 0.91 0.88 -0.20 44 30 258 +15
29JUN26 12.50 P 1.29 1.29 1.26 1.15 -0.24 44 30 1,795 0
29JUN26 13.00 P 1.57 1.57 1.57 1.45 -0.28 45 13 2,679 -13
29JUN26 13.50 P 0.00 0.00 0.00 1.79 -0.31 45 0 1,302 0
29JUN26 14.00 P 0.00 0.00 0.00 2.16 -0.35 46 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 2.56 -0.38 47 0 375 0
29JUN26 15.00 P 0.00 0.00 0.00 2.98 -0.40 48 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.43 -0.42 49 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.88 -0.45 50 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 4.36 -0.46 53 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.84 -0.48 55 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.34 -0.48 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.84 -0.49 62 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.35 -0.48 66 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.86 -0.44 69 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 7.37 -0.40 73 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.89 -0.40 77 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.92 -0.38 85 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.94 -0.31 91 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.66 -0.49 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.93 -0.36 100 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.66 -0.58 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.66 -0.57 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.66 -0.57 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.66 -0.56 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.12 - 43 0 0 -
30JUL26 9.00 P 0.00 0.00 0.00 0.15 - 42 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 0.19 - 43 0 0 -
30JUL26 9.50 P 0.00 0.00 0.00 0.23 - 42 0 0 -
30JUL26 9.75 P 0.31 0.31 0.31 0.29 - 43 13 13 -
30JUL26 10.00 P 0.00 0.00 0.00 0.35 - 42 0 0 -
30JUL26 10.50 P 0.53 0.53 0.52 0.50 - 42 27 27 -
30JUL26 11.00 P 0.73 0.73 0.71 0.69 - 43 67 67 -
30JUL26 11.50 P 0.93 0.95 0.88 0.91 - 43 58 58 -
30JUL26 12.00 P 1.18 1.18 1.08 1.16 - 43 47 47 -
30JUL26 12.50 P 1.50 1.50 1.39 1.45 - 43 133 133 -
30JUL26 13.00 P 1.72 1.84 1.65 1.76 - 42 263 263 -
30JUL26 13.50 P 0.00 0.00 0.00 2.16 - 44 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 2.54 - 45 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 2.94 - 45 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 3.37 - 47 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 3.81 - 48 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 4.26 - 49 0 0 -
30JUL26 16.50 P 0.00 0.00 0.00 4.69 - 48 0 0 -
29SEP26 8.75 P 0.00 0.00 0.00 0.23 - 43 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.28 -0.07 43 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 -0.08 43 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.40 -0.08 43 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.47 -0.09 43 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.55 -0.09 43 0 95 0
29SEP26 10.50 P 0.00 0.00 0.00 0.73 -0.10 43 0 118 0
29SEP26 11.00 P 0.95 0.95 0.95 0.93 -0.13 43 10 205 +10
29SEP26 11.50 P 1.09 1.17 1.09 1.17 -0.15 43 46 145 +46
29SEP26 12.00 P 1.33 1.47 1.33 1.43 -0.18 43 83 220 +82
29SEP26 12.50 P 1.69 1.69 1.61 1.72 -0.20 43 27 305 0
29SEP26 13.00 P 0.00 0.00 0.00 2.04 -0.20 44 0 338 0
29SEP26 13.50 P 2.28 2.28 2.28 2.39 -0.26 44 15 256 +15
29SEP26 14.00 P 0.00 0.00 0.00 2.76 -0.29 44 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 3.14 -0.26 45 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 3.55 -0.28 45 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.96 -0.32 46 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.41 -0.31 47 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.82 -0.34 46 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.27 -0.37 47 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.73 -0.34 47 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 6.20 -0.34 48 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.67 -0.38 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.16 -0.37 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.64 -0.36 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.12 -0.34 53 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.07 -0.38 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.03 -0.36 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.02 -0.40 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.01 -0.40 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.98 -0.39 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.04 -0.32 68 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.03 -0.33 70 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.02 -0.33 72 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.39 - 43 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 0.46 -0.07 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.53 -0.07 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.61 -0.07 43 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.68 -0.10 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.78 -0.08 43 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.98 -0.09 43 0 21 0
30DEC26 11.00 P 1.10 1.17 1.10 1.19 -0.13 43 300 330 +100
30DEC26 11.50 P 1.40 1.40 1.38 1.43 -0.15 43 200 205 0
30DEC26 12.00 P 1.65 1.71 1.62 1.70 -0.15 43 45 159 +45
30DEC26 12.50 P 1.90 2.01 1.90 2.00 -0.18 43 19 142 +19
30DEC26 13.00 P 2.27 2.27 2.20 2.30 -0.21 43 30 303 +30
30DEC26 13.50 P 0.00 0.00 0.00 2.65 -0.21 43 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 3.01 -0.22 44 0 243 0
30DEC26 14.50 P 0.00 0.00 0.00 3.37 -0.29 43 0 89 0
30DEC26 15.00 P 0.00 0.00 0.00 3.76 -0.22 44 0 49 0
30DEC26 15.50 P 0.00 0.00 0.00 4.18 -0.28 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.57 -0.29 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.99 -0.35 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.43 -0.29 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.86 -0.33 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.30 -0.37 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.78 -0.34 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.22 -0.36 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.69 -0.32 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.16 -0.33 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.52 - 42 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 0.60 -0.08 42 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.67 -0.09 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.76 -0.09 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.85 -0.10 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.94 -0.11 42 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 1.16 -0.08 42 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.38 -0.10 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.63 -0.12 42 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.91 -0.13 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.18 -0.17 42 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.50 -0.18 42 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.84 -0.19 42 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.20 -0.19 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.56 -0.24 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.94 -0.26 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.31 -0.29 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.76 -0.22 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.13 -0.27 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.55 -0.28 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.04 -0.23 45 0 0 0
TOTAL PUT 2,149 36,213 +772
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$ 85.52
29APR26 62.50 C 0.00 0.00 0.00 23.30 -0.40 60 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.83 -0.20 55 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.37 -0.20 50 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.67 +0.01 26 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.19 0.00 25 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.75 -0.02 25 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.41 -0.05 25 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 6.25 -0.09 25 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 4.37 -0.27 25 0 152 0
29APR26 85.00 C 0.00 0.00 0.00 2.90 -0.20 26 0 92 0
29APR26 87.50 C 1.93 1.93 1.82 1.67 -0.22 25 12 269 +12
29APR26 90.00 C 1.08 1.15 0.77 0.94 -0.13 25 15 902 +9
29APR26 92.50 C 0.45 0.45 0.38 0.48 -0.10 25 22 202 +1
29APR26 95.00 C 0.22 0.22 0.19 0.23 -0.07 25 8 443 -1
29APR26 97.50 C 0.00 0.00 0.00 0.11 -0.03 26 0 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 90 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 190 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 113 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 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 0.00 0.00 0.00 0.01 0.00 38 0 200 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 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 23.33 -0.61 36 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.93 -0.46 37 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.53 -0.33 36 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.16 -0.19 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.47 -0.02 25 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.16 -0.04 25 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.00 -0.07 25 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.04 -0.09 25 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 5.48 -0.11 26 0 1 0
28MAY26 85.00 C 0.00 0.00 0.00 3.93 -0.19 25 0 240 0
28MAY26 87.50 C 0.00 0.00 0.00 2.66 -0.22 24 0 118 0
28MAY26 90.00 C 1.92 1.92 1.92 1.79 -0.12 24 1 101 +1
28MAY26 92.50 C 0.00 0.00 0.00 1.17 -0.10 25 0 1 0
28MAY26 95.00 C 0.81 0.81 0.81 0.73 -0.09 25 7 461 +7
28MAY26 97.50 C 0.50 0.50 0.50 0.44 -0.07 25 1 581 0
28MAY26 100.00 C 0.00 0.00 0.00 0.26 -0.05 25 0 105 0
28MAY26 102.50 C 0.00 0.00 0.00 0.16 -0.03 25 0 31 0
28MAY26 105.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 392 0
28MAY26 107.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 -0.01 25 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 30 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.65 -0.38 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.26 -0.30 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.91 -0.14 36 0 0 0
29JUN26 70.00 C 17.11 17.11 17.11 16.57 -0.02 34 30 30 +30
29JUN26 72.50 C 0.00 0.00 0.00 13.78 -0.02 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.57 -0.03 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.51 -0.05 24 0 0 0
29JUN26 80.00 C 8.39 8.39 8.39 7.65 -0.06 24 30 32 +20
29JUN26 82.50 C 6.57 6.57 6.57 6.00 -0.08 24 30 34 +30
29JUN26 85.00 C 0.00 0.00 0.00 4.73 -0.09 25 0 4 0
29JUN26 87.50 C 3.58 3.58 3.58 3.46 -0.17 24 30 120 +30
29JUN26 90.00 C 2.30 2.30 2.30 2.46 -0.17 24 1 3 +1
29JUN26 92.50 C 0.00 0.00 0.00 1.73 -0.14 24 0 2 0
29JUN26 95.00 C 0.00 0.00 0.00 1.20 -0.09 24 0 5 0
29JUN26 97.50 C 0.00 0.00 0.00 0.81 -0.07 24 0 9 0
29JUN26 100.00 C 0.00 0.00 0.00 0.54 -0.07 24 0 66 0
29JUN26 102.50 C 0.00 0.00 0.00 0.37 -0.04 25 0 160 0
29JUN26 105.00 C 0.00 0.00 0.00 0.23 -0.03 24 0 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.15 -0.02 25 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 127 0
29JUN26 112.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 0.00 25 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 26 0 31 0
30JUL26 62.50 C 0.00 0.00 0.00 23.72 - 37 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 21.36 - 36 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 19.03 - 34 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 16.65 - 32 0 0 -
30JUL26 72.50 C 0.00 0.00 0.00 13.88 - 24 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 11.73 - 24 0 0 -
30JUL26 77.50 C 0.00 0.00 0.00 9.73 - 24 0 0 -
30JUL26 80.00 C 0.00 0.00 0.00 7.94 - 24 0 0 -
30JUL26 82.50 C 0.00 0.00 0.00 6.36 - 24 0 0 -
30JUL26 85.00 C 0.00 0.00 0.00 5.15 - 25 0 0 -
30JUL26 87.50 C 4.23 4.23 4.23 3.98 - 25 30 30 -
30JUL26 90.00 C 0.00 0.00 0.00 3.02 - 25 0 0 -
30JUL26 92.50 C 2.34 2.34 2.34 2.24 - 24 1 1 -
30JUL26 95.00 C 0.00 0.00 0.00 1.64 - 24 0 0 -
30JUL26 97.50 C 0.00 0.00 0.00 1.18 - 24 0 0 -
30JUL26 100.00 C 0.00 0.00 0.00 0.84 - 24 0 0 -
30JUL26 102.50 C 0.00 0.00 0.00 0.59 - 24 0 0 -
30JUL26 105.00 C 0.00 0.00 0.00 0.41 - 24 0 0 -
30JUL26 107.50 C 0.00 0.00 0.00 0.28 - 24 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 23.83 -0.33 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.53 -0.15 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.27 0.00 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.96 -0.01 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.35 -0.01 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.37 -0.02 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.57 -0.02 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.94 -0.02 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.49 -0.02 25 0 3 0
29SEP26 85.00 C 6.46 6.46 6.46 6.30 -0.12 25 30 36 +30
29SEP26 87.50 C 0.00 0.00 0.00 5.09 -0.18 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.07 -0.19 25 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 3.27 -0.13 24 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 2.62 -0.05 25 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.07 -0.04 25 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 1.64 -0.06 25 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 1.28 -0.02 25 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 0.99 -0.06 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.79 -0.01 25 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.61 -0.01 25 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.45 -0.01 25 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.27 0.00 25 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.15 0.00 25 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 24.03 -0.31 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.84 -0.15 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.69 -0.07 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.62 -0.03 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.63 +0.41 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.41 -0.02 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.74 -0.02 24 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.24 -0.02 24 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 8.88 -0.03 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.66 -0.19 24 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.47 -0.22 24 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.43 -0.21 24 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 4.56 -0.19 24 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 3.84 -0.14 24 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.22 -0.10 24 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 2.66 -0.09 24 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.23 -0.07 24 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 1.83 -0.08 24 0 11 0
30DEC26 107.50 C 0.00 0.00 0.00 1.56 -0.02 24 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.27 -0.02 24 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.04 -0.02 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.84 -0.02 24 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.68 -0.02 24 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.55 -0.01 24 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 24.86 +0.01 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.69 0.00 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.64 0.00 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.67 0.00 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.79 0.00 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.64 0.00 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.07 0.00 25 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 11.58 -0.01 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.28 -0.01 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.14 -0.15 25 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.93 -0.22 25 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.88 -0.20 24 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 5.95 -0.19 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.14 -0.11 24 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.42 -0.13 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.82 -0.10 24 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.27 -0.11 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.82 -0.10 24 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.48 -0.01 25 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.13 0.00 25 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.81 0.00 25 0 2 0
TOTAL CALL 248 8,236 +170
29APR26 62.50 P 0.05 0.05 0.03 0.01 0.00 42 1,245 1,255 +1,245
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 95 0
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 28 0 143 0
29APR26 72.50 P 0.24 0.24 0.24 0.03 -0.01 27 5 347 +5
29APR26 75.00 P 0.00 0.00 0.00 0.08 -0.04 26 0 403 0
29APR26 77.50 P 0.00 0.00 0.00 0.24 -0.07 26 0 342 0
29APR26 80.00 P 0.00 0.00 0.00 0.59 -0.11 26 0 755 0
29APR26 82.50 P 1.20 1.44 1.18 1.22 -0.16 26 47 677 +46
29APR26 85.00 P 1.90 1.90 1.89 2.13 -0.14 25 31 255 +31
29APR26 87.50 P 0.00 0.00 0.00 3.44 -0.17 24 0 40 0
29APR26 90.00 P 5.30 5.30 5.30 5.30 +0.02 26 10 393 +10
29APR26 92.50 P 0.00 0.00 0.00 7.34 -0.11 25 0 491 0
29APR26 95.00 P 0.00 0.00 0.00 9.60 -0.08 25 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 12.00 -0.05 25 0 61 0
29APR26 100.00 P 0.00 0.00 0.00 14.48 -0.02 0 0 1 0
29APR26 102.50 P 0.00 0.00 0.00 16.98 -0.02 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.48 -0.02 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.98 -0.02 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.48 -0.02 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.98 -0.02 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.48 -0.02 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 31.98 -0.02 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 34.48 -0.02 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 0.00 26 0 117 0
28MAY26 70.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 159 0
28MAY26 72.50 P 0.00 0.00 0.00 0.16 -0.03 25 0 410 0
28MAY26 75.00 P 0.69 0.77 0.69 0.35 -0.05 25 6 402 +6
28MAY26 77.50 P 0.00 0.00 0.00 0.69 -0.08 25 0 229 0
28MAY26 80.00 P 1.40 1.58 1.40 1.24 -0.10 25 35 261 0
28MAY26 82.50 P 0.00 0.00 0.00 2.04 -0.12 25 0 220 0
28MAY26 85.00 P 0.00 0.00 0.00 3.00 -0.08 25 0 150 0
28MAY26 87.50 P 0.00 0.00 0.00 4.25 -0.14 24 0 240 0
28MAY26 90.00 P 0.00 0.00 0.00 6.02 +0.05 25 0 101 0
28MAY26 92.50 P 0.00 0.00 0.00 7.89 +0.13 25 0 97 0
28MAY26 95.00 P 0.00 0.00 0.00 9.96 -0.09 25 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.20 -0.07 25 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.55 -0.05 25 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.08 +0.06 29 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.58 +0.08 32 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.08 +0.08 35 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.58 +0.08 37 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.08 +0.08 40 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.59 +0.09 43 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.09 +0.09 46 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 34.59 +0.09 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 324 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 0.00 25 0 124 0
29JUN26 67.50 P 0.00 0.00 0.00 0.12 -0.02 25 0 151 0
29JUN26 70.00 P 0.00 0.00 0.00 0.26 -0.02 25 0 113 0
29JUN26 72.50 P 0.00 0.00 0.00 0.48 -0.04 25 0 251 0
29JUN26 75.00 P 0.00 0.00 0.00 0.86 -0.06 25 0 457 0
29JUN26 77.50 P 0.00 0.00 0.00 1.41 -0.07 25 0 198 0
29JUN26 80.00 P 0.00 0.00 0.00 2.16 -0.08 25 0 49 0
29JUN26 82.50 P 0.00 0.00 0.00 3.14 +0.06 25 0 12 0
29JUN26 85.00 P 0.00 0.00 0.00 4.16 -0.10 24 0 75 0
29JUN26 87.50 P 0.00 0.00 0.00 5.56 -0.09 23 0 464 0
29JUN26 90.00 P 0.00 0.00 0.00 7.38 -0.10 24 0 313 0
29JUN26 92.50 P 0.00 0.00 0.00 9.23 -0.09 24 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 11.24 -0.08 24 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 13.38 -0.07 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.45 -0.23 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.82 +0.34 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.21 +0.47 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.67 +0.58 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.11 +0.58 20 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.56 -0.08 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.02 -0.09 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.48 +0.47 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.95 -0.11 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 37.42 -0.12 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.06 - 24 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 0.12 - 24 0 0 -
30JUL26 67.50 P 0.00 0.00 0.00 0.25 - 24 0 0 -
30JUL26 70.00 P 1.05 1.05 1.01 0.45 - 24 5 5 -
30JUL26 72.50 P 1.24 1.24 1.24 0.76 - 24 30 30 -
30JUL26 75.00 P 0.00 0.00 0.00 1.22 - 25 0 0 -
30JUL26 77.50 P 0.00 0.00 0.00 1.85 - 25 0 0 -
30JUL26 80.00 P 0.00 0.00 0.00 2.69 - 25 0 0 -
30JUL26 82.50 P 0.00 0.00 0.00 3.74 - 25 0 0 -
30JUL26 85.00 P 0.00 0.00 0.00 4.81 - 24 0 0 -
30JUL26 87.50 P 0.00 0.00 0.00 6.12 - 23 0 0 -
30JUL26 90.00 P 0.00 0.00 0.00 7.91 - 24 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 9.70 - 24 0 0 -
30JUL26 95.00 P 0.00 0.00 0.00 11.64 - 24 0 0 -
30JUL26 97.50 P 0.00 0.00 0.00 13.71 - 24 0 0 -
30JUL26 100.00 P 0.00 0.00 0.00 15.71 - 22 0 0 -
30JUL26 102.50 P 0.00 0.00 0.00 17.98 - 22 0 0 -
30JUL26 105.00 P 0.00 0.00 0.00 20.32 - 21 0 0 -
30JUL26 107.50 P 0.00 0.00 0.00 22.73 - 21 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 0.22 0.00 25 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.37 -0.02 25 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 0.62 -0.01 25 0 40 0
29SEP26 70.00 P 1.53 1.59 1.53 0.97 -0.01 25 90 130 +90
29SEP26 72.50 P 0.00 0.00 0.00 1.43 -0.02 25 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 2.04 -0.02 25 0 177 0
29SEP26 77.50 P 0.00 0.00 0.00 2.81 -0.03 25 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 3.75 -0.03 25 0 21 0
29SEP26 82.50 P 0.00 0.00 0.00 4.86 +0.07 26 0 4 0
29SEP26 85.00 P 0.00 0.00 0.00 6.03 +0.10 25 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 7.35 +0.15 25 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 8.93 +0.24 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.65 -0.03 25 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 12.49 -0.03 25 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 14.44 -0.03 25 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 16.48 -0.06 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.84 +0.49 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.86 +0.33 25 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.15 +0.35 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.47 +0.35 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.84 +0.20 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.26 +0.15 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.69 +0.43 25 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.11 +0.05 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.56 +0.02 24 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.48 -0.03 24 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.73 -0.04 24 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 1.11 -0.02 25 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 1.57 -0.03 25 0 24 0
30DEC26 72.50 P 0.00 0.00 0.00 2.16 -0.02 25 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.86 -0.04 25 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 3.70 -0.04 25 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 4.70 -0.04 25 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 5.86 +0.07 25 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 7.06 +0.13 25 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 8.37 +0.13 25 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.85 +0.15 24 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 11.50 -0.04 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.27 -0.05 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.16 -0.04 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.22 +0.31 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.11 +0.16 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.38 +0.31 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.56 +0.33 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.80 +0.35 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.09 +0.38 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.44 +0.33 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.80 +0.39 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.20 +0.14 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.83 -0.01 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.18 -0.01 25 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 1.68 -0.01 25 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 2.23 -0.01 25 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.88 -0.01 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.69 -0.01 25 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 4.61 -0.02 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.62 -0.02 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.78 +0.11 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.93 +0.12 25 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 9.29 +0.17 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.73 +0.09 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.37 +0.22 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.12 0.00 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.13 +0.44 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.05 +0.47 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.03 +0.48 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.88 +0.30 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.01 +0.33 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.18 +0.35 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.40 +0.35 24 0 0 0
TOTAL PUT 1,504 11,305 +1,433
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$ 14.27
29APR26 9.75 C 0.00 0.00 0.00 4.54 -0.24 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.27 -0.27 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.81 -0.28 56 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.29 -0.35 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.81 -0.33 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.33 -0.23 39 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.88 -0.28 39 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.46 -0.21 39 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 1.09 -0.20 39 0 124 0
29APR26 14.00 C 0.89 0.89 0.89 0.78 -0.18 39 15 112 +15
29APR26 14.50 C 0.00 0.00 0.00 0.53 -0.14 38 0 228 0
29APR26 15.00 C 0.57 0.57 0.33 0.35 -0.10 38 78 472 0
29APR26 15.50 C 0.21 0.21 0.21 0.22 -0.08 38 1 874 0
29APR26 16.00 C 0.16 0.16 0.15 0.14 -0.05 39 16 721 +16
29APR26 16.50 C 0.14 0.14 0.09 0.09 -0.03 40 74 578 +45
29APR26 17.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 209 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 90 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 159 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 66 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 105 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.56 -0.37 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.28 -0.32 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.81 -0.37 33 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.32 -0.36 34 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.85 -0.31 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.40 -0.32 38 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.98 -0.29 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.60 -0.21 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.26 -0.19 38 0 0 0
28MAY26 14.00 C 1.10 1.10 1.10 0.96 -0.18 37 50 66 +26
28MAY26 14.50 C 0.00 0.00 0.00 0.71 -0.17 37 0 12 0
28MAY26 15.00 C 0.00 0.00 0.00 0.52 -0.13 37 0 70 0
28MAY26 15.50 C 0.38 0.38 0.38 0.37 -0.11 37 15 91 0
28MAY26 16.00 C 0.35 0.35 0.35 0.27 -0.09 38 2 43 0
28MAY26 16.50 C 0.00 0.00 0.00 0.19 -0.07 38 0 92 0
28MAY26 17.00 C 0.00 0.00 0.00 0.13 -0.05 38 0 55 0
28MAY26 17.50 C 0.12 0.12 0.12 0.09 -0.04 39 3 60 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 58 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.03 37 0 50 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.28 -0.32 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.02 -0.27 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.80 -0.33 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.56 -0.37 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.28 -0.41 0 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 3.81 -0.37 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.33 -0.35 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.86 -0.30 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.44 -0.30 37 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.03 -0.29 37 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.67 -0.20 37 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.34 -0.20 36 0 1,502 0
29JUN26 14.00 C 1.02 1.05 1.02 1.06 -0.18 36 10 142 0
29JUN26 14.50 C 0.00 0.00 0.00 0.83 -0.16 36 0 174 0
29JUN26 15.00 C 0.61 0.61 0.61 0.65 -0.12 37 1 412 +1
29JUN26 15.50 C 0.49 0.49 0.49 0.50 -0.11 37 30 125 -27
29JUN26 16.00 C 0.45 0.45 0.38 0.38 -0.09 37 30 31 -23
29JUN26 16.50 C 0.30 0.30 0.30 0.29 -0.08 37 15 567 -10
29JUN26 17.00 C 0.00 0.00 0.00 0.22 -0.06 37 0 572 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 -0.05 37 0 67 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 109 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 4.32 - 39 0 0 -
30JUL26 10.50 C 0.00 0.00 0.00 3.84 - 39 0 0 -
30JUL26 11.00 C 0.00 0.00 0.00 3.38 - 39 0 0 -
30JUL26 11.50 C 0.00 0.00 0.00 2.91 - 36 0 0 -
30JUL26 12.00 C 0.00 0.00 0.00 2.51 - 37 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 2.14 - 38 0 0 -
30JUL26 13.00 C 0.00 0.00 0.00 1.80 - 38 0 0 -
30JUL26 13.50 C 0.00 0.00 0.00 1.49 - 37 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 1.22 - 37 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 1.00 - 37 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 0.82 - 37 0 0 -
30JUL26 15.50 C 0.00 0.00 0.00 0.68 - 38 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 0.55 - 38 0 0 -
30JUL26 16.50 C 0.00 0.00 0.00 0.45 - 38 0 0 -
30JUL26 17.00 C 0.00 0.00 0.00 0.36 - 38 0 0 -
30JUL26 17.50 C 0.00 0.00 0.00 0.28 - 38 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 0.22 - 38 0 0 -
30JUL26 18.50 C 0.00 0.00 0.00 0.18 - 38 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 0.14 - 38 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 5.31 -0.29 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.07 -0.23 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.83 -0.30 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.59 -0.34 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.36 -0.33 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.91 -0.27 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.42 -0.37 36 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.01 -0.36 36 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.67 -0.30 38 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.42 -0.19 40 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.13 -0.17 40 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 1.87 -0.15 40 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.58 -0.14 39 0 217 0
29SEP26 14.50 C 0.00 0.00 0.00 1.38 -0.12 39 0 328 0
29SEP26 15.00 C 0.00 0.00 0.00 1.20 -0.10 40 0 108 0
29SEP26 15.50 C 0.00 0.00 0.00 1.03 -0.11 40 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 0.89 -0.09 40 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 0.76 -0.09 40 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.66 -0.07 40 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.56 -0.07 40 0 64 0
29SEP26 18.00 C 0.00 0.00 0.00 0.48 -0.06 40 0 62 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 -0.06 40 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 -0.07 40 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.30 -0.06 40 0 17 0
29SEP26 20.00 C 0.00 0.00 0.00 0.26 -0.04 41 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.19 -0.03 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 34 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 4.83 -0.30 34 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 4.65 -0.28 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.44 -0.25 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.03 -0.23 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.66 -0.21 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.31 -0.20 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.99 -0.20 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.69 -0.19 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.41 -0.19 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.10 -0.24 37 0 0 0
30DEC26 14.00 C 2.00 2.00 1.75 1.88 -0.16 37 40 84 +40
30DEC26 14.50 C 1.68 1.68 1.65 1.68 -0.15 37 53 53 +52
30DEC26 15.00 C 1.50 1.50 1.50 1.49 -0.14 38 15 15 -15
30DEC26 15.50 C 0.00 0.00 0.00 1.33 -0.13 38 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.17 -0.13 38 0 9 0
30DEC26 16.50 C 1.17 1.17 1.17 1.04 -0.12 38 1 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.92 -0.11 38 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.82 -0.09 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.72 -0.09 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.65 -0.08 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.58 -0.09 39 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.52 -0.08 39 0 67 0
30DEC26 20.00 C 0.50 0.50 0.50 0.44 -0.08 38 4 4 +4
30DEC26 21.00 C 0.00 0.00 0.00 0.34 -0.07 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.27 -0.05 39 0 18 0
30DEC26 23.00 C 0.35 0.35 0.35 0.20 -0.04 38 2 2 +2
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.76 -0.23 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.56 -0.23 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.19 -0.22 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.84 -0.22 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.41 -0.23 35 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 3.21 -0.20 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.93 -0.20 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.66 -0.19 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.42 -0.18 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.12 -0.17 36 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.93 -0.16 36 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.74 -0.16 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.58 -0.14 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.42 -0.14 37 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.28 -0.12 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.15 -0.13 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.04 -0.11 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.95 -0.11 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.87 -0.08 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.77 -0.10 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.70 -0.09 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.64 -0.09 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.50 -0.07 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.40 -0.07 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.32 -0.06 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.27 -0.04 38 0 15 0
TOTAL CALL 455 13,110 +126
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 0.00 42 0 17 0
29APR26 12.00 P 0.07 0.08 0.07 0.04 +0.01 40 63 120 +48
29APR26 12.50 P 0.10 0.12 0.10 0.09 +0.02 40 62 263 +60
29APR26 13.00 P 0.21 0.21 0.21 0.17 +0.03 39 35 255 +35
29APR26 13.50 P 0.34 0.34 0.34 0.31 +0.06 40 3 415 +3
29APR26 14.00 P 0.36 0.54 0.36 0.51 +0.09 40 58 195 +8
29APR26 14.50 P 0.69 0.79 0.69 0.76 +0.12 40 28 108 -15
29APR26 15.00 P 1.04 1.10 1.04 1.07 +0.15 40 15 449 +5
29APR26 15.50 P 0.00 0.00 0.00 1.43 +0.17 39 0 877 0
29APR26 16.00 P 0.00 0.00 0.00 1.84 +0.19 39 0 516 0
29APR26 16.50 P 0.00 0.00 0.00 2.29 +0.21 39 0 155 0
29APR26 17.00 P 0.00 0.00 0.00 2.80 +0.27 47 0 75 0
29APR26 17.50 P 0.00 0.00 0.00 3.34 +0.33 58 0 90 0
29APR26 18.00 P 0.00 0.00 0.00 3.77 +0.27 52 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 4.23 +0.24 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.73 +0.24 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.23 +0.24 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.73 +0.24 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.73 +0.24 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.73 +0.24 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.73 +0.24 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.73 +0.24 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.10 +0.01 38 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.18 +0.02 39 0 27 0
28MAY26 12.50 P 0.34 0.34 0.34 0.29 +0.03 38 30 43 +4
28MAY26 13.00 P 0.00 0.00 0.00 0.45 +0.05 39 0 75 0
28MAY26 13.50 P 0.00 0.00 0.00 0.65 +0.06 39 0 37 0
28MAY26 14.00 P 0.82 0.82 0.82 0.89 +0.08 38 15 112 0
28MAY26 14.50 P 1.14 1.15 1.14 1.19 +0.12 39 16 39 -6
28MAY26 15.00 P 0.00 0.00 0.00 1.53 +0.15 39 0 149 0
28MAY26 15.50 P 0.00 0.00 0.00 1.88 +0.14 38 0 187 0
28MAY26 16.00 P 0.00 0.00 0.00 2.28 +0.17 38 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 2.78 +0.33 43 0 59 0
28MAY26 17.00 P 0.00 0.00 0.00 3.25 +0.38 46 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 3.73 +0.40 49 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 4.21 +0.39 51 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.71 +0.46 55 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 5.16 +0.40 54 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.65 +0.43 56 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.13 +0.41 57 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.04 +0.32 42 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.03 +0.24 36 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.03 +0.25 47 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 10.02 +0.24 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 +0.01 39 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 0.00 37 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.18 +0.02 37 0 182 0
29JUN26 12.00 P 0.00 0.00 0.00 0.28 +0.02 37 0 273 0
29JUN26 12.50 P 0.00 0.00 0.00 0.42 +0.04 37 0 136 0
29JUN26 13.00 P 0.00 0.00 0.00 0.60 +0.06 38 0 1,768 0
29JUN26 13.50 P 0.00 0.00 0.00 0.82 +0.09 38 0 104 0
29JUN26 14.00 P 0.00 0.00 0.00 1.06 +0.10 37 0 117 0
29JUN26 14.50 P 1.24 1.24 1.24 1.35 +0.12 37 15 74 0
29JUN26 15.00 P 0.00 0.00 0.00 1.68 +0.14 38 0 158 0
29JUN26 15.50 P 0.00 0.00 0.00 2.01 +0.13 37 0 145 0
29JUN26 16.00 P 0.00 0.00 0.00 2.40 +0.22 37 0 113 0
29JUN26 16.50 P 0.00 0.00 0.00 2.89 +0.33 41 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 3.33 +0.37 42 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.78 +0.33 43 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 4.24 +0.35 44 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.71 +0.40 45 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 5.17 +0.39 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.67 +0.42 48 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.14 +0.26 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.14 +0.42 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.13 +0.32 57 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.03 +0.21 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.02 +0.24 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.07 - 38 0 0 -
30JUL26 10.50 P 0.00 0.00 0.00 0.12 - 38 0 0 -
30JUL26 11.00 P 0.00 0.00 0.00 0.19 - 38 0 0 -
30JUL26 11.50 P 0.00 0.00 0.00 0.29 - 38 0 0 -
30JUL26 12.00 P 0.36 0.36 0.36 0.41 - 38 10 10 -
30JUL26 12.50 P 0.58 0.58 0.58 0.57 - 38 30 30 -
30JUL26 13.00 P 0.00 0.00 0.00 0.77 - 39 0 0 -
30JUL26 13.50 P 0.97 1.00 0.97 0.98 - 38 25 25 -
30JUL26 14.00 P 0.00 0.00 0.00 1.23 - 38 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 1.52 - 38 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 1.85 - 38 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 2.17 - 38 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 2.54 - 38 0 0 -
30JUL26 16.50 P 0.00 0.00 0.00 3.00 - 40 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 3.42 - 41 0 0 -
30JUL26 17.50 P 0.00 0.00 0.00 3.85 - 41 0 0 -
30JUL26 18.00 P 0.00 0.00 0.00 4.29 - 41 0 0 -
30JUL26 18.50 P 0.00 0.00 0.00 4.75 - 42 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 5.21 - 42 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 205 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 +0.01 41 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 +0.02 41 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 +0.02 41 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 +0.02 41 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.29 +0.03 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.40 +0.04 41 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.54 +0.05 41 0 21 0
29SEP26 12.00 P 0.75 0.75 0.75 0.70 +0.06 41 6 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.89 +0.07 41 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 1.10 +0.07 41 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 1.35 +0.09 41 0 41 0
29SEP26 14.00 P 0.00 0.00 0.00 1.62 +0.11 42 0 39 0
29SEP26 14.50 P 0.00 0.00 0.00 1.92 +0.12 42 0 53 0
29SEP26 15.00 P 0.00 0.00 0.00 2.24 +0.14 42 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.58 +0.14 42 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.94 +0.15 43 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 3.32 +0.16 43 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.73 +0.18 44 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 4.14 +0.18 44 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.57 +0.19 45 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 5.01 +0.20 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.46 +0.20 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.75 +0.03 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.21 +0.03 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.14 +0.21 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.34 +0.32 55 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 9.07 +0.23 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.05 +0.24 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 +0.01 39 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.27 +0.02 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 +0.02 39 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.43 +0.02 39 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.57 +0.03 39 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.72 +0.04 39 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.90 +0.04 39 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 1.11 +0.06 39 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.33 +0.06 39 0 40 0
30DEC26 13.50 P 0.00 0.00 0.00 1.58 +0.07 39 0 38 0
30DEC26 14.00 P 0.00 0.00 0.00 1.85 +0.08 40 0 205 0
30DEC26 14.50 P 0.00 0.00 0.00 2.15 +0.09 40 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 2.47 +0.10 40 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.81 +0.11 40 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 3.15 +0.11 40 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 3.53 +0.13 41 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.91 +0.13 41 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 4.32 +0.15 42 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.73 +0.15 42 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 5.16 +0.17 43 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.60 +0.18 43 0 1 0
30DEC26 19.50 P 0.00 0.00 0.00 5.86 +0.14 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.31 +0.13 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.22 +0.20 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.34 +0.32 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.11 +0.22 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.07 +0.22 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.36 +0.01 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.41 +0.01 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.55 +0.02 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.70 +0.03 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.87 +0.03 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.06 +0.04 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.28 +0.05 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.51 +0.06 38 0 27 0
30MAR27 13.50 P 0.00 0.00 0.00 1.77 +0.07 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.04 +0.07 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.34 +0.08 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.64 +0.08 39 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.98 +0.10 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.33 +0.10 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.59 +0.12 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.95 +0.11 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.33 +0.13 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.73 +0.14 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.16 +0.17 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.60 +0.18 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.97 +0.16 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.40 +0.16 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.29 +0.18 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.34 +0.32 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.15 +0.21 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.10 +0.21 37 0 0 0
TOTAL PUT 411 12,495 +142
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$ 61.05
29APR26 43.00 C 0.00 0.00 0.00 18.15 -0.29 48 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.14 -0.30 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.14 -0.31 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.14 -0.31 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.10 -0.35 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.15 -0.30 28 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.15 -0.30 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.15 -0.31 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.67 -0.30 23 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 6.23 -0.32 22 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 3.95 -0.34 21 0 124 0
29APR26 60.00 C 0.00 0.00 0.00 2.09 -0.33 20 0 228 0
29APR26 62.50 C 1.16 1.16 0.86 0.93 -0.26 21 26 156 -17
29APR26 65.00 C 0.48 0.48 0.33 0.35 -0.16 22 89 268 +71
29APR26 67.50 C 0.18 0.18 0.15 0.10 -0.07 22 17 77 -17
29APR26 70.00 C 0.07 0.07 0.07 0.03 -0.02 23 95 99 +19
29APR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 15 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 77.50 C 0.02 0.02 0.02 0.01 0.00 32 55 55 +55
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 55 0
28MAY26 45.00 C 0.00 0.00 0.00 16.15 -0.30 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.16 -0.29 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.17 -0.31 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.25 -0.20 26 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.15 -0.30 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.26 -0.20 22 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.81 -0.31 21 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.48 -0.32 21 0 80 0
28MAY26 57.50 C 4.26 4.26 4.26 4.28 -0.35 20 9 42 +9
28MAY26 60.00 C 0.00 0.00 0.00 2.62 -0.29 21 0 48 0
28MAY26 62.50 C 0.00 0.00 0.00 1.45 -0.23 21 0 76 0
28MAY26 65.00 C 0.88 0.88 0.75 0.75 -0.19 22 25 263 -3
28MAY26 67.50 C 0.00 0.00 0.00 0.33 -0.11 22 0 279 0
28MAY26 70.00 C 0.00 0.00 0.00 0.13 -0.06 22 0 330 0
28MAY26 72.50 C 0.00 0.00 0.00 0.05 -0.03 22 0 105 0
28MAY26 75.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 21.05 -0.32 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 20.21 -0.15 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.11 -0.25 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.15 -0.29 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 17.14 -0.30 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.19 -0.26 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.16 -0.29 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.17 -0.31 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.25 -0.20 25 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.16 -0.29 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.26 -0.20 21 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 8.81 -0.32 20 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 6.49 -0.33 21 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 4.37 -0.32 20 0 16 0
29JUN26 60.00 C 2.57 2.57 2.57 2.70 -0.31 20 1 73 -1
29JUN26 62.50 C 1.51 1.51 1.51 1.56 -0.25 20 15 241 +15
29JUN26 65.00 C 0.96 0.96 0.79 0.85 -0.19 21 45 315 0
29JUN26 67.50 C 0.00 0.00 0.00 0.41 -0.14 21 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 0.18 -0.09 21 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 -0.04 21 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.01 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
30JUL26 46.00 C 0.00 0.00 0.00 15.16 - 0 0 0 -
30JUL26 47.00 C 0.00 0.00 0.00 14.17 - 0 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 13.25 - 23 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 12.16 - 0 0 0 -
30JUL26 50.00 C 0.00 0.00 0.00 11.26 - 20 0 0 -
30JUL26 52.50 C 0.00 0.00 0.00 8.81 - 19 0 0 -
30JUL26 55.00 C 0.00 0.00 0.00 6.50 - 19 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 4.42 - 19 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 2.78 - 19 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 1.70 - 19 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 0.99 - 20 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 0.53 - 20 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 0.27 - 20 0 0 -
30JUL26 72.50 C 0.00 0.00 0.00 0.13 - 19 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 0.07 - 20 0 0 -
30JUL26 77.50 C 0.00 0.00 0.00 0.03 - 20 0 0 -
30JUL26 80.00 C 0.00 0.00 0.00 0.02 - 21 0 0 -
30JUL26 82.50 C 0.00 0.00 0.00 0.01 - 21 0 0 -
30JUL26 85.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 21.20 -0.31 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.21 -0.30 29 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.21 -0.31 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.22 -0.22 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.14 -0.39 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 16.19 -0.26 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 15.16 -0.29 0 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 14.23 -0.31 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.25 -0.30 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.16 -0.29 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.26 -0.20 19 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 8.86 -0.32 19 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 6.64 -0.33 19 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 4.75 -0.32 19 0 30 0
29SEP26 60.00 C 2.86 2.86 2.86 3.18 -0.29 18 1 7 +1
29SEP26 62.50 C 0.00 0.00 0.00 2.12 -0.25 19 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.39 -0.19 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.87 -0.16 19 0 7 0
29SEP26 70.00 C 0.00 0.00 0.00 0.56 -0.13 19 0 2 0
29SEP26 72.50 C 0.37 0.37 0.37 0.34 -0.08 19 10 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.19 -0.06 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 -0.04 19 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 20.21 -0.30 25 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 19.21 -0.31 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.22 -0.24 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.22 -0.31 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.22 -0.23 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.23 -0.26 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.23 -0.31 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.25 -0.34 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.25 -0.26 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.28 -0.18 18 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.94 -0.32 17 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 6.85 -0.34 17 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 5.12 -0.33 17 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 3.66 -0.29 17 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 2.62 -0.28 17 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 1.84 -0.23 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.26 -0.18 17 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 0.88 -0.12 18 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.59 -0.12 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.37 -0.10 18 0 65 0
30DEC26 77.50 C 0.00 0.00 0.00 0.23 -0.07 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.14 -0.05 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.09 -0.03 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.22 -0.23 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.23 -0.26 17 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.23 -0.31 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.25 -0.34 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.25 -0.26 15 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.29 -0.17 16 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.02 -0.42 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 7.04 -0.49 16 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 5.41 -0.52 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.96 -0.50 15 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 2.98 -0.42 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.20 -0.34 16 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 1.56 -0.30 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.07 -0.27 16 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.72 -0.29 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.48 -0.22 16 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.31 -0.17 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.20 -0.13 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.12 -0.10 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.08 -0.06 16 0 0 0
TOTAL CALL 388 4,216 +132
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 0.01 -0.01 22 0 26 0
29APR26 55.00 P 0.09 0.10 0.09 0.07 -0.02 22 145 214 +70
29APR26 57.50 P 0.34 0.36 0.31 0.30 -0.04 21 56 276 +31
29APR26 60.00 P 1.01 1.03 0.92 0.96 -0.02 21 38 291 +13
29APR26 62.50 P 2.35 2.35 2.35 2.29 +0.03 21 4 116 +4
29APR26 65.00 P 0.00 0.00 0.00 4.23 +0.12 22 0 130 0
29APR26 67.50 P 0.00 0.00 0.00 6.48 +0.25 22 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 8.95 +0.30 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.45 +0.15 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.10 +0.30 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.60 +0.30 52 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.10 +0.30 58 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.60 +0.30 63 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.95 +0.15 0 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 0.00 23 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 0.00 23 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.18 -0.02 21 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.52 -0.03 21 0 93 0
28MAY26 57.50 P 1.27 1.31 1.27 1.24 -0.01 21 21 215 +6
28MAY26 60.00 P 0.00 0.00 0.00 2.42 0.00 21 0 42 0
28MAY26 62.50 P 0.00 0.00 0.00 4.14 +0.07 22 0 149 0
28MAY26 65.00 P 0.00 0.00 0.00 6.24 +0.15 23 0 317 0
28MAY26 67.50 P 0.00 0.00 0.00 8.38 +0.24 21 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.76 +0.27 21 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.50 +0.29 35 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.96 +0.30 38 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.43 +0.30 41 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.83 +0.24 42 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.38 +0.27 48 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.78 +0.23 47 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 0.01 -0.01 20 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 5 0
29JUN26 50.00 P 0.13 0.13 0.13 0.12 -0.01 21 10 25 +10
29JUN26 52.50 P 0.00 0.00 0.00 0.33 -0.04 20 0 91 0
29JUN26 55.00 P 0.00 0.00 0.00 0.78 -0.04 20 0 148 0
29JUN26 57.50 P 1.62 1.62 1.62 1.56 -0.03 20 1 129 +1
29JUN26 60.00 P 0.00 0.00 0.00 2.78 -0.01 20 0 47 0
29JUN26 62.50 P 0.00 0.00 0.00 4.41 +0.03 20 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 6.43 +0.13 22 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.51 +0.19 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.83 -0.03 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.53 +0.28 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.97 +0.30 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.43 +0.30 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.84 +0.25 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.38 +0.27 39 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.89 +0.34 42 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.02 - 19 0 0 -
30JUL26 47.00 P 0.00 0.00 0.00 0.05 - 20 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 0.07 - 19 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 0.12 - 20 0 0 -
30JUL26 50.00 P 0.00 0.00 0.00 0.18 - 20 0 0 -
30JUL26 52.50 P 0.00 0.00 0.00 0.43 - 19 0 0 -
30JUL26 55.00 P 0.00 0.00 0.00 0.92 - 19 0 0 -
30JUL26 57.50 P 1.86 1.86 1.86 1.79 - 19 3 3 -
30JUL26 60.00 P 0.00 0.00 0.00 2.99 - 19 0 0 -
30JUL26 62.50 P 0.00 0.00 0.00 4.63 - 20 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 6.57 - 21 0 0 -
30JUL26 67.50 P 0.00 0.00 0.00 8.58 - 19 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 10.87 - 19 0 0 -
30JUL26 72.50 P 0.00 0.00 0.00 13.53 - 26 0 0 -
30JUL26 75.00 P 0.00 0.00 0.00 15.97 - 28 0 0 -
30JUL26 77.50 P 0.00 0.00 0.00 18.43 - 30 0 0 -
30JUL26 80.00 P 0.00 0.00 0.00 20.84 - 31 0 0 -
30JUL26 82.50 P 0.00 0.00 0.00 23.38 - 35 0 0 -
30JUL26 85.00 P 0.00 0.00 0.00 25.89 - 38 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 0.01 -0.01 19 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 0.00 20 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 0.00 20 0 27 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.18 -0.02 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.26 -0.01 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.34 -0.01 19 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 0.73 -0.01 19 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 1.37 -0.03 19 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 2.29 0.00 19 0 18 0
29SEP26 60.00 P 0.00 0.00 0.00 3.55 +0.03 20 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 4.96 +0.07 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 6.76 +0.12 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 8.79 +0.16 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.00 -0.11 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.74 +0.26 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.22 +0.29 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.69 +0.32 30 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.11 +0.32 32 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.56 +0.33 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.01 +0.34 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.14 -0.02 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.20 -0.02 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.28 -0.02 18 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.38 -0.01 18 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.50 -0.02 18 0 119 0
30DEC26 52.50 P 0.00 0.00 0.00 0.95 0.00 18 0 20 0
30DEC26 55.00 P 1.63 1.63 1.63 1.62 -0.03 18 6 7 +1
30DEC26 57.50 P 0.00 0.00 0.00 2.57 -0.02 18 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.81 0.00 18 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 5.18 -0.12 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.93 +0.09 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.91 +0.15 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.40 +0.19 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.77 +0.24 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.23 +0.27 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.69 +0.32 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.11 +0.32 27 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 23.56 +0.33 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.01 +0.34 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.12 -0.05 16 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.16 -0.07 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.22 -0.08 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.31 -0.07 16 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.41 -0.09 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.53 -0.11 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.99 -0.11 16 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 1.66 -0.16 16 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 2.60 -0.18 16 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.82 -0.16 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 5.18 -0.32 16 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.93 -0.07 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.91 +0.03 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.40 +0.12 19 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.77 +0.20 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.23 +0.25 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.73 +0.35 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.15 +0.36 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.58 +0.35 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.03 +0.36 28 0 0 0
TOTAL PUT 284 3,531 +136
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$ 20.72
29APR26 16.00 C 0.00 0.00 0.00 4.75 - 0 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 4.26 -0.11 35 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.77 -0.10 35 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.28 -0.09 33 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.81 0.00 33 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.36 0.00 33 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.93 -0.02 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.56 -0.06 34 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.22 -0.05 34 0 1 0
29APR26 21.00 C 0.75 0.76 0.55 0.65 -0.07 32 27 49 +23
29APR26 22.00 C 0.39 0.39 0.24 0.32 -0.04 32 43 83 +41
29APR26 23.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 103 0
29APR26 24.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 121 0
29APR26 25.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 192 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 236 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 266 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 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 54 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 54 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.80 - 31 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 4.26 -0.18 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.83 -0.13 29 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.40 +0.01 32 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.96 0.00 32 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.55 0.00 32 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.17 0.00 32 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.84 -0.04 33 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.52 -0.04 33 0 11 0
28MAY26 21.00 C 0.00 0.00 0.00 0.96 -0.05 31 0 45 0
28MAY26 22.00 C 0.00 0.00 0.00 0.59 -0.03 31 0 17 0
28MAY26 23.00 C 0.37 0.37 0.36 0.35 -0.01 32 29 44 +29
28MAY26 24.00 C 0.19 0.20 0.19 0.19 -0.01 32 16 50 -7
28MAY26 25.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 130 0
28MAY26 26.00 C 0.05 0.05 0.04 0.05 -0.01 32 2 164 -2
28MAY26 27.00 C 0.00 0.00 0.00 0.03 0.00 33 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.02 0.00 35 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 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 49 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 56 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.91 - 38 0 0 -
29JUN26 16.50 C 0.00 0.00 0.00 4.26 -0.20 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.98 +0.01 35 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 3.40 -0.09 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.96 0.00 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.55 0.00 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.17 0.00 27 0 0 0
29JUN26 19.50 C 2.17 2.17 1.98 1.84 -0.04 27 30 30 +30
29JUN26 20.00 C 1.86 1.89 1.65 1.52 -0.04 27 92 92 +60
29JUN26 21.00 C 1.14 1.14 1.14 0.96 -0.05 26 15 60 +9
29JUN26 22.00 C 0.00 0.00 0.00 0.59 -0.03 27 0 100 0
29JUN26 23.00 C 0.00 0.00 0.00 0.35 -0.01 27 0 73 0
29JUN26 24.00 C 0.30 0.32 0.30 0.19 -0.01 27 30 52 +15
29JUN26 25.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 265 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 272 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 0.00 28 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 0.00 29 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 35 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
30JUL26 16.00 C 0.00 0.00 0.00 4.91 - 37 0 0 -
30JUL26 16.50 C 0.00 0.00 0.00 4.35 - 27 0 0 -
30JUL26 17.00 C 0.00 0.00 0.00 3.98 - 34 0 0 -
30JUL26 17.50 C 0.00 0.00 0.00 3.53 - 33 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 3.13 - 33 0 0 -
30JUL26 18.50 C 0.00 0.00 0.00 2.75 - 33 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 2.39 - 33 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 2.14 - 35 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 1.84 - 34 0 0 -
30JUL26 21.00 C 1.55 1.55 1.55 1.33 - 34 13 13 -
30JUL26 22.00 C 0.00 0.00 0.00 0.93 - 34 0 0 -
30JUL26 23.00 C 0.60 0.60 0.60 0.64 - 33 15 15 -
30JUL26 24.00 C 0.00 0.00 0.00 0.43 - 33 0 0 -
30JUL26 25.00 C 0.00 0.00 0.00 0.28 - 33 0 0 -
30JUL26 26.00 C 0.00 0.00 0.00 0.18 - 33 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 0.12 - 33 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 0.08 - 34 0 0 -
30JUL26 29.00 C 0.00 0.00 0.00 0.05 - 34 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 0.03 - 33 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 4.91 - 33 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 4.40 -0.17 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.98 -0.15 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.57 -0.14 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.20 -0.11 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.84 -0.02 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.51 -0.02 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.21 -0.02 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.99 +0.03 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.48 -0.06 32 0 200 0
29SEP26 22.00 C 0.00 0.00 0.00 1.10 -0.06 32 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.83 -0.04 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.60 -0.04 32 0 0 0
29SEP26 25.00 C 0.50 0.50 0.50 0.44 -0.03 32 1 39 +1
29SEP26 26.00 C 0.00 0.00 0.00 0.32 -0.02 32 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.23 -0.02 32 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 0.17 -0.01 32 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.91 - 29 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 4.45 -0.21 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.03 -0.22 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.66 -0.21 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.30 -0.21 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.06 -0.02 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.77 -0.02 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.49 -0.03 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.17 -0.09 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.75 -0.06 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.40 -0.06 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.12 -0.05 31 0 25 0
30DEC26 24.00 C 0.00 0.00 0.00 0.89 -0.05 31 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.71 -0.05 31 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 0.56 -0.03 31 0 70 0
30DEC26 27.00 C 0.00 0.00 0.00 0.44 -0.04 31 0 40 0
30DEC26 28.00 C 0.00 0.00 0.00 0.36 -0.02 31 0 51 0
30DEC26 29.00 C 0.00 0.00 0.00 0.27 -0.02 31 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.22 -0.01 31 0 14 0
30DEC26 31.00 C 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 0.00 32 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.94 - 27 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 4.54 -0.23 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.16 -0.24 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.80 -0.24 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.49 -0.23 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.20 -0.20 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.94 -0.19 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.77 -0.09 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.46 -0.12 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.05 -0.09 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.71 -0.05 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.42 -0.02 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.17 -0.05 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.96 -0.05 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.79 -0.06 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.65 -0.03 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.54 -0.02 30 0 3 0
30MAR27 29.00 C 0.00 0.00 0.00 0.43 -0.03 30 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.36 -0.01 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.30 0.00 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.24 0.00 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
TOTAL CALL 313 5,857 +199
29APR26 16.00 P 0.04 0.04 0.04 0.01 - 41 3 3 -
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29APR26 17.50 P 0.07 0.07 0.07 0.03 -0.01 34 1 1 +1
29APR26 18.00 P 0.15 0.15 0.15 0.06 -0.01 34 15 40 0
29APR26 18.50 P 0.00 0.00 0.00 0.10 -0.03 33 0 18 0
29APR26 19.00 P 0.25 0.33 0.25 0.18 -0.03 33 39 108 0
29APR26 19.50 P 0.32 0.36 0.29 0.29 -0.05 33 12 76 +5
29APR26 20.00 P 0.47 0.60 0.47 0.46 -0.05 34 34 84 +19
29APR26 21.00 P 0.87 1.03 0.87 0.94 -0.02 34 21 155 +21
29APR26 22.00 P 1.44 1.44 1.40 1.61 +0.03 35 30 148 0
29APR26 23.00 P 2.44 2.44 2.44 2.39 -0.05 33 2 155 0
29APR26 24.00 P 3.00 3.00 3.00 3.31 -0.03 33 5 115 -5
29APR26 25.00 P 0.00 0.00 0.00 4.39 +0.08 50 0 90 -97
29APR26 26.00 P 5.20 5.20 5.20 5.40 +0.10 58 1 32 -150
29APR26 27.00 P 0.00 0.00 0.00 6.40 +0.10 66 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.40 +0.10 72 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 8.39 +0.09 77 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 9.39 +0.09 83 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.43 +0.13 94 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.42 +0.12 98 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.42 +0.12 103 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.42 +0.12 108 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.42 +0.12 113 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.41 +0.11 116 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 16.38 +0.08 116 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 - 32 0 0 -
28MAY26 16.50 P 0.10 0.10 0.10 0.04 -0.01 33 35 36 +34
28MAY26 17.00 P 0.15 0.15 0.15 0.07 -0.01 33 1 4 +1
28MAY26 17.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.18 -0.01 33 0 61 0
28MAY26 18.50 P 0.40 0.40 0.40 0.27 -0.01 33 15 30 +15
28MAY26 19.00 P 0.49 0.49 0.49 0.39 -0.01 33 10 79 +10
28MAY26 19.50 P 0.00 0.00 0.00 0.54 -0.02 33 0 81 0
28MAY26 20.00 P 0.64 0.64 0.64 0.73 -0.03 33 3 69 +3
28MAY26 21.00 P 0.00 0.00 0.00 1.23 +0.02 33 0 41 0
28MAY26 22.00 P 0.00 0.00 0.00 1.85 +0.04 33 0 43 0
28MAY26 23.00 P 0.00 0.00 0.00 2.56 -0.03 32 0 96 0
28MAY26 24.00 P 0.00 0.00 0.00 3.41 -0.03 32 0 81 0
28MAY26 25.00 P 0.00 0.00 0.00 4.45 +0.10 40 0 122 0
28MAY26 26.00 P 0.00 0.00 0.00 5.44 +0.13 46 0 252 -55
28MAY26 27.00 P 0.00 0.00 0.00 6.43 +0.13 50 0 16 0
28MAY26 28.00 P 0.00 0.00 0.00 7.40 +0.10 53 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 8.39 +0.09 57 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.44 +0.14 65 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.43 +0.13 68 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.44 +0.14 73 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.44 +0.14 77 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.44 +0.14 81 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.44 +0.14 84 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.43 +0.13 87 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 16.44 +0.14 91 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 - 26 0 0 -
29JUN26 16.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.22 -0.02 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.47 -0.03 26 0 3 0
29JUN26 19.00 P 0.64 0.71 0.64 0.65 -0.01 26 18 61 0
29JUN26 19.50 P 0.00 0.00 0.00 0.84 -0.01 25 0 39 0
29JUN26 20.00 P 1.09 1.09 1.09 1.07 -0.03 25 1 77 0
29JUN26 21.00 P 0.00 0.00 0.00 1.67 -0.03 24 0 293 0
29JUN26 22.00 P 1.96 2.00 1.94 2.39 -0.03 23 43 193 +15
29JUN26 23.00 P 0.00 0.00 0.00 3.31 +0.07 26 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.09 -0.15 0 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 5.01 -0.02 0 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 5.95 -0.20 0 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 6.90 -0.24 0 0 251 0
29JUN26 28.00 P 0.00 0.00 0.00 7.86 -0.26 0 0 0 -45
29JUN26 29.00 P 0.00 0.00 0.00 8.82 -0.30 0 0 0 -15
29JUN26 30.00 P 0.00 0.00 0.00 9.79 -0.32 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.75 -0.35 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.71 -0.38 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.68 -0.41 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.64 -0.44 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.61 -0.47 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.57 -0.50 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.53 -0.53 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.23 - 33 0 0 -
30JUL26 16.50 P 0.00 0.00 0.00 0.32 - 33 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 0.42 - 33 0 0 -
30JUL26 17.50 P 0.00 0.00 0.00 0.56 - 34 0 0 -
30JUL26 18.00 P 0.00 0.00 0.00 0.72 - 34 0 0 -
30JUL26 18.50 P 0.00 0.00 0.00 0.91 - 34 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 1.12 - 34 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 1.33 - 33 0 0 -
30JUL26 20.00 P 0.00 0.00 0.00 1.57 - 33 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 2.12 - 32 0 0 -
30JUL26 22.00 P 0.00 0.00 0.00 2.82 - 32 0 0 -
30JUL26 23.00 P 0.00 0.00 0.00 3.68 - 34 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 4.49 - 34 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 5.44 - 36 0 0 -
30JUL26 26.00 P 0.00 0.00 0.00 6.35 - 37 0 0 -
30JUL26 27.00 P 0.00 0.00 0.00 7.31 - 39 0 0 -
30JUL26 28.00 P 0.00 0.00 0.00 8.27 - 41 0 0 -
30JUL26 29.00 P 0.00 0.00 0.00 9.25 - 43 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 10.23 - 45 0 0 -
29SEP26 16.00 P 0.43 0.43 0.43 0.36 - 32 1 1 -
29SEP26 16.50 P 0.00 0.00 0.00 0.47 -0.03 32 0 12 0
29SEP26 17.00 P 0.00 0.00 0.00 0.60 -0.04 32 0 20 0
29SEP26 17.50 P 0.00 0.00 0.00 0.76 -0.03 32 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.93 -0.01 32 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 1.13 0.00 32 0 7 0
29SEP26 19.00 P 0.00 0.00 0.00 1.35 +0.03 32 0 60 0
29SEP26 19.50 P 0.00 0.00 0.00 1.59 +0.03 32 0 7 0
29SEP26 20.00 P 0.00 0.00 0.00 1.83 +0.02 32 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 2.40 +0.01 31 0 205 0
29SEP26 22.00 P 0.00 0.00 0.00 3.14 +0.10 33 0 205 0
29SEP26 23.00 P 0.00 0.00 0.00 3.91 +0.15 34 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.72 +0.19 34 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.56 +0.21 34 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.45 +0.25 35 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.37 +0.23 35 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.31 +0.19 36 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.27 +0.15 37 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.28 +0.17 40 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.26 +0.16 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.24 +0.15 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.18 +0.09 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.14 +0.06 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.20 +0.12 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.12 +0.05 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.18 +0.12 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.56 - 31 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.70 -0.03 32 0 0 0
30DEC26 17.00 P 0.92 0.92 0.92 0.85 -0.04 32 5 5 +5
30DEC26 17.50 P 0.00 0.00 0.00 1.02 -0.04 32 0 10 0
30DEC26 18.00 P 1.27 1.27 1.27 1.22 -0.04 32 10 18 +10
30DEC26 18.50 P 0.00 0.00 0.00 1.43 -0.03 32 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.66 -0.04 32 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.92 -0.01 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.19 0.00 32 0 53 0
30DEC26 21.00 P 0.00 0.00 0.00 2.79 +0.01 32 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 3.46 +0.06 33 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 4.20 +0.16 33 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.99 +0.16 34 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.83 +0.19 34 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 6.70 +0.24 35 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.61 +0.28 36 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.51 +0.34 37 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.43 +0.31 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.36 +0.15 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.33 +0.19 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.24 +0.14 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.23 +0.14 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.20 +0.12 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.20 +0.12 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.20 +0.13 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.18 +0.12 44 0 0 0
30MAR27 16.00 P 0.71 0.71 0.71 0.73 - 31 1 1 -
30MAR27 16.50 P 0.00 0.00 0.00 0.87 -0.02 31 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.04 -0.02 31 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.22 -0.02 31 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.43 -0.02 31 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 1.64 +0.01 31 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.89 +0.03 31 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 2.14 +0.02 31 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 2.42 +0.03 31 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 3.01 +0.07 32 0 9 0
30MAR27 22.00 P 0.00 0.00 0.00 3.64 0.00 31 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 4.40 +0.18 32 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 5.16 +0.22 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.98 +0.26 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.84 +0.30 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.71 +0.33 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.59 +0.33 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.50 +0.34 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.42 +0.21 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.35 +0.21 36 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.30 +0.17 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.25 +0.16 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.22 +0.14 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.20 +0.12 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.20 +0.13 40 0 0 0
TOTAL PUT 306 5,532 -228
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$ 388.60
02APR26 280.00 C 0.00 0.00 0.00 108.64 +6.18 115 0 0 0
02APR26 285.00 C 0.00 0.00 0.00 103.64 +6.18 0 0 0 0
02APR26 290.00 C 0.00 0.00 0.00 98.64 +6.18 0 0 0 0
02APR26 295.00 C 0.00 0.00 0.00 93.64 +6.18 0 0 0 0
02APR26 300.00 C 0.00 0.00 0.00 88.64 +6.17 0 0 0 0
02APR26 310.00 C 0.00 0.00 0.00 78.65 +6.18 97 0 0 0
02APR26 320.00 C 0.00 0.00 0.00 68.65 +6.17 83 0 0 0
02APR26 330.00 C 0.00 0.00 0.00 58.65 +6.15 69 0 0 0
02APR26 340.00 C 0.00 0.00 0.00 48.66 +6.11 63 0 0 0
02APR26 350.00 C 0.00 0.00 0.00 38.69 +6.02 58 0 0 0
02APR26 360.00 C 0.00 0.00 0.00 28.76 +5.79 50 0 0 0
02APR26 370.00 C 17.30 18.02 17.10 18.99 +4.95 43 148 204 +28
02APR26 380.00 C 9.00 9.00 7.80 9.53 +3.31 32 117 123 +20
02APR26 390.00 C 2.36 3.18 1.80 2.64 +0.73 28 710 1,740 +477
02APR26 400.00 C 0.45 0.60 0.27 0.54 +0.09 32 131 852 +67
02APR26 410.00 C 0.10 0.10 0.10 0.09 +0.02 36 10 551 +10
02APR26 420.00 C 0.04 0.04 0.04 0.02 +0.01 40 10 246 +10
02APR26 430.00 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
02APR26 440.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02APR26 450.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02APR26 460.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
10APR26 280.00 C 0.00 0.00 0.00 108.80 - 57 0 0 -
10APR26 285.00 C 0.00 0.00 0.00 103.80 +6.17 0 0 0 0
10APR26 290.00 C 0.00 0.00 0.00 98.81 +6.17 54 0 0 0
10APR26 295.00 C 0.00 0.00 0.00 93.81 +6.16 47 0 0 0
10APR26 300.00 C 0.00 0.00 0.00 88.81 +6.15 0 0 0 0
10APR26 310.00 C 0.00 0.00 0.00 78.83 +6.13 46 0 0 0
10APR26 320.00 C 0.00 0.00 0.00 68.84 +6.08 40 0 0 0
10APR26 330.00 C 0.00 0.00 0.00 58.88 +6.00 39 0 0 0
10APR26 340.00 C 0.00 0.00 0.00 48.95 +5.83 36 0 0 0
10APR26 350.00 C 0.00 0.00 0.00 39.11 +5.53 34 0 0 0
10APR26 360.00 C 0.00 0.00 0.00 29.50 +5.04 32 0 0 0
10APR26 370.00 C 19.34 19.34 18.44 19.77 +3.49 25 69 38 +8
10APR26 380.00 C 11.00 11.40 9.90 11.87 +2.52 25 91 64 +64
10APR26 390.00 C 5.67 6.02 4.34 5.67 +1.17 24 240 230 +148
10APR26 400.00 C 1.99 2.40 1.54 2.41 +0.42 25 760 766 +693
10APR26 410.00 C 0.76 0.90 0.64 0.87 +0.11 25 280 356 +280
10APR26 420.00 C 0.29 0.33 0.26 0.27 +0.01 26 243 323 +243
10APR26 430.00 C 0.00 0.00 0.00 0.08 0.00 27 0 30 0
10APR26 440.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
10APR26 450.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
10APR26 460.00 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
10APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
10APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
10APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
10APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
10APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 109.19 +6.16 39 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 104.21 +6.54 39 0 11 0
29APR26 290.00 C 0.00 0.00 0.00 99.23 +6.35 38 0 11 0
29APR26 295.00 C 0.00 0.00 0.00 94.26 +6.13 38 0 11 0
29APR26 300.00 C 0.00 0.00 0.00 89.29 +6.21 37 0 11 0
29APR26 310.00 C 0.00 0.00 0.00 79.39 +6.05 36 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 69.56 +5.96 35 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 59.84 +5.78 33 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 50.32 +5.52 32 0 1 0
29APR26 350.00 C 40.34 40.34 40.34 41.12 +5.14 31 8 76 0
29APR26 360.00 C 0.00 0.00 0.00 32.38 +4.31 30 0 61 0
29APR26 370.00 C 22.89 23.08 22.10 24.33 +3.68 28 340 687 +45
29APR26 380.00 C 15.54 16.20 15.10 16.70 +2.48 26 86 1,043 +45
29APR26 390.00 C 10.00 11.00 9.53 10.93 +1.71 25 390 1,235 +240
29APR26 400.00 C 6.21 6.82 5.48 6.96 +1.04 25 513 3,735 +361
29APR26 410.00 C 3.62 3.95 3.22 4.18 +0.56 26 336 4,309 +61
29APR26 420.00 C 1.75 2.24 1.75 2.36 +0.26 26 915 6,195 +539
29APR26 430.00 C 1.30 1.30 1.05 1.26 +0.06 26 362 2,673 +351
29APR26 440.00 C 0.75 0.77 0.67 0.67 +0.02 26 118 3,068 +38
29APR26 450.00 C 0.60 0.60 0.47 0.32 -0.01 26 25 2,353 +12
29APR26 460.00 C 0.40 0.40 0.40 0.14 -0.02 26 10 1,373 0
29APR26 470.00 C 0.36 0.36 0.36 0.06 -0.02 26 30 2,390 0
29APR26 480.00 C 0.30 0.30 0.30 0.03 -0.01 27 35 1,908 -5
29APR26 490.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 1,290 0
29APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10,294 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,273 0
29APR26 520.00 C 0.16 0.16 0.16 0.01 0.00 32 2 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 34 0 977 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 36 0 300 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 38 0 172 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 40 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 42 0 351 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,038 0
28MAY26 280.00 C 0.00 0.00 0.00 109.90 +6.15 35 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 104.96 +5.90 34 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 100.05 +5.83 34 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 95.15 +5.74 34 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 90.27 +3.36 33 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 80.59 +5.75 32 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 69.56 +4.04 0 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 61.76 +5.29 31 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 52.45 +4.23 29 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 44.13 +4.56 29 0 100 0
28MAY26 360.00 C 0.00 0.00 0.00 36.03 +4.08 28 0 305 0
28MAY26 370.00 C 27.66 27.66 27.33 28.57 +3.30 27 65 412 +65
28MAY26 380.00 C 21.36 21.94 20.54 21.22 +1.73 25 273 504 +190
28MAY26 390.00 C 15.51 15.51 14.63 15.82 +1.71 25 128 1,186 +80
28MAY26 400.00 C 11.00 11.58 10.57 11.41 +1.15 25 214 2,419 +103
28MAY26 410.00 C 8.10 8.20 7.29 8.14 +0.84 25 208 1,656 +174
28MAY26 420.00 C 5.70 5.82 5.16 5.65 +0.53 25 702 2,327 +669
28MAY26 430.00 C 4.00 4.00 3.60 3.82 +0.31 25 128 1,363 +64
28MAY26 440.00 C 2.70 2.72 2.50 2.67 +0.17 26 55 2,303 +50
28MAY26 450.00 C 2.09 2.09 1.85 1.71 +0.07 26 37 1,797 +7
28MAY26 460.00 C 1.49 1.52 1.38 1.08 +0.03 26 61 6,126 0
28MAY26 470.00 C 1.09 1.09 1.08 0.66 0.00 26 70 3,012 +52
28MAY26 480.00 C 1.00 1.00 0.90 0.40 -0.01 26 67 3,264 0
28MAY26 490.00 C 0.85 0.85 0.85 0.23 -0.02 26 39 2,413 0
28MAY26 500.00 C 0.75 0.77 0.75 0.13 -0.02 26 9 384 0
28MAY26 510.00 C 0.00 0.00 0.00 0.08 0.00 26 0 3,090 0
28MAY26 520.00 C 0.00 0.00 0.00 0.05 0.00 26 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.03 0.00 26 0 255 0
28MAY26 540.00 C 0.00 0.00 0.00 0.02 0.00 27 0 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 28 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 29 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 30 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 0.33 0.33 0.33 0.01 0.00 33 5 7 0
29JUN26 220.00 C 0.00 0.00 0.00 170.02 +6.15 39 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 165.06 +6.14 38 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 160.10 +6.12 38 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 155.14 +6.10 37 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 150.19 +6.08 37 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 145.25 +5.87 36 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 140.31 +5.66 36 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 134.07 +4.34 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 129.19 +4.30 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 124.31 +4.41 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 119.45 +3.15 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 114.98 +5.70 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 109.90 +4.49 0 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 105.00 +4.53 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 100.22 +5.33 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 95.47 +4.24 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 90.71 +3.80 24 0 172 0
29JUN26 310.00 C 0.00 0.00 0.00 81.18 +3.82 25 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 72.01 +3.90 26 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 64.33 +4.86 30 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 55.79 +4.60 30 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 47.67 +4.07 29 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 40.04 +4.02 28 0 1,642 0
29JUN26 370.00 C 32.21 32.21 31.33 32.53 +2.91 27 132 919 +83
29JUN26 380.00 C 25.86 26.59 24.65 26.15 +2.49 26 137 1,334 +86
29JUN26 390.00 C 19.80 19.80 19.80 20.76 +2.14 26 1 1,137 +1
29JUN26 400.00 C 15.60 16.20 14.40 15.94 +1.51 25 8 3,979 0
29JUN26 410.00 C 12.13 12.14 11.42 12.37 +1.30 25 65 1,937 +42
29JUN26 420.00 C 9.40 9.49 8.86 9.46 +0.97 26 126 6,050 -44
29JUN26 430.00 C 7.05 7.09 6.65 7.12 +0.61 26 225 1,848 +136
29JUN26 440.00 C 5.59 5.59 5.20 5.37 +0.40 26 6 1,331 -1
29JUN26 450.00 C 4.08 4.20 3.96 4.01 +0.36 26 409 2,820 +351
29JUN26 460.00 C 3.01 3.12 3.01 2.96 +0.32 26 122 3,675 -58
29JUN26 470.00 C 0.00 0.00 0.00 2.11 +0.22 26 0 2,037 0
29JUN26 480.00 C 1.92 1.93 1.92 1.48 +0.14 26 85 4,153 -50
29JUN26 490.00 C 1.68 1.68 1.68 1.03 +0.09 26 1 4,732 0
29JUN26 500.00 C 1.54 1.54 1.40 0.70 +0.05 26 93 1,965 +17
29JUN26 510.00 C 0.00 0.00 0.00 0.48 +0.03 26 0 631 0
29JUN26 520.00 C 1.18 1.18 1.18 0.32 +0.02 26 40 1,519 +40
29JUN26 530.00 C 0.00 0.00 0.00 0.21 +0.01 26 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 1,292 0
29JUN26 550.00 C 0.00 0.00 0.00 0.09 0.00 26 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.06 0.00 26 0 401 0
29JUN26 570.00 C 0.00 0.00 0.00 0.04 0.00 26 0 254 0
29JUN26 580.00 C 0.00 0.00 0.00 0.02 0.00 26 0 517 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 26 0 58 0
30JUL26 280.00 C 0.00 0.00 0.00 111.24 - 26 0 0 -
30JUL26 285.00 C 0.00 0.00 0.00 106.67 - 29 0 0 -
30JUL26 290.00 C 0.00 0.00 0.00 101.98 - 29 0 0 -
30JUL26 295.00 C 0.00 0.00 0.00 97.33 - 30 0 0 -
30JUL26 300.00 C 0.00 0.00 0.00 92.71 - 30 0 0 -
30JUL26 310.00 C 0.00 0.00 0.00 83.43 - 29 0 0 -
30JUL26 320.00 C 0.00 0.00 0.00 75.47 - 31 0 0 -
30JUL26 330.00 C 0.00 0.00 0.00 66.93 - 30 0 0 -
30JUL26 340.00 C 0.00 0.00 0.00 58.61 - 29 0 0 -
30JUL26 350.00 C 0.00 0.00 0.00 50.67 - 29 0 0 -
30JUL26 360.00 C 0.00 0.00 0.00 43.21 - 28 0 0 -
30JUL26 370.00 C 35.23 35.23 35.23 36.54 - 27 30 30 -
30JUL26 380.00 C 29.86 30.25 29.54 30.17 - 27 90 90 -
30JUL26 390.00 C 24.18 24.18 24.18 24.67 - 26 30 30 -
30JUL26 400.00 C 19.20 19.70 19.20 20.02 - 26 6 6 -
30JUL26 410.00 C 15.52 15.58 15.52 16.12 - 26 60 60 -
30JUL26 420.00 C 12.75 12.75 12.75 12.89 - 26 30 30 -
30JUL26 430.00 C 10.14 10.14 10.14 10.25 - 26 30 30 -
30JUL26 440.00 C 7.88 7.98 7.88 8.16 - 26 50 50 -
30JUL26 450.00 C 0.00 0.00 0.00 6.42 - 26 0 0 -
30JUL26 460.00 C 0.00 0.00 0.00 5.18 - 27 0 0 -
30JUL26 470.00 C 0.00 0.00 0.00 3.97 - 27 0 0 -
30JUL26 480.00 C 3.58 3.58 3.58 3.02 - 27 10 10 -
30JUL26 490.00 C 2.90 2.90 2.90 2.28 - 27 30 30 -
30JUL26 500.00 C 2.47 2.47 2.37 1.71 - 26 32 32 -
29SEP26 280.00 C 0.00 0.00 0.00 113.60 +4.89 33 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 108.86 +4.42 32 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 104.20 +4.32 32 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 99.54 +4.46 31 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 94.50 +3.78 29 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 85.71 +3.67 29 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 77.90 +5.93 30 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 69.05 +3.29 28 0 60 0
29SEP26 340.00 C 61.72 61.72 61.72 61.72 +5.12 29 30 121 +30
29SEP26 350.00 C 0.00 0.00 0.00 54.39 +4.80 28 0 297 0
29SEP26 360.00 C 0.00 0.00 0.00 47.42 +4.37 28 0 222 0
29SEP26 370.00 C 39.95 39.95 39.38 41.05 +3.18 28 78 197 +60
29SEP26 380.00 C 34.80 34.80 34.80 34.80 +2.41 27 12 169 0
29SEP26 390.00 C 0.00 0.00 0.00 29.70 +2.21 27 0 261 0
29SEP26 400.00 C 0.00 0.00 0.00 25.15 +1.82 27 0 680 0
29SEP26 410.00 C 19.92 21.00 19.92 21.00 +1.39 26 51 2,019 -49
29SEP26 420.00 C 18.00 18.00 17.00 17.82 +1.41 27 7 3,628 0
29SEP26 430.00 C 14.90 14.90 14.61 14.99 +1.32 27 17 646 -2
29SEP26 440.00 C 12.12 12.12 11.98 12.60 +1.37 27 25 2,807 +25
29SEP26 450.00 C 10.00 10.00 10.00 10.48 +1.16 27 10 995 +10
29SEP26 460.00 C 8.70 8.70 8.70 8.61 +1.02 27 2 253 +2
29SEP26 470.00 C 0.00 0.00 0.00 7.05 +0.83 27 0 1,499 0
29SEP26 480.00 C 0.00 0.00 0.00 5.69 +0.66 27 0 114 0
29SEP26 490.00 C 0.00 0.00 0.00 4.65 +0.59 27 0 331 0
29SEP26 500.00 C 0.00 0.00 0.00 3.68 +0.41 27 0 301 0
29SEP26 510.00 C 0.00 0.00 0.00 3.01 +0.40 27 0 628 0
29SEP26 520.00 C 0.00 0.00 0.00 2.29 +0.26 27 0 515 0
29SEP26 530.00 C 0.00 0.00 0.00 1.86 +0.25 27 0 197 0
29SEP26 540.00 C 0.00 0.00 0.00 1.48 +0.20 27 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 1.20 +0.19 27 0 259 0
29SEP26 560.00 C 0.00 0.00 0.00 0.92 +0.13 27 0 228 0
29SEP26 570.00 C 0.00 0.00 0.00 0.74 +0.11 27 0 529 0
29SEP26 580.00 C 1.99 1.99 1.99 0.56 +0.08 27 30 469 +30
29SEP26 590.00 C 0.00 0.00 0.00 0.44 +0.05 27 0 10 0
29SEP26 600.00 C 0.00 0.00 0.00 0.34 +0.05 27 0 312 0
30DEC26 280.00 C 0.00 0.00 0.00 114.01 +5.30 29 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 109.57 +5.13 29 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 105.16 +5.28 29 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 100.81 +5.24 29 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 96.96 +3.76 29 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 89.74 +6.42 31 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 80.70 +3.50 29 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 72.78 +2.79 28 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 66.57 +3.75 29 0 258 0
30DEC26 350.00 C 0.00 0.00 0.00 59.77 +3.67 29 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 53.19 +3.33 28 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 47.20 +2.64 28 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 41.99 +2.81 28 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 37.07 +2.78 27 0 173 0
30DEC26 400.00 C 32.22 32.22 32.22 32.63 +2.46 27 30 1,360 +30
30DEC26 410.00 C 28.17 28.17 27.84 28.69 +2.27 27 48 2,649 +45
30DEC26 420.00 C 24.64 24.64 24.64 25.15 +2.03 27 45 2,966 +45
30DEC26 430.00 C 21.00 22.18 21.00 22.09 +1.97 27 112 785 +66
30DEC26 440.00 C 19.25 19.25 19.25 19.16 +1.66 27 45 813 +16
30DEC26 450.00 C 16.88 16.88 16.43 16.77 +1.60 27 23 843 +8
30DEC26 460.00 C 0.00 0.00 0.00 14.43 +1.35 27 0 282 0
30DEC26 470.00 C 13.06 13.06 13.06 12.54 +1.22 27 30 113 +30
30DEC26 480.00 C 0.00 0.00 0.00 10.77 +1.12 27 0 213 0
30DEC26 490.00 C 0.00 0.00 0.00 9.26 +0.89 27 0 81 0
30DEC26 500.00 C 8.80 8.80 8.70 7.97 +0.89 27 2 535 0
30DEC26 510.00 C 0.00 0.00 0.00 6.75 +0.64 27 0 102 0
30DEC26 520.00 C 0.00 0.00 0.00 5.83 +0.78 27 0 383 0
30DEC26 530.00 C 0.00 0.00 0.00 4.78 +0.51 27 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 4.09 +0.42 27 0 182 0
30DEC26 550.00 C 0.00 0.00 0.00 3.48 +0.42 27 0 99 0
30DEC26 560.00 C 0.00 0.00 0.00 2.90 +0.28 27 0 262 0
30MAR27 280.00 C 0.00 0.00 0.00 116.01 +5.07 29 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 111.74 +4.88 29 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 107.64 +4.81 29 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 103.62 +4.83 29 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 99.60 +4.66 29 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 91.94 +4.49 28 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 85.05 +4.79 29 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 76.84 +2.40 27 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 71.62 +3.93 29 0 218 0
30MAR27 350.00 C 0.00 0.00 0.00 64.93 +3.66 28 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 58.75 +3.44 28 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 53.01 +3.16 27 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 47.35 +2.54 27 0 743 0
30MAR27 390.00 C 0.00 0.00 0.00 42.51 +2.42 27 0 192 0
30MAR27 400.00 C 0.00 0.00 0.00 38.12 +2.19 27 0 850 0
30MAR27 410.00 C 34.22 34.22 34.22 34.17 +1.85 27 3 969 +2
30MAR27 420.00 C 0.00 0.00 0.00 30.62 +1.64 27 0 32 0
30MAR27 430.00 C 26.06 26.40 26.06 28.24 +2.24 27 2 128 +2
30MAR27 440.00 C 25.00 25.00 23.80 24.65 +1.30 27 6 143 +6
30MAR27 450.00 C 21.70 22.00 21.70 22.15 +1.14 27 25 266 +25
30MAR27 460.00 C 0.00 0.00 0.00 20.25 +1.50 27 0 573 0
30MAR27 470.00 C 0.00 0.00 0.00 17.93 +1.45 27 0 187 0
30MAR27 480.00 C 0.00 0.00 0.00 15.76 +1.01 27 0 203 0
30MAR27 490.00 C 0.00 0.00 0.00 14.34 +1.32 27 0 186 0
30MAR27 500.00 C 13.26 13.26 12.20 12.61 +1.15 27 13 280 -2
30MAR27 510.00 C 0.00 0.00 0.00 11.18 +1.29 27 0 12 0
30MAR27 520.00 C 0.00 0.00 0.00 9.62 +0.95 27 0 17 0
30MAR27 530.00 C 0.00 0.00 0.00 8.39 +0.76 27 0 9 0
30MAR27 540.00 C 0.00 0.00 0.00 7.45 +0.69 27 0 26 0
TOTAL CALL 10,534 176,485 +6,171
02APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
02APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02APR26 320.00 P 0.01 0.01 0.01 0.01 -0.01 89 300 450 +300
02APR26 330.00 P 0.00 0.00 0.00 0.01 -0.03 75 0 30 0
02APR26 340.00 P 0.00 0.00 0.00 0.02 -0.06 67 0 4 0
02APR26 350.00 P 0.09 0.09 0.08 0.04 -0.15 58 2 70 0
02APR26 360.00 P 0.15 0.15 0.15 0.11 -0.37 51 149 317 +140
02APR26 370.00 P 0.47 0.50 0.40 0.33 -0.97 43 241 1,407 -39
02APR26 380.00 P 1.81 1.99 1.22 1.20 -2.25 36 339 1,551 +139
02APR26 390.00 P 5.20 6.26 5.00 4.19 -5.02 30 256 308 +29
02APR26 400.00 P 14.60 15.00 12.93 12.26 -5.72 38 115 167 -3
02APR26 410.00 P 0.00 0.00 0.00 21.46 -6.17 36 0 60 -64
02APR26 420.00 P 0.00 0.00 0.00 31.40 -6.20 0 0 0 -2
02APR26 430.00 P 0.00 0.00 0.00 41.40 -6.20 0 0 0 0
02APR26 440.00 P 0.00 0.00 0.00 51.40 -6.20 0 0 0 0
02APR26 450.00 P 0.00 0.00 0.00 61.40 -6.20 0 0 0 0
02APR26 460.00 P 0.00 0.00 0.00 71.40 -6.20 0 0 0 0
02APR26 470.00 P 0.00 0.00 0.00 81.40 -6.20 0 0 0 0
02APR26 480.00 P 0.00 0.00 0.00 91.40 -6.20 0 0 0 0
02APR26 490.00 P 0.00 0.00 0.00 102.87 -4.73 197 0 0 0
02APR26 500.00 P 0.00 0.00 0.00 111.40 -6.20 0 0 0 0
02APR26 510.00 P 0.00 0.00 0.00 121.40 -6.20 0 0 0 0
02APR26 520.00 P 0.00 0.00 0.00 133.47 -4.13 252 0 0 0
10APR26 280.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
10APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
10APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
10APR26 295.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
10APR26 300.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
10APR26 310.00 P 0.00 0.00 0.00 0.01 -0.05 45 0 0 0
10APR26 320.00 P 0.00 0.00 0.00 0.02 -0.10 42 0 0 0
10APR26 330.00 P 0.00 0.00 0.00 0.05 -0.18 40 0 0 0
10APR26 340.00 P 0.46 0.46 0.23 0.11 -0.36 37 13 60 +10
10APR26 350.00 P 0.54 0.54 0.54 0.27 -0.60 34 70 111 +70
10APR26 360.00 P 1.05 1.05 0.92 0.66 -1.05 32 53 93 +39
10APR26 370.00 P 2.02 2.31 1.71 1.55 -1.76 29 228 314 +212
10APR26 380.00 P 4.07 4.87 3.60 3.49 -2.73 27 981 858 +737
10APR26 390.00 P 0.00 0.00 0.00 7.21 -4.39 25 0 65 0
10APR26 400.00 P 14.54 14.54 14.46 13.88 -4.95 26 60 33 +30
10APR26 410.00 P 0.00 0.00 0.00 22.10 -5.95 25 0 8 0
10APR26 420.00 P 0.00 0.00 0.00 31.53 -6.63 26 0 0 0
10APR26 430.00 P 0.00 0.00 0.00 41.40 -6.20 0 0 0 0
10APR26 440.00 P 0.00 0.00 0.00 51.40 -6.20 0 0 0 0
10APR26 450.00 P 0.00 0.00 0.00 61.40 -6.20 0 0 0 0
10APR26 460.00 P 0.00 0.00 0.00 71.40 -6.20 0 0 0 0
10APR26 470.00 P 0.00 0.00 0.00 81.40 -6.20 0 0 0 0
10APR26 480.00 P 0.00 0.00 0.00 91.40 -6.20 0 0 0 0
10APR26 490.00 P 0.00 0.00 0.00 102.87 -4.73 90 0 0 0
10APR26 500.00 P 0.00 0.00 0.00 112.96 -4.64 97 0 0 0
10APR26 510.00 P 0.00 0.00 0.00 121.40 -6.20 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 44 0
29APR26 285.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 181 0
29APR26 295.00 P 0.00 0.00 0.00 0.06 -0.04 38 0 79 0
29APR26 300.00 P 0.37 0.37 0.37 0.08 -0.06 37 25 595 +25
29APR26 310.00 P 0.44 0.48 0.44 0.16 -0.12 36 140 399 +140
29APR26 320.00 P 0.00 0.00 0.00 0.31 -0.23 35 0 1,214 0
29APR26 330.00 P 0.99 1.02 0.99 0.59 -0.40 34 61 427 +41
29APR26 340.00 P 1.44 1.53 1.44 1.06 -0.67 32 17 1,125 +11
29APR26 350.00 P 2.48 2.60 2.00 1.85 -1.08 31 667 2,639 +382
29APR26 360.00 P 3.42 4.02 3.13 3.16 -1.39 30 545 2,795 +277
29APR26 370.00 P 5.90 5.90 4.89 5.12 -1.91 29 241 2,251 +33
29APR26 380.00 P 8.78 9.02 7.77 8.05 -2.82 28 753 3,957 +371
29APR26 390.00 P 12.90 13.35 11.98 12.29 -3.59 27 467 4,126 +221
29APR26 400.00 P 19.66 20.00 17.85 17.88 -4.42 26 306 4,466 +146
29APR26 410.00 P 24.70 27.00 24.70 25.78 -4.12 28 43 3,755 +7
29APR26 420.00 P 35.02 35.02 32.00 33.20 -5.94 26 36 2,139 -1
29APR26 430.00 P 0.00 0.00 0.00 42.15 -6.10 26 0 1,103 0
29APR26 440.00 P 0.00 0.00 0.00 51.62 -7.91 26 0 569 0
29APR26 450.00 P 0.00 0.00 0.00 61.42 -6.20 26 0 606 0
29APR26 460.00 P 0.00 0.00 0.00 71.40 -6.55 0 0 45 -34
29APR26 470.00 P 0.00 0.00 0.00 83.84 -4.55 52 0 80 -165
29APR26 480.00 P 0.00 0.00 0.00 94.14 -3.82 58 0 0 -30
29APR26 490.00 P 0.00 0.00 0.00 104.44 -3.51 63 0 0 -23
29APR26 500.00 P 0.00 0.00 0.00 112.96 -5.43 59 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 122.50 -5.10 59 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 133.47 -4.92 69 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 142.72 -5.36 68 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 152.50 -5.67 69 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 162.94 -7.76 76 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 172.91 -4.87 78 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 182.91 -5.27 81 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 195.37 -2.42 100 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.15 -0.12 35 0 2 0
28MAY26 285.00 P 0.00 0.00 0.00 0.20 -0.15 35 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.27 -0.19 34 0 53 0
28MAY26 295.00 P 0.00 0.00 0.00 0.34 -0.24 34 0 133 0
28MAY26 300.00 P 0.00 0.00 0.00 0.45 -0.30 33 0 272 0
28MAY26 310.00 P 0.00 0.00 0.00 0.75 -0.44 33 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 1.20 -0.65 32 0 209 0
28MAY26 330.00 P 2.63 2.63 2.31 1.88 -0.91 31 263 1,439 -10
28MAY26 340.00 P 3.49 3.49 3.34 2.87 -1.25 30 32 1,215 +32
28MAY26 350.00 P 5.00 5.02 4.74 4.26 -1.51 29 103 1,042 +43
28MAY26 360.00 P 6.22 6.80 6.22 6.19 -1.81 28 591 2,076 +531
28MAY26 370.00 P 8.73 8.73 8.63 8.70 -2.16 27 240 2,864 +200
28MAY26 380.00 P 14.30 14.30 11.95 11.95 -2.77 27 164 3,132 +52
28MAY26 390.00 P 16.95 17.23 16.59 16.24 -3.52 26 120 2,735 +78
28MAY26 400.00 P 22.51 23.06 21.69 21.89 -3.92 26 374 3,125 +66
28MAY26 410.00 P 29.36 29.53 29.36 28.39 -5.33 25 90 1,960 +90
28MAY26 420.00 P 37.20 37.20 37.20 35.87 -5.61 25 1 2,423 0
28MAY26 430.00 P 45.62 45.80 45.30 45.37 -4.60 29 51 1,237 0
28MAY26 440.00 P 53.00 53.00 53.00 52.81 -6.72 25 3 116 +3
28MAY26 450.00 P 0.00 0.00 0.00 62.04 -6.15 25 0 121 0
28MAY26 460.00 P 0.00 0.00 0.00 73.61 -4.74 35 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 83.84 -4.55 38 0 60 0
28MAY26 480.00 P 0.00 0.00 0.00 94.14 -3.82 42 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 104.44 -3.51 46 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 112.96 -5.43 44 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 123.59 -4.32 49 0 0 -25
28MAY26 520.00 P 0.00 0.00 0.00 133.58 -4.81 52 0 0 -25
28MAY26 530.00 P 0.00 0.00 0.00 142.72 -5.74 50 0 0 -25
28MAY26 540.00 P 0.00 0.00 0.00 153.59 -4.58 56 0 0 -25
28MAY26 550.00 P 0.00 0.00 0.00 163.58 -7.12 59 0 0 -25
28MAY26 560.00 P 0.00 0.00 0.00 173.59 -4.23 61 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 182.91 -5.27 60 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 195.37 -2.42 73 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 201.40 -6.20 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 211.40 -6.20 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.02 -0.05 38 0 420 0
29JUN26 225.00 P 0.00 0.00 0.00 0.03 -0.05 38 0 89 0
29JUN26 230.00 P 0.38 0.38 0.38 0.04 -0.06 38 30 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.05 -0.08 37 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.07 -0.10 37 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.09 -0.12 36 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.12 -0.14 36 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.16 -0.18 36 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.20 -0.21 35 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.26 -0.25 35 0 81 0
29JUN26 270.00 P 0.00 0.00 0.00 0.33 -0.30 34 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.41 -0.34 34 0 297 0
29JUN26 280.00 P 0.00 0.00 0.00 0.53 -0.40 34 0 164 0
29JUN26 285.00 P 0.00 0.00 0.00 0.67 -0.48 34 0 315 0
29JUN26 290.00 P 0.00 0.00 0.00 0.83 -0.55 33 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 1.03 -0.63 33 0 186 0
29JUN26 300.00 P 1.92 1.92 1.92 1.24 -0.70 33 1 263 +1
29JUN26 310.00 P 2.54 2.56 2.54 1.83 -0.92 32 280 744 +30
29JUN26 320.00 P 3.36 3.49 3.17 2.66 -1.14 31 503 860 +89
29JUN26 330.00 P 4.32 4.49 4.12 3.78 -1.26 31 780 2,794 -45
29JUN26 340.00 P 5.42 5.42 5.42 5.24 -1.29 30 30 2,519 +30
29JUN26 350.00 P 7.17 7.44 7.00 7.13 -1.35 29 114 9,319 +11
29JUN26 360.00 P 9.59 9.98 9.59 9.25 -1.78 28 77 12,493 +30
29JUN26 370.00 P 12.76 13.20 12.40 12.10 -2.36 27 190 4,539 +48
29JUN26 380.00 P 15.90 16.30 15.90 15.65 -2.53 27 48 3,566 -44
29JUN26 390.00 P 20.80 20.80 19.99 20.05 -3.11 26 12 3,401 0
29JUN26 400.00 P 26.00 26.78 25.44 25.62 -3.66 26 113 4,809 -53
29JUN26 410.00 P 32.67 33.37 32.26 31.84 -4.87 26 150 1,410 +55
29JUN26 420.00 P 0.00 0.00 0.00 38.93 -5.17 26 0 5,603 0
29JUN26 430.00 P 45.00 48.00 45.00 45.37 -6.68 24 4 1,323 +4
29JUN26 440.00 P 0.00 0.00 0.00 54.85 -5.62 26 0 748 0
29JUN26 450.00 P 0.00 0.00 0.00 65.04 -4.27 29 0 556 0
29JUN26 460.00 P 0.00 0.00 0.00 73.61 -5.21 29 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 83.84 -4.55 32 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 94.14 -4.08 35 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 104.44 -3.51 39 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 113.59 -4.80 38 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 123.59 -4.32 41 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 133.59 -4.80 43 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 144.01 -4.45 46 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 153.59 -4.58 47 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 163.58 -7.12 49 0 0 -1
29JUN26 560.00 P 0.00 0.00 0.00 173.59 -4.23 51 0 0 -45
29JUN26 570.00 P 0.00 0.00 0.00 183.59 -4.59 53 0 0 -254
29JUN26 580.00 P 0.00 0.00 0.00 195.37 -2.42 60 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 201.40 -6.20 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 211.40 -6.20 0 0 0 0
30JUL26 280.00 P 1.82 1.88 1.82 1.12 - 33 4 4 -
30JUL26 285.00 P 0.00 0.00 0.00 1.31 - 33 0 0 -
30JUL26 290.00 P 2.45 2.45 2.45 1.65 - 33 2 2 -
30JUL26 295.00 P 2.68 2.68 2.68 1.95 - 33 30 30 -
30JUL26 300.00 P 0.00 0.00 0.00 2.29 - 32 0 0 -
30JUL26 310.00 P 3.60 3.75 3.60 3.16 - 32 33 33 -
30JUL26 320.00 P 4.65 4.89 4.65 4.31 - 31 61 61 -
30JUL26 330.00 P 5.98 5.98 5.98 5.75 - 31 2 2 -
30JUL26 340.00 P 7.35 7.35 7.35 7.44 - 30 1 1 -
30JUL26 350.00 P 10.00 10.00 9.69 9.68 - 29 32 32 -
30JUL26 360.00 P 12.24 12.24 12.24 11.94 - 28 30 30 -
30JUL26 370.00 P 15.64 15.64 15.64 15.02 - 27 30 30 -
30JUL26 380.00 P 18.75 19.20 18.75 18.75 - 27 40 40 -
30JUL26 390.00 P 0.00 0.00 0.00 23.28 - 26 0 0 -
30JUL26 400.00 P 29.53 29.92 29.53 28.65 - 26 28 28 -
30JUL26 410.00 P 35.28 35.28 35.28 34.61 - 26 30 30 -
30JUL26 420.00 P 41.74 41.74 41.74 41.74 - 26 30 30 -
30JUL26 430.00 P 49.13 49.13 49.13 49.13 - 26 30 30 -
30JUL26 440.00 P 0.00 0.00 0.00 57.33 - 27 0 0 -
30JUL26 450.00 P 0.00 0.00 0.00 65.22 - 26 0 0 -
30JUL26 460.00 P 0.00 0.00 0.00 76.09 - 30 0 0 -
30JUL26 470.00 P 0.00 0.00 0.00 84.41 - 30 0 0 -
30JUL26 480.00 P 0.00 0.00 0.00 94.14 - 31 0 0 -
30JUL26 490.00 P 0.00 0.00 0.00 104.44 - 34 0 0 -
30JUL26 500.00 P 0.00 0.00 0.00 113.59 - 34 0 0 -
29SEP26 280.00 P 0.00 0.00 0.00 2.47 +0.09 32 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 2.92 -0.02 31 0 32 0
29SEP26 290.00 P 0.00 0.00 0.00 3.46 +0.04 31 0 368 0
29SEP26 295.00 P 4.72 4.72 4.72 4.00 -0.06 31 10 225 0
29SEP26 300.00 P 0.00 0.00 0.00 4.64 -0.09 31 0 720 0
29SEP26 310.00 P 6.43 6.43 6.43 6.02 -0.32 30 160 618 +100
29SEP26 320.00 P 0.00 0.00 0.00 7.76 -0.51 30 0 4,292 0
29SEP26 330.00 P 9.75 9.83 9.61 9.75 -0.91 29 141 1,390 +60
29SEP26 340.00 P 12.20 12.23 12.15 12.02 -1.18 29 81 1,944 +81
29SEP26 350.00 P 14.61 14.74 14.10 14.67 -1.19 28 303 3,628 +303
29SEP26 360.00 P 17.91 18.10 17.62 17.82 -1.72 28 71 2,717 +41
29SEP26 370.00 P 21.80 21.82 21.78 21.82 -1.78 28 105 4,496 0
29SEP26 380.00 P 25.90 26.26 25.90 25.31 -2.88 26 31 1,842 -1
29SEP26 390.00 P 30.95 31.11 30.95 30.68 -2.73 26 75 1,899 0
29SEP26 400.00 P 36.61 37.23 36.60 36.22 -3.04 26 115 2,835 +5
29SEP26 410.00 P 0.00 0.00 0.00 42.36 -3.28 26 0 2,003 0
29SEP26 420.00 P 49.16 49.77 49.01 49.04 -4.85 26 90 3,650 0
29SEP26 430.00 P 0.00 0.00 0.00 57.22 -4.11 27 0 390 0
29SEP26 440.00 P 0.00 0.00 0.00 64.10 -5.07 27 0 1,787 0
29SEP26 450.00 P 0.00 0.00 0.00 72.05 -4.46 27 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 81.26 -3.72 28 0 236 0
29SEP26 470.00 P 0.00 0.00 0.00 90.87 -2.98 30 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 98.87 -4.25 29 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 108.00 -4.51 29 0 205 0
29SEP26 500.00 P 117.45 118.15 116.93 113.59 -7.25 22 110 536 -10
29SEP26 510.00 P 126.96 127.20 126.96 123.59 -6.52 24 15 789 0
29SEP26 520.00 P 0.00 0.00 0.00 135.42 -4.92 30 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 144.89 -5.01 31 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 155.22 -4.35 33 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 164.77 -5.93 33 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 174.52 -4.74 34 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 184.20 -4.80 35 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 195.37 -3.39 39 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 203.09 -5.17 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 214.42 -3.70 40 0 1 0
30DEC26 280.00 P 5.29 5.29 5.29 3.91 -1.04 29 60 75 +58
30DEC26 285.00 P 5.88 5.88 5.88 4.55 -0.92 29 30 30 +30
30DEC26 290.00 P 0.00 0.00 0.00 5.38 -0.96 29 0 304 0
30DEC26 295.00 P 7.08 7.08 7.08 6.08 -1.18 29 30 356 +30
30DEC26 300.00 P 7.77 7.77 7.77 6.95 -1.24 29 1 418 +1
30DEC26 310.00 P 9.30 9.30 9.30 8.82 -1.40 29 2 2,942 +2
30DEC26 320.00 P 0.00 0.00 0.00 11.12 -1.04 29 0 826 0
30DEC26 330.00 P 13.78 13.78 13.78 13.28 -1.38 28 10 935 -10
30DEC26 340.00 P 0.00 0.00 0.00 16.00 -1.58 28 0 662 0
30DEC26 350.00 P 19.30 19.60 19.30 19.12 -2.02 27 3 849 -1
30DEC26 360.00 P 22.51 22.51 22.51 22.57 -2.31 27 30 616 0
30DEC26 370.00 P 26.99 27.28 26.94 26.73 -2.47 27 181 1,421 +180
30DEC26 380.00 P 30.86 31.61 30.86 31.01 -2.82 26 438 1,461 +418
30DEC26 390.00 P 36.22 36.55 35.96 36.16 -2.75 26 196 1,437 +158
30DEC26 400.00 P 0.00 0.00 0.00 41.27 -3.45 26 0 1,639 0
30DEC26 410.00 P 0.00 0.00 0.00 47.67 -3.32 26 0 2,302 0
30DEC26 420.00 P 54.88 54.88 54.88 54.05 -3.40 26 40 2,276 0
30DEC26 430.00 P 61.40 61.40 61.40 61.40 -3.87 26 30 1,054 +30
30DEC26 440.00 P 68.71 68.71 68.71 68.71 -4.79 26 30 1,057 +30
30DEC26 450.00 P 0.00 0.00 0.00 78.01 -2.49 28 0 763 0
30DEC26 460.00 P 0.00 0.00 0.00 86.01 -3.30 28 0 110 0
30DEC26 470.00 P 0.00 0.00 0.00 94.24 -3.45 28 0 51 0
30DEC26 480.00 P 0.00 0.00 0.00 102.64 -3.80 29 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 111.52 -2.89 29 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 120.38 -2.73 29 0 545 0
30DEC26 510.00 P 128.33 128.45 127.55 127.55 -4.57 27 120 85 +35
30DEC26 520.00 P 0.00 0.00 0.00 136.18 -5.87 27 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 147.83 -3.84 31 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 155.22 -5.21 28 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 164.77 -5.93 28 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 174.52 -4.84 29 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 6.06 -1.05 29 0 4 0
30MAR27 285.00 P 0.00 0.00 0.00 6.58 -1.44 29 0 0 0
30MAR27 290.00 P 9.38 9.38 9.38 7.70 -1.50 29 10 127 -10
30MAR27 295.00 P 10.00 10.00 10.00 8.66 -1.48 29 9 25 +9
30MAR27 300.00 P 11.40 11.40 11.22 9.62 -1.67 29 16 113 +16
30MAR27 310.00 P 0.00 0.00 0.00 11.92 -1.81 29 0 28 0
30MAR27 320.00 P 0.00 0.00 0.00 14.43 -1.80 29 0 71 0
30MAR27 330.00 P 17.95 18.32 17.95 17.47 -1.67 28 51 77 +29
30MAR27 340.00 P 0.00 0.00 0.00 20.64 -1.75 28 0 32 0
30MAR27 350.00 P 0.00 0.00 0.00 24.47 -1.50 28 0 360 0
30MAR27 360.00 P 0.00 0.00 0.00 27.63 -2.35 28 0 85 0
30MAR27 370.00 P 32.30 32.30 32.30 32.50 -1.89 28 50 497 +50
30MAR27 380.00 P 37.40 37.40 37.40 36.53 -2.44 27 2 580 +2
30MAR27 390.00 P 0.00 0.00 0.00 41.54 -3.12 27 0 447 0
30MAR27 400.00 P 0.00 0.00 0.00 47.71 -2.57 27 0 873 0
30MAR27 410.00 P 0.00 0.00 0.00 53.42 -3.07 27 0 936 0
30MAR27 420.00 P 0.00 0.00 0.00 59.82 -3.01 27 0 5 0
30MAR27 430.00 P 0.00 0.00 0.00 66.43 -4.06 27 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 73.84 -4.52 27 0 9 0
30MAR27 450.00 P 0.00 0.00 0.00 82.88 -3.07 29 0 20 0
30MAR27 460.00 P 0.00 0.00 0.00 88.32 -4.65 27 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 96.13 -4.74 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 104.17 -5.01 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 112.50 -5.07 27 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 120.90 -5.24 27 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 132.40 -3.21 30 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 138.39 -5.41 27 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 149.91 -3.53 30 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 156.37 -5.63 27 0 0 0
TOTAL PUT 13,501 187,554 +5,451
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$ 27.50
29APR26 19.00 C 0.00 0.00 0.00 8.54 -0.18 44 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.04 -0.18 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.54 -0.18 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.54 -0.18 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.55 -0.13 32 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.55 -0.18 25 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.56 -0.18 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.60 -0.17 22 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 1.78 -0.15 25 0 15 0
29APR26 27.00 C 1.20 1.20 1.20 1.02 -0.14 23 5 215 0
29APR26 28.00 C 0.00 0.00 0.00 0.50 -0.08 22 10 272 0
29APR26 29.00 C 0.00 0.00 0.00 0.22 -0.04 22 0 161 0
29APR26 30.00 C 0.08 0.08 0.08 0.08 -0.02 22 20 225 0
29APR26 31.00 C 0.04 0.04 0.04 0.03 -0.01 23 56 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.56 -0.16 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.05 -0.17 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.57 -0.15 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.57 -0.15 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.60 -0.13 30 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.64 -0.13 30 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.63 -0.17 23 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.72 -0.16 23 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.94 -0.10 24 0 45 0
28MAY26 27.00 C 1.45 1.45 1.13 1.21 -0.14 22 30 307 +30
28MAY26 28.00 C 0.72 0.72 0.72 0.73 -0.09 22 20 315 +20
28MAY26 29.00 C 0.35 0.35 0.35 0.39 -0.06 22 15 123 +15
28MAY26 30.00 C 0.00 0.00 0.00 0.20 -0.04 22 0 279 0
28MAY26 31.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.56 -0.12 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.06 -0.12 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.56 -0.13 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.06 -0.13 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.56 -0.13 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.07 -0.12 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.57 -0.15 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.07 -0.15 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.57 -0.15 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.57 -0.15 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.60 -0.13 28 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 4.64 -0.14 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.63 -0.19 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.73 -0.19 21 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.00 -0.14 23 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 1.34 -0.10 22 0 15 0
29JUN26 28.00 C 0.79 0.79 0.79 0.80 -0.12 21 20 361 0
29JUN26 29.00 C 0.00 0.00 0.00 0.48 -0.09 21 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.28 -0.06 22 0 141 0
29JUN26 31.00 C 0.00 0.00 0.00 0.15 -0.04 22 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.07 - 24 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 7.57 - 0 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 6.57 - 0 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 5.60 - 26 0 0 -
30JUL26 23.00 C 0.00 0.00 0.00 4.64 - 25 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 3.67 - 22 0 0 -
30JUL26 25.00 C 0.00 0.00 0.00 2.80 - 22 0 0 -
30JUL26 26.00 C 0.00 0.00 0.00 2.11 - 23 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 1.49 - 23 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 0.99 - 22 0 0 -
30JUL26 29.00 C 0.00 0.00 0.00 0.65 - 22 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 0.41 - 22 0 0 -
30JUL26 31.00 C 0.00 0.00 0.00 0.26 - 22 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 0.16 - 22 0 0 -
30JUL26 33.00 C 0.00 0.00 0.00 0.10 - 22 0 0 -
30JUL26 34.00 C 0.00 0.00 0.00 0.06 - 22 0 0 -
30JUL26 35.00 C 0.00 0.00 0.00 0.04 - 23 0 0 -
30JUL26 36.00 C 0.00 0.00 0.00 0.02 - 22 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 10.06 -0.13 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.56 -0.13 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.07 -0.12 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.57 -0.15 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.07 -0.15 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.57 -0.15 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.57 -0.16 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.62 -0.22 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.64 -0.23 22 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.85 -0.17 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.10 -0.16 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.46 -0.14 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.87 -0.12 24 0 200 0
29SEP26 28.00 C 0.00 0.00 0.00 1.45 -0.11 24 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 1.11 -0.09 24 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.83 -0.08 24 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.62 -0.06 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.45 -0.06 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.33 -0.04 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.24 -0.03 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.57 -0.15 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.07 -0.15 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.58 -0.14 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.58 -0.16 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.62 -0.22 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.82 -0.17 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.06 -0.16 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.39 -0.15 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.80 -0.14 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.22 -0.13 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.80 -0.12 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.44 -0.11 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.15 -0.10 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.91 -0.08 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.71 -0.07 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.55 -0.05 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.42 -0.05 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.32 -0.04 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.18 -0.03 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.57 -0.15 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.09 -0.13 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.58 -0.15 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.60 -0.19 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.73 -0.16 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.93 -0.29 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.39 -0.13 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.77 -0.11 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.21 -0.10 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.63 -0.08 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.20 -0.08 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.84 -0.06 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.53 -0.05 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.25 -0.04 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.03 -0.03 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.84 -0.03 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.67 -0.02 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.55 -0.02 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
TOTAL CALL 176 3,926 +65
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 0.00 23 0 19 0
29APR26 25.00 P 0.00 0.00 0.00 0.05 0.00 23 0 89 0
29APR26 26.00 P 0.23 0.23 0.23 0.18 +0.03 23 1 138 0
29APR26 27.00 P 0.00 0.00 0.00 0.48 +0.06 23 0 235 0
29APR26 28.00 P 1.01 1.01 1.01 1.00 +0.11 24 20 316 -20
29APR26 29.00 P 0.00 0.00 0.00 1.67 +0.10 22 0 69 0
29APR26 30.00 P 0.00 0.00 0.00 2.54 +0.16 22 0 62 0
29APR26 31.00 P 0.00 0.00 0.00 3.50 +0.17 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.50 +0.18 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.50 +0.11 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.50 +0.11 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.50 +0.11 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.50 +0.11 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.50 +0.11 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.57 +0.18 67 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.50 +0.11 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 45 0
28MAY26 25.00 P 0.00 0.00 0.00 0.31 +0.04 23 0 112 0
28MAY26 26.00 P 0.00 0.00 0.00 0.61 +0.04 22 0 131 0
28MAY26 27.00 P 1.10 1.10 1.10 1.10 +0.08 23 20 198 -20
28MAY26 28.00 P 0.00 0.00 0.00 1.71 +0.10 23 0 206 0
28MAY26 29.00 P 0.00 0.00 0.00 2.45 +0.11 22 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 3.31 +0.16 22 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 4.36 +0.29 29 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 5.24 +0.12 27 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.22 +0.12 29 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.22 +0.13 33 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.25 +0.17 39 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.25 +0.18 43 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.24 +0.18 45 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.22 +0.17 46 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.18 +0.13 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 0.00 22 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 22 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.79 +0.01 22 0 285 0
29JUN26 27.00 P 0.00 0.00 0.00 1.27 +0.03 22 0 36 0
29JUN26 28.00 P 0.00 0.00 0.00 1.87 +0.06 22 0 169 0
29JUN26 29.00 P 0.00 0.00 0.00 2.58 +0.09 22 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.40 +0.12 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.36 +0.21 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.38 +0.24 29 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.36 +0.25 32 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.37 +0.28 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.27 +0.19 34 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.35 +0.28 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.34 +0.28 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.27 +0.22 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.33 +0.28 48 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 - 23 0 0 -
30JUL26 20.00 P 0.00 0.00 0.00 0.02 - 24 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.04 - 23 0 0 -
30JUL26 22.00 P 0.00 0.00 0.00 0.08 - 22 0 0 -
30JUL26 23.00 P 0.00 0.00 0.00 0.17 - 22 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 0.34 - 22 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 0.60 - 22 0 0 -
30JUL26 26.00 P 0.00 0.00 0.00 0.97 - 22 0 0 -
30JUL26 27.00 P 0.00 0.00 0.00 1.45 - 22 0 0 -
30JUL26 28.00 P 0.00 0.00 0.00 2.01 - 22 0 0 -
30JUL26 29.00 P 0.00 0.00 0.00 2.71 - 22 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 3.51 - 22 0 0 -
30JUL26 31.00 P 0.00 0.00 0.00 4.45 - 24 0 0 -
30JUL26 32.00 P 0.00 0.00 0.00 5.38 - 26 0 0 -
30JUL26 33.00 P 0.00 0.00 0.00 6.36 - 28 0 0 -
30JUL26 34.00 P 0.00 0.00 0.00 7.37 - 31 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 8.31 - 32 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 9.35 - 36 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 10.34 - 39 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 25 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 0.15 +0.01 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 0.44 +0.01 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.68 +0.02 25 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 1.01 +0.03 25 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.43 +0.05 25 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.94 +0.06 25 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.46 +0.07 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 3.12 +0.09 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.85 +0.11 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.78 +0.26 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.65 +0.14 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.56 +0.15 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.51 +0.16 31 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.48 +0.16 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.48 +0.18 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.48 +0.18 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.49 +0.18 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.51 +0.18 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 0.00 24 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 0.00 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.24 0.00 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.40 +0.01 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.61 +0.01 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.89 +0.02 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.24 +0.03 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.67 +0.04 24 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 2.18 +0.06 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.68 -0.01 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.31 +0.07 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.02 +0.09 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.93 +0.25 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.77 +0.13 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.65 +0.14 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.57 +0.14 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.53 +0.16 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.51 +0.17 31 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.50 +0.17 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.51 +0.18 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.52 +0.18 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.38 +0.03 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.57 +0.04 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.81 +0.04 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.12 +0.06 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.50 +0.07 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.95 +0.10 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.45 +0.10 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.03 +0.12 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.57 +0.12 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.38 +0.26 25 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.13 +0.29 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.94 +0.15 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.80 +0.17 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.69 +0.17 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.61 +0.17 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.57 +0.18 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.54 +0.18 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.53 +0.18 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.53 +0.18 33 0 0 0
TOTAL PUT 41 3,266 -40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 125.80
02APR26 90.00 C 0.00 0.00 0.00 35.81 +2.19 0 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 33.31 +2.19 0 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 30.81 +2.18 0 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 28.31 +2.18 0 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 25.81 +2.17 0 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 23.32 +2.17 97 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 20.82 +2.15 86 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 18.32 +2.13 75 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 15.82 +2.08 65 0 0 0
02APR26 112.50 C 0.00 0.00 0.00 13.33 +2.18 62 0 0 0
02APR26 115.00 C 0.00 0.00 0.00 10.86 +2.04 60 0 0 0
02APR26 117.50 C 0.00 0.00 0.00 8.41 +1.77 54 0 30 0
02APR26 120.00 C 4.56 4.56 4.56 5.85 +1.48 33 17 87 0
02APR26 122.50 C 2.66 2.66 2.47 3.71 +1.15 41 3 214 0
02APR26 125.00 C 1.80 1.80 0.90 1.89 +0.47 39 352 430 +39
02APR26 127.50 C 0.70 0.75 0.33 0.83 +0.11 40 254 414 +165
02APR26 130.00 C 0.24 0.25 0.13 0.31 -0.02 42 108 339 +77
02APR26 132.50 C 0.00 0.00 0.00 0.10 -0.04 43 4 135 0
02APR26 135.00 C 0.04 0.04 0.03 0.03 -0.03 45 96 186 +96
02APR26 137.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 130 0
02APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 42 0
02APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 80 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 95 0 0 0
02APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 33.37 - 62 0 0 -
10APR26 95.00 C 0.00 0.00 0.00 30.88 +2.20 63 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 28.38 +2.19 57 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 25.90 +2.19 57 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 23.41 +2.18 54 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 20.94 +2.16 52 0 0 0
10APR26 107.50 C 0.00 0.00 0.00 18.48 +2.13 49 0 0 0
10APR26 110.00 C 0.00 0.00 0.00 16.05 +2.08 48 0 0 0
10APR26 112.50 C 0.00 0.00 0.00 13.66 +2.10 46 0 0 0
10APR26 115.00 C 0.00 0.00 0.00 11.32 +1.99 43 0 0 0
10APR26 117.50 C 0.00 0.00 0.00 8.97 +1.80 39 0 0 0
10APR26 120.00 C 0.00 0.00 0.00 6.96 +1.61 39 0 0 0
10APR26 122.50 C 4.20 4.80 4.20 4.89 +1.12 35 4 3 0
10APR26 125.00 C 2.34 3.09 2.19 3.27 +0.68 33 110 104 +104
10APR26 127.50 C 1.87 2.00 1.40 2.09 +0.40 33 78 90 +59
10APR26 130.00 C 1.00 1.07 0.78 1.23 +0.19 33 118 144 +97
10APR26 132.50 C 0.48 0.66 0.48 0.66 +0.05 32 35 70 +31
10APR26 135.00 C 0.36 0.36 0.26 0.34 -0.02 33 69 74 +69
10APR26 137.50 C 0.21 0.21 0.16 0.15 -0.04 32 85 89 +85
10APR26 140.00 C 0.15 0.15 0.11 0.06 -0.03 32 37 37 +37
10APR26 142.50 C 0.07 0.07 0.07 0.02 -0.03 31 5 7 +5
10APR26 145.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 5 0
10APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
10APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
10APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
10APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 36.07 +2.23 54 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 33.61 +2.23 53 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 31.16 +2.48 52 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 28.73 +2.53 50 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 26.31 +2.22 49 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 23.92 +2.20 47 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 21.56 +2.16 46 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 19.24 +2.22 44 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 16.76 +2.07 40 0 26 0
29APR26 112.50 C 0.00 0.00 0.00 14.54 +1.83 38 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 12.39 +1.69 37 0 249 0
29APR26 117.50 C 0.00 0.00 0.00 10.38 +1.59 36 0 160 0
29APR26 120.00 C 7.83 7.83 7.83 8.50 +1.35 35 41 317 +39
29APR26 122.50 C 6.41 6.52 5.67 6.81 +1.13 34 199 1,248 +24
29APR26 125.00 C 4.87 5.21 4.18 5.20 +0.81 33 305 1,958 +82
29APR26 127.50 C 3.52 4.03 3.30 4.04 +0.61 33 71 1,728 +43
29APR26 130.00 C 2.42 3.01 2.42 3.07 +0.43 33 1,320 1,864 +1
29APR26 132.50 C 1.75 2.16 1.72 2.29 +0.28 33 280 2,269 +14
29APR26 135.00 C 1.47 1.62 1.25 1.67 +0.16 33 139 1,570 -34
29APR26 137.50 C 1.08 1.18 0.93 1.19 +0.07 33 44 1,102 +34
29APR26 140.00 C 0.80 0.80 0.68 0.88 +0.06 33 208 3,478 +10
29APR26 142.50 C 0.55 0.60 0.55 0.60 0.00 33 32 633 +1
29APR26 145.00 C 0.41 0.41 0.37 0.40 -0.03 33 31 1,281 0
29APR26 147.50 C 0.32 0.32 0.28 0.26 -0.07 33 81 1,202 +80
29APR26 150.00 C 0.26 0.26 0.26 0.17 -0.06 33 11 939 +11
29APR26 152.50 C 0.19 0.20 0.19 0.10 -0.06 33 216 1,046 +91
29APR26 155.00 C 0.16 0.18 0.16 0.07 -0.05 33 139 620 +139
29APR26 157.50 C 0.00 0.00 0.00 0.04 -0.04 33 0 465 0
29APR26 160.00 C 0.11 0.11 0.11 0.03 -0.03 34 5 594 0
29APR26 162.50 C 0.10 0.12 0.10 0.02 -0.02 34 376 1,564 +276
29APR26 165.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 37 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 38 0 300 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29APR26 177.50 C 0.02 0.02 0.02 0.01 0.00 42 25 738 +25
28MAY26 90.00 C 0.00 0.00 0.00 36.13 +2.29 42 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 33.68 +2.23 42 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 31.16 +1.98 37 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 28.85 +2.52 40 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 26.31 +1.77 36 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 24.15 +2.00 39 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 22.02 +2.09 40 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 19.92 +2.11 40 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 17.52 +1.75 37 0 56 0
28MAY26 112.50 C 0.00 0.00 0.00 15.57 +1.76 37 0 0 0
28MAY26 115.00 C 13.16 13.16 13.16 13.42 +1.76 35 30 313 0
28MAY26 117.50 C 0.00 0.00 0.00 11.57 +1.58 34 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 9.80 +1.31 33 0 392 0
28MAY26 122.50 C 7.55 7.55 7.55 8.22 +1.16 33 30 718 +30
28MAY26 125.00 C 6.58 6.58 6.58 6.80 +0.96 32 5 2,436 0
28MAY26 127.50 C 5.21 5.50 5.21 5.50 +0.66 31 6 698 0
28MAY26 130.00 C 4.31 4.31 4.00 4.56 +0.61 32 65 1,104 +55
28MAY26 132.50 C 3.38 3.38 3.09 3.68 +0.46 32 112 1,787 +110
28MAY26 135.00 C 2.82 2.91 2.43 2.91 +0.31 31 208 1,897 +142
28MAY26 137.50 C 2.13 2.20 1.97 2.39 +0.32 32 216 888 +181
28MAY26 140.00 C 1.56 1.68 1.56 1.89 +0.21 32 78 1,537 +65
28MAY26 142.50 C 1.35 1.35 1.35 1.45 +0.08 32 1,000 3,919 +990
28MAY26 145.00 C 0.00 0.00 0.00 1.10 +0.05 32 0 2,099 0
28MAY26 147.50 C 0.88 0.91 0.86 0.83 +0.01 31 250 4,522 +250
28MAY26 150.00 C 0.79 0.79 0.79 0.62 -0.01 31 110 1,274 -80
28MAY26 152.50 C 0.66 0.66 0.66 0.45 -0.01 31 50 456 0
28MAY26 155.00 C 0.00 0.00 0.00 0.33 -0.03 31 0 364 0
28MAY26 157.50 C 0.00 0.00 0.00 0.23 -0.03 31 0 358 0
28MAY26 160.00 C 0.00 0.00 0.00 0.16 -0.03 31 0 413 0
28MAY26 162.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 360 0
28MAY26 165.00 C 0.28 0.28 0.28 0.08 -0.02 30 5 175 +5
28MAY26 167.50 C 0.26 0.26 0.26 0.06 -0.02 31 15 53 +15
28MAY26 170.00 C 0.23 0.23 0.23 0.04 -0.02 31 5 235 +5
28MAY26 172.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 65.96 +2.20 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 63.47 +2.20 52 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 60.97 +2.19 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 58.48 +2.20 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 55.99 +2.20 44 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 53.50 +2.20 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 51.01 +2.20 43 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 48.53 +2.21 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 46.05 +2.22 42 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 43.57 +2.21 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 41.11 +2.22 40 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 38.67 +2.24 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 36.24 +2.40 39 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 33.84 +2.34 39 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 31.47 +2.26 38 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 28.85 +1.87 33 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 26.31 +1.54 29 0 7 0
29JUN26 102.50 C 24.24 24.36 23.36 24.69 +1.52 37 85 209 +54
29JUN26 105.00 C 0.00 0.00 0.00 22.02 +1.62 32 0 66 0
29JUN26 107.50 C 0.00 0.00 0.00 20.33 +1.96 35 0 0 0
29JUN26 110.00 C 18.00 18.00 18.00 18.85 +1.91 38 30 166 +30
29JUN26 112.50 C 0.00 0.00 0.00 16.34 +1.70 34 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 14.51 +1.61 33 0 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 12.75 +1.53 33 0 233 0
29JUN26 120.00 C 10.06 10.31 10.06 11.14 +1.51 32 7 1,893 0
29JUN26 122.50 C 0.00 0.00 0.00 9.40 +1.19 31 0 257 0
29JUN26 125.00 C 7.75 7.87 7.75 7.91 +0.86 30 2 7,125 0
29JUN26 127.50 C 6.20 6.37 6.15 6.78 +0.79 30 231 743 +196
29JUN26 130.00 C 0.00 0.00 0.00 5.72 +0.65 30 0 3,420 0
29JUN26 132.50 C 4.45 4.45 4.45 4.81 +0.55 30 5 1,646 +5
29JUN26 135.00 C 3.64 3.72 3.38 4.06 +0.55 30 706 4,090 -561
29JUN26 137.50 C 3.30 3.30 3.30 3.37 +0.42 30 3 1,390 0
29JUN26 140.00 C 2.80 2.80 2.33 2.81 +0.35 30 159 1,654 +105
29JUN26 142.50 C 2.17 2.17 1.96 2.33 +0.28 30 34 755 0
29JUN26 145.00 C 0.00 0.00 0.00 1.93 +0.27 30 0 888 0
29JUN26 147.50 C 0.00 0.00 0.00 1.61 +0.31 30 0 1,822 0
29JUN26 150.00 C 1.11 1.11 1.11 1.32 +0.28 31 30 671 +29
29JUN26 152.50 C 0.00 0.00 0.00 1.07 +0.26 31 0 1,350 0
29JUN26 155.00 C 0.00 0.00 0.00 0.85 +0.22 31 0 428 0
29JUN26 157.50 C 0.70 0.70 0.70 0.69 +0.21 31 2 3,053 0
29JUN26 160.00 C 0.00 0.00 0.00 0.53 +0.16 30 0 892 0
29JUN26 162.50 C 0.00 0.00 0.00 0.43 +0.15 30 0 1,039 0
29JUN26 165.00 C 0.00 0.00 0.00 0.33 +0.13 30 0 771 0
29JUN26 167.50 C 0.00 0.00 0.00 0.26 +0.11 30 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.20 +0.09 30 0 234 0
29JUN26 172.50 C 0.00 0.00 0.00 0.16 +0.08 30 0 252 0
29JUN26 175.00 C 0.00 0.00 0.00 0.12 +0.06 30 0 230 0
29JUN26 177.50 C 0.00 0.00 0.00 0.09 +0.05 30 0 618 0
30JUL26 92.50 C 0.00 0.00 0.00 33.84 - 33 0 0 -
30JUL26 95.00 C 0.00 0.00 0.00 31.47 - 32 0 0 -
30JUL26 97.50 C 0.00 0.00 0.00 28.98 - 30 0 0 -
30JUL26 100.00 C 0.00 0.00 0.00 26.54 - 28 0 0 -
30JUL26 102.50 C 0.00 0.00 0.00 24.69 - 31 0 0 -
30JUL26 105.00 C 0.00 0.00 0.00 22.43 - 30 0 0 -
30JUL26 107.50 C 0.00 0.00 0.00 20.45 - 30 0 0 -
30JUL26 110.00 C 0.00 0.00 0.00 18.85 - 32 0 0 -
30JUL26 112.50 C 0.00 0.00 0.00 17.26 - 33 0 0 -
30JUL26 115.00 C 0.00 0.00 0.00 15.46 - 32 0 0 -
30JUL26 117.50 C 0.00 0.00 0.00 14.18 - 33 0 0 -
30JUL26 120.00 C 0.00 0.00 0.00 11.84 - 30 0 0 -
30JUL26 122.50 C 0.00 0.00 0.00 10.46 - 30 0 0 -
30JUL26 125.00 C 0.00 0.00 0.00 9.10 - 30 0 0 -
30JUL26 127.50 C 0.00 0.00 0.00 7.85 - 29 0 0 -
30JUL26 130.00 C 0.00 0.00 0.00 6.76 - 29 0 0 -
30JUL26 132.50 C 0.00 0.00 0.00 5.85 - 29 0 0 -
30JUL26 135.00 C 4.44 4.56 4.44 5.07 - 29 3 3 -
30JUL26 137.50 C 3.63 3.66 3.63 4.39 - 29 15 15 -
30JUL26 140.00 C 3.41 3.41 3.06 3.78 - 29 145 130 -
30JUL26 142.50 C 2.92 2.92 2.92 3.25 - 30 80 80 -
30JUL26 145.00 C 2.45 2.45 2.45 2.78 - 30 110 110 -
30JUL26 147.50 C 0.00 0.00 0.00 2.39 - 30 0 0 -
30JUL26 150.00 C 0.00 0.00 0.00 2.03 - 30 0 0 -
30JUL26 152.50 C 1.40 1.40 1.40 1.74 - 30 3 3 -
29SEP26 70.00 C 0.00 0.00 0.00 56.01 +2.15 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 53.55 +2.14 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 51.10 +2.29 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 48.62 +2.30 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 46.28 +2.36 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 43.92 +2.32 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 41.56 +2.62 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.25 +2.58 34 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.96 +2.13 33 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 33.84 +1.28 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 31.52 +1.15 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 29.43 +1.21 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.37 +1.25 27 0 190 0
29SEP26 102.50 C 0.00 0.00 0.00 25.39 +1.23 28 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.44 +0.90 28 0 61 0
29SEP26 107.50 C 0.00 0.00 0.00 21.58 +0.94 28 0 9 0
29SEP26 110.00 C 18.88 18.88 18.88 20.37 +1.39 31 1 323 0
29SEP26 112.50 C 0.00 0.00 0.00 18.61 +1.49 30 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 16.87 +1.35 30 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 14.87 +0.95 28 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 13.31 +1.18 28 0 1,272 0
29SEP26 122.50 C 10.93 11.00 10.72 12.05 +1.30 28 110 566 +110
29SEP26 125.00 C 9.91 9.92 9.56 10.72 +1.18 28 1,158 1,743 +1,155
29SEP26 127.50 C 8.56 8.56 8.42 9.49 +1.04 28 35 398 +35
29SEP26 130.00 C 7.79 7.79 7.79 8.36 +0.84 28 8 361 -8
29SEP26 132.50 C 6.56 7.09 6.56 7.46 +0.84 28 75 711 +50
29SEP26 135.00 C 0.00 0.00 0.00 6.59 +0.75 28 0 1,222 0
29SEP26 137.50 C 5.27 5.27 5.16 5.86 +0.75 28 8 1,039 -7
29SEP26 140.00 C 4.49 4.49 4.49 5.17 +0.71 28 1 7,901 +1
29SEP26 142.50 C 0.00 0.00 0.00 4.56 +0.67 28 0 175 0
29SEP26 145.00 C 3.45 3.45 3.45 4.02 +0.67 28 1 1,903 +1
29SEP26 147.50 C 0.00 0.00 0.00 3.50 +0.58 28 0 782 0
29SEP26 150.00 C 2.63 2.69 2.63 3.10 +0.56 28 150 541 +150
29SEP26 152.50 C 0.00 0.00 0.00 2.69 +0.41 28 0 369 0
29SEP26 155.00 C 0.00 0.00 0.00 2.36 +0.42 28 0 755 0
29SEP26 157.50 C 0.00 0.00 0.00 2.06 +0.41 28 0 450 0
29SEP26 160.00 C 0.00 0.00 0.00 1.77 +0.36 28 0 696 0
29SEP26 162.50 C 1.32 1.47 1.32 1.56 +0.39 28 125 551 +125
29SEP26 165.00 C 1.18 1.18 1.18 1.39 +0.38 29 2 278 0
29SEP26 167.50 C 0.00 0.00 0.00 1.23 +0.42 29 0 130 0
29SEP26 170.00 C 0.00 0.00 0.00 1.02 +0.34 29 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 0.93 +0.36 29 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 0.80 +0.34 29 0 41 0
29SEP26 177.50 C 0.00 0.00 0.00 0.70 +0.29 29 0 153 0
30DEC26 80.00 C 0.00 0.00 0.00 46.66 +2.25 26 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 44.39 +2.23 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.17 +2.24 28 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 39.25 +1.48 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.97 +1.40 22 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 34.90 +1.45 24 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.83 +1.46 25 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.85 +1.51 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.89 +1.59 26 0 471 0
30DEC26 102.50 C 0.00 0.00 0.00 27.00 +1.60 27 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 25.16 +1.57 27 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 23.36 +1.02 27 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 21.67 +1.04 27 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 19.98 +0.96 27 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 18.43 +0.96 27 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 17.42 +1.44 28 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 15.92 +1.74 28 0 274 0
30DEC26 122.50 C 0.00 0.00 0.00 14.09 +1.24 27 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 12.74 +1.05 27 0 317 0
30DEC26 127.50 C 0.00 0.00 0.00 11.57 +0.95 26 0 94 0
30DEC26 130.00 C 9.40 10.00 9.40 10.48 +0.86 26 3 813 0
30DEC26 132.50 C 0.00 0.00 0.00 9.50 +0.78 26 0 664 0
30DEC26 135.00 C 7.65 7.65 7.65 8.60 +0.77 26 1 804 +1
30DEC26 137.50 C 0.00 0.00 0.00 7.70 +0.62 26 0 581 0
30DEC26 140.00 C 0.00 0.00 0.00 6.97 +0.61 26 0 538 0
30DEC26 142.50 C 0.00 0.00 0.00 6.24 +0.57 26 0 604 0
30DEC26 145.00 C 0.00 0.00 0.00 5.57 +0.47 26 0 280 0
30DEC26 147.50 C 0.00 0.00 0.00 5.00 +0.46 26 0 374 0
30DEC26 150.00 C 0.00 0.00 0.00 4.43 +0.39 26 0 217 0
30DEC26 152.50 C 3.66 3.67 3.66 3.95 +0.35 26 55 230 0
30DEC26 155.00 C 3.29 3.29 3.29 3.51 +0.34 26 6 164 +6
30DEC26 157.50 C 0.00 0.00 0.00 3.07 +0.19 26 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 2.82 +0.22 26 0 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 2.48 +0.24 26 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 2.15 +0.17 26 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 1.91 +0.17 26 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 1.67 +0.16 26 0 113 0
30DEC26 172.50 C 0.00 0.00 0.00 1.43 +0.10 26 0 143 0
30DEC26 175.00 C 0.00 0.00 0.00 1.27 +0.07 26 0 37 0
30DEC26 177.50 C 0.00 0.00 0.00 1.10 +0.07 26 0 86 0
30MAR27 90.00 C 0.00 0.00 0.00 38.22 +1.17 25 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 35.75 +0.67 23 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 33.81 +0.63 24 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.90 +0.57 25 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.05 +0.58 25 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 28.28 +0.57 26 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 26.51 +0.52 26 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 24.90 +0.63 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 23.29 -0.07 26 0 90 0
30MAR27 112.50 C 0.00 0.00 0.00 21.76 +0.02 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.32 +0.20 27 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 18.88 +0.25 27 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 18.13 +1.46 28 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 16.33 +1.08 27 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 15.08 +1.08 27 1,000 1,093 +1,000
30MAR27 127.50 C 0.00 0.00 0.00 14.01 +1.25 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 12.94 +1.08 27 0 596 0
30MAR27 132.50 C 0.00 0.00 0.00 12.07 +0.94 27 0 60 0
30MAR27 135.00 C 9.12 9.12 9.12 11.36 +0.95 28 2 481 +2
30MAR27 137.50 C 0.00 0.00 0.00 10.65 +0.96 28 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 9.95 +0.86 28 0 25 0
30MAR27 142.50 C 0.00 0.00 0.00 9.37 +0.83 29 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 8.83 +0.84 29 0 250 0
30MAR27 147.50 C 0.00 0.00 0.00 8.30 +0.85 29 0 58 0
30MAR27 150.00 C 0.00 0.00 0.00 7.77 +0.73 30 0 361 0
30MAR27 152.50 C 0.00 0.00 0.00 7.37 +0.73 30 0 50 0
30MAR27 155.00 C 0.00 0.00 0.00 6.98 +0.74 30 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 6.59 +0.75 31 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.21 +0.51 31 0 71 0
30MAR27 162.50 C 0.00 0.00 0.00 6.05 +0.64 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.78 +0.66 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.50 +0.67 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.23 +0.69 33 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 4.96 +0.64 33 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.70 +0.57 33 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 4.51 +0.57 34 0 25 0
TOTAL CALL 11,474 136,048 +5,947
02APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 138 0 100 0
02APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 126 0 35 0
02APR26 100.00 P 0.00 0.00 0.00 0.01 -0.01 115 0 4 0
02APR26 102.50 P 0.02 0.02 0.02 0.01 -0.02 103 12 0 -12
02APR26 105.00 P 0.00 0.00 0.00 0.01 -0.03 93 0 55 0
02APR26 107.50 P 0.00 0.00 0.00 0.01 -0.06 82 0 190 0
02APR26 110.00 P 0.02 0.02 0.02 0.01 -0.10 70 20 301 0
02APR26 112.50 P 0.09 0.09 0.06 0.02 -0.16 65 81 231 +32
02APR26 115.00 P 0.07 0.14 0.07 0.04 -0.27 59 189 483 +16
02APR26 117.50 P 0.23 0.29 0.21 0.10 -0.42 55 70 331 +11
02APR26 120.00 P 0.44 0.55 0.24 0.22 -0.68 50 289 1,233 +74
02APR26 122.50 P 0.91 1.25 0.58 0.52 -1.03 45 386 1,200 +57
02APR26 125.00 P 1.88 2.46 1.87 1.16 -1.77 41 37 362 +19
02APR26 127.50 P 0.00 0.00 0.00 2.60 -2.16 43 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 4.64 -2.13 48 0 9 0
02APR26 132.50 P 0.00 0.00 0.00 6.78 -2.49 43 0 0 0
02APR26 135.00 P 0.00 0.00 0.00 9.47 -2.17 70 0 0 0
02APR26 137.50 P 0.00 0.00 0.00 11.96 -2.17 83 0 0 0
02APR26 140.00 P 0.00 0.00 0.00 14.47 -2.42 96 0 0 0
02APR26 142.50 P 0.00 0.00 0.00 16.70 -2.73 0 0 0 0
02APR26 145.00 P 0.00 0.00 0.00 19.65 -1.90 134 0 0 0
02APR26 147.50 P 0.00 0.00 0.00 22.09 -1.95 141 0 0 0
02APR26 150.00 P 0.00 0.00 0.00 24.47 -2.09 142 0 0 0
02APR26 152.50 P 0.00 0.00 0.00 26.70 -2.35 0 0 0 0
02APR26 155.00 P 0.00 0.00 0.00 29.47 -2.12 162 0 0 0
10APR26 92.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
10APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
10APR26 100.00 P 0.06 0.06 0.06 0.03 0.00 58 5 5 +5
10APR26 102.50 P 0.00 0.00 0.00 0.04 -0.02 54 0 2 0
10APR26 105.00 P 0.00 0.00 0.00 0.07 -0.03 52 0 202 0
10APR26 107.50 P 0.20 0.24 0.20 0.11 -0.06 50 12 12 +12
10APR26 110.00 P 0.33 0.33 0.24 0.18 -0.11 48 36 36 +36
10APR26 112.50 P 0.46 0.48 0.35 0.29 -0.19 46 9 108 +6
10APR26 115.00 P 0.66 0.72 0.65 0.45 -0.33 44 41 40 +39
10APR26 117.50 P 0.99 1.10 0.88 0.71 -0.53 41 26 140 +4
10APR26 120.00 P 1.42 1.57 1.37 1.09 -0.79 39 52 422 +34
10APR26 122.50 P 2.11 2.54 2.00 1.69 -1.10 37 73 52 +41
10APR26 125.00 P 0.00 0.00 0.00 2.57 -1.53 36 0 12 0
10APR26 127.50 P 0.00 0.00 0.00 3.89 -1.83 36 0 0 0
10APR26 130.00 P 0.00 0.00 0.00 5.55 -1.88 36 0 0 0
10APR26 132.50 P 0.00 0.00 0.00 7.46 -2.26 36 0 0 0
10APR26 135.00 P 0.00 0.00 0.00 9.47 -2.20 32 0 30 0
10APR26 137.50 P 0.00 0.00 0.00 11.96 -2.17 38 0 0 0
10APR26 140.00 P 0.00 0.00 0.00 14.64 -2.25 49 0 0 0
10APR26 142.50 P 0.00 0.00 0.00 17.20 -2.23 57 0 0 0
10APR26 145.00 P 0.00 0.00 0.00 19.78 -1.77 65 0 0 0
10APR26 147.50 P 0.00 0.00 0.00 22.35 -2.27 72 0 0 0
10APR26 150.00 P 0.00 0.00 0.00 24.64 -2.55 71 0 0 0
10APR26 152.50 P 0.00 0.00 0.00 27.50 -2.27 87 0 0 0
10APR26 155.00 P 0.00 0.00 0.00 30.08 -2.22 95 0 0 0
29APR26 90.00 P 0.17 0.17 0.17 0.09 +0.03 55 25 50 +25
29APR26 92.50 P 0.22 0.26 0.22 0.12 +0.03 53 215 900 -50
29APR26 95.00 P 0.00 0.00 0.00 0.17 +0.04 52 0 442 0
29APR26 97.50 P 0.36 0.38 0.36 0.23 +0.04 50 164 560 +101
29APR26 100.00 P 0.46 0.48 0.43 0.31 +0.02 49 105 1,171 +70
29APR26 102.50 P 0.58 0.58 0.50 0.42 0.00 47 28 1,626 +24
29APR26 105.00 P 0.72 0.80 0.72 0.55 -0.05 46 91 1,253 +40
29APR26 107.50 P 0.00 0.00 0.00 0.74 -0.10 45 0 1,063 0
29APR26 110.00 P 1.16 1.30 1.10 0.98 -0.18 43 235 1,383 +65
29APR26 112.50 P 1.50 1.56 1.40 1.26 -0.32 41 490 1,627 +223
29APR26 115.00 P 1.88 2.07 1.72 1.65 -0.47 40 188 1,583 +35
29APR26 117.50 P 2.38 2.66 2.22 2.14 -0.66 39 450 3,160 -167
29APR26 120.00 P 2.98 3.45 2.92 2.70 -0.94 37 209 3,542 +91
29APR26 122.50 P 4.30 4.33 3.63 3.52 -1.13 36 661 2,180 +367
29APR26 125.00 P 5.15 5.50 4.73 4.46 -1.40 35 1,483 2,707 +1,045
29APR26 127.50 P 6.20 6.20 5.99 5.80 -1.62 35 409 2,484 +405
29APR26 130.00 P 0.00 0.00 0.00 7.27 -1.82 34 0 1,183 0
29APR26 132.50 P 0.00 0.00 0.00 8.98 -1.92 35 0 1,491 0
29APR26 135.00 P 0.00 0.00 0.00 10.91 -1.97 35 0 527 0
29APR26 137.50 P 0.00 0.00 0.00 12.94 -2.33 36 0 994 0
29APR26 140.00 P 0.00 0.00 0.00 15.13 -2.42 37 0 606 0
29APR26 142.50 P 0.00 0.00 0.00 17.60 -2.30 40 0 875 0
29APR26 145.00 P 0.00 0.00 0.00 20.00 -2.31 43 0 1,540 0
29APR26 147.50 P 0.00 0.00 0.00 22.46 -2.31 46 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 24.86 -2.33 47 0 59 0
29APR26 152.50 P 0.00 0.00 0.00 27.51 -2.26 53 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 30.08 -2.22 57 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 32.65 -1.77 61 0 30 0
29APR26 160.00 P 0.00 0.00 0.00 35.23 -1.50 66 0 338 -31
29APR26 162.50 P 0.00 0.00 0.00 37.80 -1.62 70 0 0 -75
29APR26 165.00 P 0.00 0.00 0.00 40.38 -1.54 74 0 0 -151
29APR26 167.50 P 0.00 0.00 0.00 42.95 -1.47 78 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 45.33 -1.59 79 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 47.65 -1.77 79 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 50.41 -1.49 86 0 0 0
29APR26 177.50 P 53.10 53.10 53.03 52.42 -2.00 80 125 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.18 -0.03 42 0 441 0
28MAY26 92.50 P 0.00 0.00 0.00 0.24 -0.07 42 0 144 0
28MAY26 95.00 P 0.00 0.00 0.00 0.34 -0.09 41 0 255 0
28MAY26 97.50 P 0.84 0.84 0.84 0.47 -0.12 40 100 752 +100
28MAY26 100.00 P 1.07 1.07 1.07 0.62 -0.18 40 120 652 +120
28MAY26 102.50 P 1.26 1.26 1.12 0.84 -0.23 39 99 335 -85
28MAY26 105.00 P 1.53 1.53 1.38 1.11 -0.28 38 23 446 -21
28MAY26 107.50 P 1.93 1.94 1.86 1.43 -0.40 38 1,011 1,528 +864
28MAY26 110.00 P 0.00 0.00 0.00 1.85 -0.49 37 0 994 0
28MAY26 112.50 P 2.82 2.82 2.60 2.35 -0.59 37 16 937 0
28MAY26 115.00 P 3.37 3.43 3.37 2.93 -0.75 36 29 1,620 +29
28MAY26 117.50 P 4.22 4.22 3.87 3.59 -0.95 35 4 1,806 -4
28MAY26 120.00 P 5.00 5.15 4.66 4.37 -1.15 34 237 6,387 +185
28MAY26 122.50 P 5.65 5.65 5.65 5.32 -1.32 33 15 1,166 0
28MAY26 125.00 P 7.07 7.07 6.80 6.47 -1.45 33 4 4,241 -2
28MAY26 127.50 P 0.00 0.00 0.00 7.75 -1.63 33 0 440 0
28MAY26 130.00 P 9.75 9.75 9.75 9.24 -1.80 33 1 435 -1
28MAY26 132.50 P 0.00 0.00 0.00 10.90 -1.65 33 0 348 0
28MAY26 135.00 P 0.00 0.00 0.00 12.71 -1.71 33 0 680 0
28MAY26 137.50 P 0.00 0.00 0.00 14.66 -1.72 33 0 561 0
28MAY26 140.00 P 0.00 0.00 0.00 16.44 -2.00 32 0 264 0
28MAY26 142.50 P 0.00 0.00 0.00 18.81 -1.77 34 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 21.25 -1.53 36 0 101 0
28MAY26 147.50 P 0.00 0.00 0.00 23.31 -2.50 35 0 430 0
28MAY26 150.00 P 0.00 0.00 0.00 25.88 -1.96 39 0 65 0
28MAY26 152.50 P 0.00 0.00 0.00 27.98 -2.63 37 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 30.79 -1.83 43 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 32.71 -2.36 38 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 35.78 -2.21 47 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 38.31 -2.12 49 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 40.53 -1.89 48 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 43.39 -1.49 54 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 45.33 -2.00 50 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 48.50 -1.32 60 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 50.41 -1.85 55 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 53.63 -1.13 65 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 976 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 707 0
29JUN26 65.00 P 0.14 0.14 0.14 0.01 0.00 45 40 543 +40
29JUN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.04 +0.02 44 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 644 0
29JUN26 77.50 P 0.00 0.00 0.00 0.08 +0.03 42 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.11 +0.03 42 0 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.15 +0.04 41 0 1,416 0
29JUN26 85.00 P 0.00 0.00 0.00 0.22 +0.06 41 0 4,430 0
29JUN26 87.50 P 0.00 0.00 0.00 0.29 +0.05 40 0 7,773 0
29JUN26 90.00 P 0.00 0.00 0.00 0.39 +0.05 39 0 4,100 0
29JUN26 92.50 P 0.00 0.00 0.00 0.52 +0.04 39 0 1,634 0
29JUN26 95.00 P 0.00 0.00 0.00 0.67 +0.03 38 0 3,133 0
29JUN26 97.50 P 0.00 0.00 0.00 0.87 -0.01 38 0 1,035 0
29JUN26 100.00 P 0.00 0.00 0.00 1.10 -0.05 37 0 5,301 0
29JUN26 102.50 P 1.76 1.76 1.74 1.41 -0.08 37 54 3,559 +26
29JUN26 105.00 P 2.21 2.21 2.05 1.75 -0.18 36 105 752 +70
29JUN26 107.50 P 2.57 2.65 2.43 2.17 -0.26 36 131 1,386 -29
29JUN26 110.00 P 2.87 2.87 2.85 2.67 -0.36 35 6 4,191 +1
29JUN26 112.50 P 3.73 3.73 3.73 3.23 -0.52 34 34 2,567 -8
29JUN26 115.00 P 4.00 4.00 3.96 3.93 -0.60 34 6 4,525 0
29JUN26 117.50 P 5.00 5.00 4.72 4.59 -0.90 33 250 2,359 0
29JUN26 120.00 P 6.00 6.00 5.50 5.50 -1.00 33 22 2,407 0
29JUN26 122.50 P 7.18 7.18 6.72 6.36 -1.29 31 102 1,594 +15
29JUN26 125.00 P 8.08 8.10 7.70 7.67 -1.36 32 224 2,324 +224
29JUN26 127.50 P 9.71 9.71 9.71 8.81 -1.54 31 85 1,041 -56
29JUN26 130.00 P 0.00 0.00 0.00 10.35 -1.57 31 0 2,455 0
29JUN26 132.50 P 0.00 0.00 0.00 11.78 -1.86 31 0 521 0
29JUN26 135.00 P 0.00 0.00 0.00 13.53 -1.61 31 0 4,292 0
29JUN26 137.50 P 0.00 0.00 0.00 15.29 -1.75 30 0 470 0
29JUN26 140.00 P 0.00 0.00 0.00 17.74 -1.26 33 0 795 0
29JUN26 142.50 P 0.00 0.00 0.00 19.80 -1.88 33 0 252 0
29JUN26 145.00 P 0.00 0.00 0.00 21.94 -1.75 34 0 134 0
29JUN26 147.50 P 0.00 0.00 0.00 24.17 -1.73 35 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 26.43 -1.74 36 0 146 0
29JUN26 152.50 P 0.00 0.00 0.00 28.78 -1.83 37 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 31.14 -1.79 38 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 33.57 -2.00 39 0 75 0
29JUN26 160.00 P 36.52 36.52 36.40 35.93 -2.07 40 29 158 +19
29JUN26 162.50 P 0.00 0.00 0.00 38.49 -1.94 42 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 40.98 -1.92 44 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 43.48 -1.83 46 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 46.02 -1.80 48 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 48.50 -1.32 49 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 50.90 -1.36 50 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 53.63 -1.13 53 0 10 0
30JUL26 92.50 P 1.30 1.30 1.30 0.81 - 37 3 3 -
30JUL26 95.00 P 1.46 1.46 1.43 1.03 - 37 100 100 -
30JUL26 97.50 P 0.00 0.00 0.00 1.27 - 36 0 0 -
30JUL26 100.00 P 1.87 1.87 1.87 1.58 - 36 1 1 -
30JUL26 102.50 P 0.00 0.00 0.00 1.91 - 35 0 0 -
30JUL26 105.00 P 0.00 0.00 0.00 2.33 - 35 0 0 -
30JUL26 107.50 P 0.00 0.00 0.00 2.80 - 34 0 0 -
30JUL26 110.00 P 0.00 0.00 0.00 3.35 - 34 0 0 -
30JUL26 112.50 P 0.00 0.00 0.00 3.97 - 33 0 0 -
30JUL26 115.00 P 0.00 0.00 0.00 4.58 - 32 0 0 -
30JUL26 117.50 P 5.82 5.82 5.82 5.32 - 31 2 2 -
30JUL26 120.00 P 0.00 0.00 0.00 6.17 - 31 0 0 -
30JUL26 122.50 P 0.00 0.00 0.00 7.17 - 30 0 0 -
30JUL26 125.00 P 0.00 0.00 0.00 8.30 - 30 0 0 -
30JUL26 127.50 P 0.00 0.00 0.00 9.57 - 30 0 0 -
30JUL26 130.00 P 0.00 0.00 0.00 11.12 - 30 0 0 -
30JUL26 132.50 P 0.00 0.00 0.00 12.54 - 29 0 0 -
30JUL26 135.00 P 0.00 0.00 0.00 14.29 - 30 0 0 -
30JUL26 137.50 P 0.00 0.00 0.00 16.57 - 32 0 0 -
30JUL26 140.00 P 0.00 0.00 0.00 18.51 - 32 0 0 -
30JUL26 142.50 P 0.00 0.00 0.00 20.54 - 33 0 0 -
30JUL26 145.00 P 0.00 0.00 0.00 22.64 - 33 0 0 -
30JUL26 147.50 P 0.00 0.00 0.00 24.81 - 34 0 0 -
30JUL26 150.00 P 0.00 0.00 0.00 26.87 - 34 0 0 -
30JUL26 152.50 P 0.00 0.00 0.00 29.09 - 34 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 0.09 -0.05 36 0 628 0
29SEP26 72.50 P 0.00 0.00 0.00 0.13 -0.05 36 0 115 0
29SEP26 75.00 P 0.00 0.00 0.00 0.17 -0.08 35 0 145 0
29SEP26 77.50 P 0.00 0.00 0.00 0.24 -0.08 35 0 269 0
29SEP26 80.00 P 1.10 1.10 1.10 0.31 -0.12 35 2 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.42 -0.13 34 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.54 -0.17 34 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.70 -0.19 34 0 720 0
29SEP26 90.00 P 0.00 0.00 0.00 0.88 -0.23 33 0 160 0
29SEP26 92.50 P 0.00 0.00 0.00 1.11 -0.30 33 0 519 0
29SEP26 95.00 P 0.00 0.00 0.00 1.37 -0.36 33 0 652 0
29SEP26 97.50 P 0.00 0.00 0.00 1.70 -0.39 33 0 547 0
29SEP26 100.00 P 0.00 0.00 0.00 2.05 -0.48 32 0 630 0
29SEP26 102.50 P 0.00 0.00 0.00 2.50 -0.49 32 0 1,527 0
29SEP26 105.00 P 0.00 0.00 0.00 2.97 -0.60 32 0 2,940 0
29SEP26 107.50 P 4.25 4.25 4.25 3.55 -0.61 31 100 513 0
29SEP26 110.00 P 4.67 4.67 4.67 4.16 -0.73 31 1 4,840 +1
29SEP26 112.50 P 0.00 0.00 0.00 4.90 -0.74 31 0 3,652 0
29SEP26 115.00 P 6.40 6.40 6.40 5.67 -0.87 30 4 2,057 -4
29SEP26 117.50 P 7.35 7.45 6.84 6.58 -0.88 30 611 1,824 +609
29SEP26 120.00 P 8.08 8.08 7.98 7.52 -1.03 30 2 1,238 -2
29SEP26 122.50 P 9.19 9.19 9.19 8.51 -1.14 29 1 2,774 -1
29SEP26 125.00 P 10.77 10.77 10.36 9.67 -1.27 29 1,115 1,749 +1,065
29SEP26 127.50 P 0.00 0.00 0.00 10.92 -1.43 29 0 454 0
29SEP26 130.00 P 13.64 13.64 12.68 12.52 -1.42 29 70 749 -60
29SEP26 132.50 P 14.77 14.77 14.77 13.98 -1.13 29 9 1,292 -9
29SEP26 135.00 P 0.00 0.00 0.00 15.61 -1.20 29 0 718 0
29SEP26 137.50 P 0.00 0.00 0.00 17.31 -1.26 29 0 852 0
29SEP26 140.00 P 0.00 0.00 0.00 19.49 -0.93 30 0 4,619 0
29SEP26 142.50 P 0.00 0.00 0.00 21.43 -1.59 31 0 69 0
29SEP26 145.00 P 0.00 0.00 0.00 23.45 -1.61 31 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 25.51 -1.67 31 0 60 0
29SEP26 150.00 P 0.00 0.00 0.00 27.67 -1.59 32 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 29.85 -1.56 32 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 32.11 -1.57 33 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 34.40 -1.60 33 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 36.72 -1.50 34 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 39.10 -1.41 35 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 41.50 -1.40 36 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 43.88 -1.43 36 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 46.25 -1.57 37 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 48.66 -1.36 38 0 4 0
29SEP26 175.00 P 0.00 0.00 0.00 51.18 -1.29 39 0 202 0
29SEP26 177.50 P 52.91 52.91 52.82 53.63 -1.61 40 20 1,096 +20
30DEC26 80.00 P 1.65 1.65 1.65 0.63 0.00 33 10 772 0
30DEC26 82.50 P 0.00 0.00 0.00 0.80 -0.01 32 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 0.99 -0.03 32 0 146 0
30DEC26 87.50 P 0.00 0.00 0.00 1.19 -0.08 32 0 117 0
30DEC26 90.00 P 0.00 0.00 0.00 1.44 -0.08 31 0 174 0
30DEC26 92.50 P 0.00 0.00 0.00 1.76 -0.10 31 0 92 0
30DEC26 95.00 P 0.00 0.00 0.00 2.08 -0.16 31 0 1,055 0
30DEC26 97.50 P 0.00 0.00 0.00 2.58 -0.19 31 0 128 0
30DEC26 100.00 P 0.00 0.00 0.00 3.02 -0.24 31 0 2,659 0
30DEC26 102.50 P 0.00 0.00 0.00 3.55 -0.32 30 0 140 0
30DEC26 105.00 P 0.00 0.00 0.00 4.14 -0.34 30 0 136 0
30DEC26 107.50 P 0.00 0.00 0.00 4.76 -0.48 30 0 235 0
30DEC26 110.00 P 6.26 6.27 5.88 5.50 -0.51 30 500 793 +438
30DEC26 112.50 P 0.00 0.00 0.00 6.25 -0.65 29 0 2,121 0
30DEC26 115.00 P 7.40 7.40 7.40 7.15 -0.70 29 5 544 0
30DEC26 117.50 P 0.00 0.00 0.00 8.07 -0.80 29 0 155 0
30DEC26 120.00 P 0.00 0.00 0.00 9.08 -0.93 29 0 337 0
30DEC26 122.50 P 0.00 0.00 0.00 10.19 -0.97 28 0 240 0
30DEC26 125.00 P 0.00 0.00 0.00 11.32 -1.17 28 0 426 0
30DEC26 127.50 P 0.00 0.00 0.00 12.63 -1.28 28 0 182 0
30DEC26 130.00 P 0.00 0.00 0.00 14.04 -1.38 28 0 119 0
30DEC26 132.50 P 0.00 0.00 0.00 15.58 -0.96 28 0 135 0
30DEC26 135.00 P 0.00 0.00 0.00 17.19 -1.49 28 0 69 0
30DEC26 137.50 P 0.00 0.00 0.00 18.83 -1.64 28 0 304 0
30DEC26 140.00 P 0.00 0.00 0.00 20.63 -1.66 28 0 241 0
30DEC26 142.50 P 0.00 0.00 0.00 22.45 -1.72 28 0 19 0
30DEC26 145.00 P 0.00 0.00 0.00 24.35 -1.81 29 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 26.34 -1.77 29 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 28.35 -1.91 29 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 30.46 -0.95 29 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 32.61 -1.96 30 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 34.80 -1.92 30 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 36.72 -2.18 29 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 39.36 -2.09 31 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 41.69 -1.40 31 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 43.98 -1.69 32 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 46.48 -1.53 33 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 48.91 -1.44 34 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 51.38 -1.09 34 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 53.78 -1.47 35 0 645 0
30MAR27 90.00 P 3.50 3.50 3.50 1.72 -1.46 29 1 24 +1
30MAR27 92.50 P 0.00 0.00 0.00 2.07 -1.63 29 0 180 0
30MAR27 95.00 P 4.40 4.40 4.40 2.59 -1.61 29 10 55 +10
30MAR27 97.50 P 0.00 0.00 0.00 3.08 -1.67 29 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 3.64 -1.66 29 0 158 0
30MAR27 102.50 P 0.00 0.00 0.00 4.28 -1.68 29 0 50 0
30MAR27 105.00 P 0.00 0.00 0.00 4.93 -1.73 29 0 226 0
30MAR27 107.50 P 0.00 0.00 0.00 5.74 -1.62 29 0 154 0
30MAR27 110.00 P 0.00 0.00 0.00 6.56 -1.62 29 0 350 0
30MAR27 112.50 P 0.00 0.00 0.00 7.47 -1.57 29 0 99 0
30MAR27 115.00 P 0.00 0.00 0.00 8.47 -1.44 29 0 90 0
30MAR27 117.50 P 0.00 0.00 0.00 9.49 -1.43 29 0 230 0
30MAR27 120.00 P 0.00 0.00 0.00 10.66 -1.30 29 0 923 0
30MAR27 122.50 P 12.95 12.95 12.95 11.87 -1.14 29 7 81 -7
30MAR27 125.00 P 0.00 0.00 0.00 13.10 -1.13 29 1,000 1,073 +1,000
30MAR27 127.50 P 0.00 0.00 0.00 14.51 -0.96 29 0 109 0
30MAR27 130.00 P 0.00 0.00 0.00 15.92 -1.17 29 0 522 0
30MAR27 132.50 P 0.00 0.00 0.00 17.57 -1.30 29 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 19.37 -1.29 30 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 21.18 -1.30 30 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 23.02 -1.40 30 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 24.97 -1.43 31 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 26.97 -1.43 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 28.99 -1.31 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.02 -1.39 32 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 33.17 -1.55 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.33 -1.56 33 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.51 -1.56 34 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 39.70 -1.60 34 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.94 -1.52 35 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.24 -1.48 36 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.54 -1.64 36 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 48.00 -2.17 34 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 50.52 -2.18 35 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 52.78 -1.91 36 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 54.81 -2.18 35 0 5 0
TOTAL PUT 12,537 197,248 +6,939
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.10
29APR26 4.90 C 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.85 0.00 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.62 +0.02 18 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.38 0.00 15 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.20 +0.01 17 0 90 0
29APR26 7.25 C 0.07 0.08 0.07 0.08 +0.01 17 222 792 +177
29APR26 7.50 C 0.02 0.03 0.02 0.02 -0.01 16 14 615 +6
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 43 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 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 2.21 +0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.61 0.00 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.13 +0.02 22 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.88 +0.02 16 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.65 +0.02 18 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.43 +0.01 16 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.27 +0.01 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 0.00 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 2.41 +0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.21 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.13 +0.02 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.88 +0.02 14 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.65 +0.02 16 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.44 +0.01 16 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.27 +0.01 16 0 235 0
29JUN26 7.25 C 0.00 0.00 0.00 0.15 +0.01 16 0 115 0
29JUN26 7.50 C 0.07 0.07 0.07 0.07 0.00 16 15 681 +15
29JUN26 7.75 C 0.00 0.00 0.00 0.04 +0.01 17 0 1,008 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 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 21 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 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
30JUL26 4.90 C 0.00 0.00 0.00 2.21 - 0 0 0 -
30JUL26 5.00 C 0.00 0.00 0.00 2.11 - 0 0 0 -
30JUL26 5.25 C 0.00 0.00 0.00 1.87 - 0 0 0 -
30JUL26 5.50 C 0.00 0.00 0.00 1.62 - 0 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 1.37 - 0 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 1.13 - 19 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 0.88 - 14 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 0.65 - 16 0 0 -
30JUL26 6.75 C 0.00 0.00 0.00 0.44 - 15 0 0 -
30JUL26 7.00 C 0.00 0.00 0.00 0.28 - 16 0 0 -
30JUL26 7.25 C 0.00 0.00 0.00 0.16 - 16 0 0 -
30JUL26 7.50 C 0.00 0.00 0.00 0.09 - 16 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 0.05 - 17 0 0 -
30JUL26 8.00 C 0.00 0.00 0.00 0.02 - 16 0 0 -
30JUL26 8.25 C 0.00 0.00 0.00 0.01 - 16 0 0 -
30JUL26 8.50 C 0.00 0.00 0.00 0.01 - 18 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 0.01 - 21 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.21 +0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.13 +0.02 16 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.90 +0.02 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.68 +0.02 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.49 +0.02 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.33 +0.01 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 +0.02 17 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 +0.01 17 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 +0.01 17 0 52 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 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 0.03 +0.01 18 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 2.21 +0.01 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.14 +0.02 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.91 +0.02 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.71 +0.01 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.55 +0.02 17 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.40 +0.01 16 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.29 +0.01 16 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 0.00 16 0 68 0
30DEC26 7.75 C 0.12 0.12 0.12 0.15 0.00 16 8 58 +8
30DEC26 8.00 C 0.00 0.00 0.00 0.10 0.00 16 0 68 0
30DEC26 8.25 C 0.06 0.06 0.06 0.07 0.00 16 2 2 +2
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 0.00 17 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.21 +0.01 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.16 +0.01 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.95 0.00 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.77 -0.01 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.62 +0.01 17 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.48 -0.01 16 0 0 0
30MAR27 7.25 C 0.31 0.31 0.31 0.37 -0.02 16 100 110 +100
30MAR27 7.50 C 0.24 0.24 0.24 0.29 -0.01 16 30 130 +30
30MAR27 7.75 C 0.00 0.00 0.00 0.22 -0.01 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 -0.01 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.01 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 391 8,205 +338
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 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 56 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 0.01 0.01 0.01 0.01 0.00 20 110 179 +110
29APR26 6.75 P 0.03 0.03 0.03 0.03 0.00 18 210 411 +210
29APR26 7.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 774 0
29APR26 7.25 P 0.00 0.00 0.00 0.23 -0.01 18 0 658 0
29APR26 7.50 P 0.00 0.00 0.00 0.43 -0.01 20 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.65 -0.02 0 0 58 0
29APR26 8.00 P 0.00 0.00 0.00 0.90 -0.02 0 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.42 -0.01 43 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.67 -0.01 48 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.92 -0.01 53 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.17 -0.01 58 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.42 0.00 62 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.67 -0.01 67 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.92 -0.01 71 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.02 -0.01 17 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.06 -0.01 17 0 106 0
28MAY26 7.00 P 0.14 0.14 0.14 0.14 -0.01 17 70 749 +70
28MAY26 7.25 P 0.27 0.27 0.27 0.28 0.00 18 1 339 0
28MAY26 7.50 P 0.00 0.00 0.00 0.45 -0.01 17 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.66 -0.02 17 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.90 -0.02 0 0 14 0
28MAY26 8.25 P 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.42 -0.01 32 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.67 -0.01 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.92 -0.01 39 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.17 -0.01 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.42 -0.01 46 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.67 -0.01 50 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.92 -0.01 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 116 0
29JUN26 6.00 P 0.03 0.03 0.03 0.01 0.00 16 50 222 -50
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 16 0 270 0
29JUN26 6.50 P 0.08 0.08 0.08 0.08 0.00 17 1 553 +1
29JUN26 6.75 P 0.00 0.00 0.00 0.16 0.00 17 0 702 0
29JUN26 7.00 P 0.00 0.00 0.00 0.28 0.00 16 0 362 0
29JUN26 7.25 P 0.00 0.00 0.00 0.44 -0.02 16 0 95 0
29JUN26 7.50 P 0.00 0.00 0.00 0.66 -0.01 18 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.86 -0.02 15 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 1.10 -0.02 16 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.36 -0.01 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.61 -0.01 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.85 -0.01 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.10 -0.01 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.35 -0.01 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.60 0.00 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.85 0.00 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.10 0.00 39 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 - 30 0 0 -
30JUL26 5.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
30JUL26 5.25 P 0.00 0.00 0.00 0.01 - 25 0 0 -
30JUL26 5.50 P 0.00 0.00 0.00 0.01 - 21 0 0 -
30JUL26 5.75 P 0.00 0.00 0.00 0.01 - 18 0 0 -
30JUL26 6.00 P 0.00 0.00 0.00 0.02 - 17 0 0 -
30JUL26 6.25 P 0.00 0.00 0.00 0.05 - 17 0 0 -
30JUL26 6.50 P 0.00 0.00 0.00 0.10 - 16 0 0 -
30JUL26 6.75 P 0.00 0.00 0.00 0.18 - 16 0 0 -
30JUL26 7.00 P 0.00 0.00 0.00 0.31 - 16 0 0 -
30JUL26 7.25 P 0.00 0.00 0.00 0.47 - 16 0 0 -
30JUL26 7.50 P 0.00 0.00 0.00 0.67 - 17 0 0 -
30JUL26 7.75 P 0.00 0.00 0.00 0.87 - 15 0 0 -
30JUL26 8.00 P 0.00 0.00 0.00 1.10 - 14 0 0 -
30JUL26 8.25 P 0.00 0.00 0.00 1.36 - 20 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 1.61 - 23 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 1.85 - 23 0 0 -
30JUL26 9.00 P 0.00 0.00 0.00 2.10 - 25 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 2.35 - 28 0 0 -
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 18 0 205 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 0.00 17 0 310 0
29SEP26 6.50 P 0.18 0.18 0.18 0.16 0.00 17 10 255 +10
29SEP26 6.75 P 0.00 0.00 0.00 0.26 0.00 18 0 797 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 0.00 18 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.53 0.00 17 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.71 -0.01 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.91 -0.01 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.16 -0.02 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.40 -0.02 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.65 -0.01 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.90 -0.02 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.15 -0.02 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.41 -0.01 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.66 0.00 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.91 0.00 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.15 0.00 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 0.00 17 0 431 0
30DEC26 6.25 P 0.15 0.15 0.15 0.13 0.00 17 2 114 +2
30DEC26 6.50 P 0.00 0.00 0.00 0.20 -0.01 17 0 170 0
30DEC26 6.75 P 0.00 0.00 0.00 0.30 -0.01 17 0 412 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 -0.01 17 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 -0.01 17 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.74 -0.01 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.93 -0.02 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.18 -0.01 19 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.41 -0.02 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.65 -0.02 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.90 -0.02 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.15 -0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.41 -0.01 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.66 0.00 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.91 0.00 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.15 0.00 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 -0.01 17 0 6 0
30MAR27 6.50 P 0.25 0.25 0.25 0.25 -0.02 17 3 106 +3
30MAR27 6.75 P 0.00 0.00 0.00 0.35 -0.02 17 0 50 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 -0.03 17 0 405 0
30MAR27 7.25 P 0.00 0.00 0.00 0.63 -0.03 17 0 150 0
30MAR27 7.50 P 0.00 0.00 0.00 0.78 -0.03 17 0 24 0
30MAR27 7.75 P 0.00 0.00 0.00 0.96 -0.03 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.20 -0.03 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.43 -0.02 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.66 -0.03 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.91 -0.02 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.16 -0.01 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.41 -0.01 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.66 0.00 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.91 0.00 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.15 0.00 30 0 0 0
TOTAL PUT 457 11,964 +356
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$ 28.92
29APR26 19.50 C 0.00 0.00 0.00 9.43 -0.21 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.95 -0.19 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.96 -0.18 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.97 -0.18 38 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.05 -0.10 50 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.98 -0.18 30 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.00 -0.19 28 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.07 -0.19 29 0 0 0
29APR26 27.00 C 2.26 2.26 2.20 2.26 -0.18 30 63 33 +3
29APR26 28.00 C 1.52 1.52 1.52 1.52 -0.13 29 15 50 0
29APR26 29.00 C 0.00 0.00 0.00 0.91 -0.14 28 0 118 0
29APR26 30.00 C 0.66 0.66 0.50 0.51 -0.12 28 16 213 +2
29APR26 31.00 C 0.29 0.29 0.22 0.27 -0.09 28 29 382 +3
29APR26 32.00 C 0.10 0.10 0.10 0.13 -0.05 28 2 478 0
29APR26 33.00 C 0.05 0.05 0.05 0.05 -0.04 27 20 127 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 210 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 160 0
29APR26 36.00 C 0.03 0.03 0.03 0.01 0.00 33 75 66 -34
29APR26 37.00 C 0.01 0.01 0.01 0.01 0.00 36 2 98 -2
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 65 0
28MAY26 20.00 C 0.00 0.00 0.00 9.00 - 0 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 8.01 -0.18 30 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.97 -0.18 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.05 -0.10 30 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.06 -0.19 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.13 -0.19 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.27 -0.17 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.51 -0.14 27 0 0 0
28MAY26 28.00 C 1.84 1.84 1.84 1.84 -0.09 27 13 26 -13
28MAY26 29.00 C 1.23 1.23 1.23 1.24 -0.13 26 24 277 0
28MAY26 30.00 C 0.00 0.00 0.00 0.82 -0.11 26 0 126 0
28MAY26 31.00 C 0.00 0.00 0.00 0.53 -0.09 26 0 92 0
28MAY26 32.00 C 0.29 0.29 0.28 0.32 -0.07 26 17 184 0
28MAY26 33.00 C 0.00 0.00 0.00 0.19 -0.05 26 0 115 0
28MAY26 34.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 85 0
28MAY26 35.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 87 0
28MAY26 36.00 C 0.00 0.00 0.00 0.04 0.00 28 0 143 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 107 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 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 11.50 -0.18 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.00 -0.18 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.50 -0.19 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.01 -0.18 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.51 -0.18 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.01 -0.18 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.01 -0.18 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.97 -0.18 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.05 -0.17 27 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.06 -0.21 23 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.19 -0.17 27 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 3.34 -0.16 27 0 0 0
29JUN26 27.00 C 2.49 2.49 2.49 2.60 -0.14 27 15 21 +15
29JUN26 28.00 C 0.00 0.00 0.00 1.95 -0.09 27 0 69 0
29JUN26 29.00 C 0.00 0.00 0.00 1.41 -0.08 27 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 0.98 -0.07 26 0 58 0
29JUN26 31.00 C 0.00 0.00 0.00 0.66 -0.07 26 0 65 0
29JUN26 32.00 C 0.00 0.00 0.00 0.44 -0.05 26 0 63 0
29JUN26 33.00 C 0.00 0.00 0.00 0.29 -0.03 27 0 300 0
29JUN26 34.00 C 0.00 0.00 0.00 0.18 -0.03 27 0 318 0
29JUN26 35.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 231 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 148 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 145 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 86 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 9.01 - 0 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 8.01 - 0 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 6.97 - 0 0 0 -
30JUL26 23.00 C 0.00 0.00 0.00 6.05 - 25 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 5.13 - 27 0 0 -
30JUL26 25.00 C 0.00 0.00 0.00 4.24 - 27 0 0 -
30JUL26 26.00 C 0.00 0.00 0.00 3.43 - 27 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 2.73 - 27 0 0 -
30JUL26 28.00 C 2.07 2.07 2.07 2.10 - 27 15 15 -
30JUL26 29.00 C 1.55 1.58 1.55 1.59 - 27 90 90 -
30JUL26 30.00 C 1.13 1.13 1.13 1.16 - 27 15 15 -
30JUL26 31.00 C 0.81 0.81 0.81 0.84 - 26 15 15 -
30JUL26 32.00 C 0.54 0.54 0.54 0.60 - 26 15 15 -
30JUL26 33.00 C 0.36 0.36 0.34 0.43 - 27 75 75 -
30JUL26 34.00 C 0.00 0.00 0.00 0.30 - 27 0 0 -
30JUL26 35.00 C 0.00 0.00 0.00 0.21 - 27 0 0 -
30JUL26 36.00 C 0.00 0.00 0.00 0.14 - 27 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 0.10 - 27 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 0.07 - 27 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 10.50 -0.19 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.01 -0.18 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.51 -0.18 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.01 -0.18 22 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.01 -0.19 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.97 -0.18 0 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 6.05 -0.17 22 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.13 -0.23 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.36 -0.16 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.61 -0.14 26 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 2.95 -0.13 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.31 -0.11 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.85 -0.09 25 0 17 0
29SEP26 30.00 C 0.00 0.00 0.00 1.47 -0.07 25 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 1.15 -0.06 25 0 518 0
29SEP26 32.00 C 0.00 0.00 0.00 0.89 -0.05 26 0 34 0
29SEP26 33.00 C 0.00 0.00 0.00 0.68 -0.04 26 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 0.51 -0.04 26 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.39 -0.02 26 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.29 -0.02 26 0 96 0
29SEP26 37.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 65 0
29SEP26 38.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.09 0.00 26 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 0.00 27 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 0.00 26 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 9.51 -0.18 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.01 -0.19 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.03 -0.19 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.01 -0.25 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.05 -0.17 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.16 -0.20 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.55 -0.16 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.87 -0.14 24 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 3.26 -0.13 24 0 1 0
30DEC26 28.00 C 2.56 2.56 2.56 2.64 -0.13 23 15 45 +15
30DEC26 29.00 C 2.11 2.11 2.11 2.20 -0.11 23 15 47 +15
30DEC26 30.00 C 0.00 0.00 0.00 1.81 -0.10 23 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 1.48 -0.08 24 0 8 0
30DEC26 32.00 C 0.00 0.00 0.00 1.19 -0.08 24 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.96 -0.07 24 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 0.77 -0.05 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.61 -0.04 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.48 -0.04 24 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.38 -0.03 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.30 -0.02 24 0 51 0
30DEC26 39.00 C 0.00 0.00 0.00 0.24 -0.02 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.19 -0.01 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.02 - 23 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 8.07 -0.18 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.17 -0.17 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.33 -0.17 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.56 -0.16 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.86 -0.14 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.22 -0.13 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.64 -0.11 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.02 -0.11 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.58 -0.10 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.18 -0.08 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.83 -0.08 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.54 -0.07 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.28 -0.05 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.05 -0.06 23 2,500 2,500 +2,500
30MAR27 35.00 C 0.00 0.00 0.00 0.88 -0.04 23 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.71 -0.04 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.59 -0.03 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.48 -0.04 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.40 -0.02 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.33 -0.02 24 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.17 -0.02 24 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
TOTAL CALL 3,046 10,648 +2,504
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29APR26 25.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 78 0
29APR26 26.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 98 0
29APR26 27.00 P 0.31 0.34 0.31 0.25 -0.01 29 19 86 +19
29APR26 28.00 P 0.58 0.60 0.58 0.53 0.00 29 53 180 0
29APR26 29.00 P 1.05 1.05 1.05 0.98 +0.03 29 10 253 0
29APR26 30.00 P 1.50 1.61 1.50 1.58 +0.05 29 30 229 -21
29APR26 31.00 P 2.10 2.10 2.10 2.31 +0.08 28 60 405 +60
29APR26 32.00 P 0.00 0.00 0.00 3.17 +0.13 28 0 612 0
29APR26 33.00 P 0.00 0.00 0.00 4.10 +0.15 28 0 80 0
29APR26 34.00 P 0.00 0.00 0.00 5.08 +0.17 0 0 31 -96
29APR26 35.00 P 0.00 0.00 0.00 6.10 +0.08 38 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.10 +0.08 42 0 44 0
29APR26 37.00 P 0.00 0.00 0.00 8.10 +0.09 46 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.13 +0.12 55 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.11 +0.21 57 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.10 +0.05 58 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.11 +0.21 64 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.12 +0.13 70 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 14.08 +0.18 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 15.11 +0.09 75 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 - 39 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 29 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 0.00 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.12 0.00 27 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.25 +0.01 27 0 18 0
28MAY26 27.00 P 0.00 0.00 0.00 0.47 +0.01 27 0 23 0
28MAY26 28.00 P 0.00 0.00 0.00 0.81 +0.03 27 0 182 0
28MAY26 29.00 P 1.24 1.25 1.24 1.27 +0.04 27 28 75 +8
28MAY26 30.00 P 1.76 1.76 1.76 1.81 +0.03 26 20 66 +20
28MAY26 31.00 P 0.00 0.00 0.00 2.52 +0.08 27 0 61 0
28MAY26 32.00 P 0.00 0.00 0.00 3.32 +0.12 27 0 93 0
28MAY26 33.00 P 0.00 0.00 0.00 4.19 +0.11 27 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 5.18 +0.22 31 0 95 0
28MAY26 35.00 P 0.00 0.00 0.00 6.21 +0.16 36 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 7.14 +0.12 36 0 0 -16
28MAY26 37.00 P 0.00 0.00 0.00 8.10 +0.09 35 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.13 +0.12 42 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.11 +0.21 43 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.10 +0.05 44 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.11 +0.21 49 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.12 +0.13 52 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.08 +0.18 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 15.11 +0.09 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.36 +0.02 27 0 37 0
29JUN26 26.00 P 0.64 0.64 0.64 0.60 +0.03 27 2 72 -1
29JUN26 27.00 P 0.95 0.95 0.95 0.95 +0.05 27 1 108 -1
29JUN26 28.00 P 0.00 0.00 0.00 1.40 +0.08 28 0 43 0
29JUN26 29.00 P 1.91 1.91 1.91 1.91 +0.06 27 7 85 +7
29JUN26 30.00 P 2.56 2.56 2.52 2.53 +0.06 26 27 89 +27
29JUN26 31.00 P 0.00 0.00 0.00 3.28 +0.11 27 0 208 0
29JUN26 32.00 P 0.00 0.00 0.00 4.08 +0.14 27 0 150 0
29JUN26 33.00 P 0.00 0.00 0.00 4.94 +0.15 27 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 5.91 +0.23 30 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 6.87 +0.17 31 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 7.83 +0.20 33 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 8.81 +0.15 35 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.80 +0.16 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.67 +0.18 28 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.66 +0.18 28 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.65 +0.18 27 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.64 +0.18 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.64 +0.18 29 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.63 +0.18 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 - 28 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.05 - 28 0 0 -
30JUL26 22.00 P 0.00 0.00 0.00 0.09 - 27 0 0 -
30JUL26 23.00 P 0.00 0.00 0.00 0.17 - 27 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 0.31 - 27 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 0.51 - 27 0 0 -
30JUL26 26.00 P 0.76 0.76 0.76 0.80 - 27 1 1 -
30JUL26 27.00 P 0.00 0.00 0.00 1.16 - 27 0 0 -
30JUL26 28.00 P 0.00 0.00 0.00 1.59 - 27 0 0 -
30JUL26 29.00 P 1.93 2.09 1.93 2.12 - 27 30 30 -
30JUL26 30.00 P 2.72 2.72 2.70 2.70 - 26 30 30 -
30JUL26 31.00 P 0.00 0.00 0.00 3.45 - 27 0 0 -
30JUL26 32.00 P 0.00 0.00 0.00 4.23 - 27 0 0 -
30JUL26 33.00 P 0.00 0.00 0.00 5.12 - 28 0 0 -
30JUL26 34.00 P 0.00 0.00 0.00 6.00 - 29 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 6.92 - 29 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 7.87 - 31 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 8.83 - 32 0 0 -
30JUL26 38.00 P 0.00 0.00 0.00 9.81 - 33 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 0.00 26 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 +0.02 26 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.48 +0.03 26 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.72 +0.04 26 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.04 +0.06 26 0 17 0
29SEP26 27.00 P 1.40 1.40 1.40 1.43 +0.07 26 1 12 +1
29SEP26 28.00 P 1.95 1.95 1.95 1.91 +0.09 27 2 30 -2
29SEP26 29.00 P 0.00 0.00 0.00 2.47 +0.11 27 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 3.01 +0.11 26 0 558 0
29SEP26 31.00 P 0.00 0.00 0.00 3.69 +0.13 26 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 4.43 +0.14 26 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 5.38 +0.30 28 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 6.25 +0.16 29 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 7.16 +0.17 30 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 8.10 +0.18 32 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 9.06 +0.18 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.02 +0.17 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.98 +0.16 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.94 +0.16 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.91 +0.16 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.89 +0.16 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.87 +0.16 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.85 +0.16 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.43 +0.02 24 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.64 +0.03 24 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.91 +0.04 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 1.24 +0.04 24 0 14 0
30DEC26 27.00 P 1.70 1.70 1.70 1.65 +0.05 25 1 8 0
30DEC26 28.00 P 0.00 0.00 0.00 2.13 +0.06 25 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 2.69 +0.08 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 3.31 +0.10 25 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 3.87 +0.10 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 4.58 +0.10 24 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 5.52 +0.28 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.37 +0.14 27 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 7.24 +0.14 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.16 +0.15 28 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 9.11 +0.17 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.07 +0.17 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.06 +0.24 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.95 +0.13 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.92 +0.17 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.89 +0.16 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.87 +0.16 35 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.85 +0.16 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.15 - 23 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.39 +0.01 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.58 +0.02 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.82 +0.03 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.12 +0.05 24 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 1.47 +0.05 24 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.89 +0.07 24 0 8 0
30MAR27 28.00 P 2.37 2.37 2.37 2.37 +0.07 24 3 5 0
30MAR27 29.00 P 0.00 0.00 0.00 2.93 +0.09 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.54 +0.11 25 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 4.07 +0.10 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.78 +0.12 24 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 5.70 +0.14 25 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 6.51 +0.28 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.24 +0.14 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.16 +0.15 26 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.11 +0.17 27 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.07 +0.17 28 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.06 +0.24 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.95 +0.13 29 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.92 +0.17 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.89 +0.16 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.87 +0.16 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.85 +0.16 33 0 0 0
TOTAL PUT 325 7,931 +5
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$ 5.90
29APR26 4.20 C 0.00 0.00 0.00 1.70 -0.05 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.64 -0.01 75 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.54 -0.02 70 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.43 -0.03 60 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.34 -0.05 61 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.25 -0.04 61 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.13 -0.05 48 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.03 -0.05 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.95 -0.05 48 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.70 -0.06 37 0 76 0
29APR26 5.50 C 0.47 0.47 0.47 0.49 -0.05 35 30 377 0
29APR26 5.75 C 0.00 0.00 0.00 0.32 -0.05 35 0 1,851 0
29APR26 6.00 C 0.21 0.21 0.18 0.20 -0.02 36 12 810 +3
29APR26 6.25 C 0.12 0.13 0.12 0.12 -0.01 37 12 819 0
29APR26 6.50 C 0.00 0.00 0.00 0.07 0.00 38 0 192 0
29APR26 6.75 C 0.05 0.05 0.05 0.03 -0.01 36 130 205 +103
29APR26 7.00 C 0.00 0.00 0.00 0.02 0.00 39 0 520 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 5,258 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 294 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 475 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 1.72 -0.08 37 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.64 -0.06 49 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.54 -0.05 46 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.44 -0.06 43 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.37 -0.04 50 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.27 -0.04 46 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.16 -0.06 40 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.05 -0.08 35 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.98 -0.05 39 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.77 -0.02 37 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.56 -0.05 33 0 540 0
28MAY26 5.75 C 0.00 0.00 0.00 0.40 -0.04 33 0 89 0
28MAY26 6.00 C 0.27 0.27 0.27 0.28 -0.03 33 5 429 +5
28MAY26 6.25 C 0.00 0.00 0.00 0.19 -0.02 33 0 271 0
28MAY26 6.50 C 0.00 0.00 0.00 0.12 -0.02 33 0 110 0
28MAY26 6.75 C 0.00 0.00 0.00 0.08 -0.01 34 0 174 0
28MAY26 7.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 120 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 0.00 35 0 406 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 0.00 36 0 320 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 64 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 79 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.06 -0.06 55 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.96 -0.05 52 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.85 -0.07 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.77 -0.05 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.67 -0.04 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.57 -0.06 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.44 -0.06 31 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.38 -0.06 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.27 -0.06 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.18 -0.06 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.10 -0.05 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.00 -0.06 33 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 0.81 -0.05 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.62 -0.04 32 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.47 -0.03 32 0 107 0
29JUN26 6.00 C 0.36 0.36 0.36 0.35 -0.03 32 10 402 +10
29JUN26 6.25 C 0.00 0.00 0.00 0.26 -0.02 33 0 466 0
29JUN26 6.50 C 0.20 0.20 0.20 0.19 -0.02 33 2 906 0
29JUN26 6.75 C 0.00 0.00 0.00 0.14 -0.01 34 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 619 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 0.00 34 0 210 0
29JUN26 7.50 C 0.07 0.07 0.07 0.04 -0.01 33 174 462 +174
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 34 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 34 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30JUL26 4.50 C 0.00 0.00 0.00 1.47 - 43 0 0 -
30JUL26 4.60 C 0.00 0.00 0.00 1.38 - 43 0 0 -
30JUL26 4.70 C 0.00 0.00 0.00 1.29 - 42 0 0 -
30JUL26 4.80 C 0.00 0.00 0.00 1.20 - 41 0 0 -
30JUL26 4.90 C 0.00 0.00 0.00 1.10 - 38 0 0 -
30JUL26 5.00 C 0.00 0.00 0.00 1.02 - 38 0 0 -
30JUL26 5.25 C 0.00 0.00 0.00 0.81 - 35 0 0 -
30JUL26 5.50 C 0.00 0.00 0.00 0.63 - 34 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 0.47 - 33 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 0.35 - 33 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 0.26 - 34 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 0.19 - 34 0 0 -
30JUL26 6.75 C 0.00 0.00 0.00 0.14 - 35 0 0 -
30JUL26 7.00 C 0.00 0.00 0.00 0.09 - 34 0 0 -
30JUL26 7.25 C 0.00 0.00 0.00 0.07 - 35 0 0 -
30JUL26 7.50 C 0.00 0.00 0.00 0.04 - 34 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 0.03 - 35 0 0 -
30JUL26 8.00 C 0.00 0.00 0.00 0.02 - 35 0 0 -
30JUL26 8.25 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29SEP26 4.20 C 0.00 0.00 0.00 1.78 -0.04 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.68 -0.04 47 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.58 -0.05 45 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.48 -0.06 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.39 -0.05 41 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.29 -0.06 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.20 -0.06 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.11 -0.04 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.02 -0.04 35 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.81 -0.08 33 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.65 -0.06 33 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.50 -0.05 32 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.38 -0.06 32 0 2,824 0
29SEP26 6.25 C 0.00 0.00 0.00 0.29 -0.05 32 0 1,498 0
29SEP26 6.50 C 0.00 0.00 0.00 0.22 -0.04 32 0 63 0
29SEP26 6.75 C 0.00 0.00 0.00 0.16 -0.04 32 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 -0.03 32 0 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.03 32 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.02 32 0 180 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 33 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.78 -0.05 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.68 -0.04 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.58 -0.06 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.48 -0.06 38 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.40 -0.04 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.31 -0.04 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.22 -0.05 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.14 -0.04 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.05 -0.05 34 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 0.86 -0.05 33 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.69 -0.06 31 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.57 -0.04 32 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.47 -0.03 32 0 180 0
30DEC26 6.25 C 0.00 0.00 0.00 0.38 -0.03 32 0 302 0
30DEC26 6.50 C 0.00 0.00 0.00 0.31 -0.02 32 0 68 0
30DEC26 6.75 C 0.00 0.00 0.00 0.25 -0.02 32 0 97 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 234 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 -0.02 32 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30DEC26 8.00 C 0.16 0.16 0.16 0.09 -0.01 33 1 78 +1
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.59 -0.05 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.50 -0.04 36 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.41 -0.04 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.32 -0.06 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.24 -0.05 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.16 -0.05 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.09 -0.01 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.92 -0.03 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.77 -0.04 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.65 -0.04 32 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.55 -0.03 32 0 68 0
30MAR27 6.25 C 0.52 0.52 0.52 0.46 -0.03 31 1 19 +1
30MAR27 6.50 C 0.00 0.00 0.00 0.39 -0.03 32 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 -0.02 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 -0.03 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 -0.02 31 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 -0.02 31 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 -0.02 31 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
TOTAL CALL 377 26,935 +297
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 52 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 45 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 38 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 157 0
29APR26 5.25 P 0.04 0.04 0.03 0.04 +0.01 37 15 217 +2
29APR26 5.50 P 0.06 0.09 0.06 0.08 +0.01 35 11 670 +11
29APR26 5.75 P 0.14 0.17 0.13 0.16 +0.02 35 87 868 +87
29APR26 6.00 P 0.00 0.00 0.00 0.29 +0.03 36 0 287 0
29APR26 6.25 P 0.00 0.00 0.00 0.47 +0.04 39 0 102 0
29APR26 6.50 P 0.00 0.00 0.00 0.66 +0.05 38 0 94 0
29APR26 6.75 P 0.00 0.00 0.00 0.87 +0.05 36 0 12 0
29APR26 7.00 P 0.00 0.00 0.00 1.11 +0.05 38 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.10 +0.05 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.60 +0.05 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.85 +0.05 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.11 +0.06 79 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 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 37 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 32 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 0.00 34 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 0.00 34 0 122 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 0.00 34 0 174 0
28MAY26 5.25 P 0.00 0.00 0.00 0.08 +0.01 34 0 621 0
28MAY26 5.50 P 0.13 0.13 0.13 0.14 +0.01 33 5 646 0
28MAY26 5.75 P 0.00 0.00 0.00 0.23 +0.02 33 0 343 0
28MAY26 6.00 P 0.00 0.00 0.00 0.36 +0.03 33 0 190 0
28MAY26 6.25 P 0.00 0.00 0.00 0.53 +0.04 35 0 67 0
28MAY26 6.50 P 0.00 0.00 0.00 0.71 +0.04 35 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.93 +0.07 37 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 1.14 +0.05 36 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.36 +0.04 33 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.61 +0.06 38 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.11 +0.06 45 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.60 +0.05 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.85 +0.05 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.11 +0.06 59 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 38 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29JUN26 4.30 P 0.02 0.02 0.02 0.01 0.00 34 30 144 +30
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 35 0 127 0
29JUN26 4.70 P 0.04 0.04 0.04 0.04 +0.01 35 75 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 +0.01 35 0 105 0
29JUN26 4.90 P 0.06 0.06 0.06 0.06 0.00 34 30 102 +30
29JUN26 5.00 P 0.00 0.00 0.00 0.07 0.00 33 0 133 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 +0.01 34 0 221 0
29JUN26 5.50 P 0.00 0.00 0.00 0.20 +0.01 33 0 130 0
29JUN26 5.75 P 0.30 0.32 0.30 0.31 +0.02 34 40 335 +35
29JUN26 6.00 P 0.00 0.00 0.00 0.44 +0.02 34 0 136 0
29JUN26 6.25 P 0.59 0.59 0.59 0.60 +0.03 35 30 157 +7
29JUN26 6.50 P 0.00 0.00 0.00 0.78 +0.03 35 0 100 0
29JUN26 6.75 P 0.00 0.00 0.00 0.98 +0.04 36 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.19 +0.04 37 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.42 +0.04 39 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.66 +0.04 42 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.91 +0.06 46 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.16 +0.07 49 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.40 +0.07 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.65 +0.08 54 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.87 +0.04 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.11 +0.05 50 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.07 - 33 0 0 -
30JUL26 4.60 P 0.00 0.00 0.00 0.09 - 33 0 0 -
30JUL26 4.70 P 0.00 0.00 0.00 0.11 - 33 0 0 -
30JUL26 4.80 P 0.00 0.00 0.00 0.14 - 33 0 0 -
30JUL26 4.90 P 0.00 0.00 0.00 0.16 - 32 0 0 -
30JUL26 5.00 P 0.00 0.00 0.00 0.19 - 32 0 0 -
30JUL26 5.25 P 0.26 0.26 0.26 0.29 - 32 30 30 -
30JUL26 5.50 P 0.38 0.41 0.38 0.42 - 33 54 54 -
30JUL26 5.75 P 0.52 0.56 0.52 0.55 - 31 60 60 -
30JUL26 6.00 P 0.00 0.00 0.00 0.71 - 31 0 0 -
30JUL26 6.25 P 0.00 0.00 0.00 0.91 - 32 0 0 -
30JUL26 6.50 P 0.00 0.00 0.00 1.11 - 32 0 0 -
30JUL26 6.75 P 0.00 0.00 0.00 1.32 - 31 0 0 -
30JUL26 7.00 P 0.00 0.00 0.00 1.54 - 30 0 0 -
30JUL26 7.25 P 0.00 0.00 0.00 1.77 - 29 0 0 -
30JUL26 7.50 P 0.00 0.00 0.00 2.00 - 23 0 0 -
30JUL26 7.75 P 0.00 0.00 0.00 2.25 - 26 0 0 -
30JUL26 8.00 P 0.00 0.00 0.00 2.47 - 0 0 0 -
30JUL26 8.25 P 0.00 0.00 0.00 2.71 - 0 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.01 32 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 0.00 32 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 0.00 33 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 0.00 33 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 -0.01 32 0 32 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 -0.02 31 0 92 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 -0.01 31 0 67 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 -0.01 31 0 92 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 -0.01 31 0 145 0
29SEP26 5.50 P 0.47 0.47 0.47 0.47 -0.01 31 30 190 0
29SEP26 5.75 P 0.00 0.00 0.00 0.62 0.00 31 0 1,585 0
29SEP26 6.00 P 0.00 0.00 0.00 0.78 0.00 31 0 1,613 0
29SEP26 6.25 P 0.00 0.00 0.00 0.99 +0.05 33 0 1,485 0
29SEP26 6.50 P 0.00 0.00 0.00 1.15 +0.01 30 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.38 +0.05 32 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.58 +0.02 31 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.82 +0.05 33 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.06 +0.01 34 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.26 +0.04 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.51 +0.02 30 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.75 +0.02 29 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.98 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.23 +0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.46 +0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 +0.01 32 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.01 31 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 0.00 31 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 +0.01 31 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 +0.01 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 +0.01 31 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 +0.01 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.33 +0.01 31 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.44 +0.01 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.56 +0.01 30 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.70 +0.02 30 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.86 +0.02 30 0 74 0
30DEC26 6.25 P 0.00 0.00 0.00 1.05 +0.03 31 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 1.25 +0.04 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.42 +0.01 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.65 +0.06 32 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.88 +0.04 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.07 +0.02 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.30 +0.03 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.53 +0.03 30 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.78 +0.05 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.99 +0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.23 +0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 0.00 30 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 +0.01 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 +0.01 31 0 54 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 +0.01 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 0.00 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 +0.01 30 0 15 0
30MAR27 5.25 P 0.00 0.00 0.00 0.50 +0.01 30 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.63 +0.02 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.76 +0.01 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.92 +0.02 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.11 +0.03 31 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 1.30 +0.03 31 0 4 0
30MAR27 6.75 P 0.00 0.00 0.00 1.49 +0.03 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.70 +0.04 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.91 +0.04 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.11 +0.01 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.35 +0.05 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.55 +0.03 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.78 +0.03 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.02 +0.05 30 0 0 0
TOTAL PUT 497 19,565 +202
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$ 77.65
29APR26 52.50 C 29.03 29.03 29.03 25.28 -3.86 56 1 12 0
29APR26 55.00 C 0.00 0.00 0.00 22.94 -3.73 68 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 20.27 -3.97 35 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.25 -3.59 66 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.01 -3.08 65 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.70 -3.28 60 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.70 -3.17 60 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.86 -3.24 60 0 2 0
29APR26 72.50 C 0.00 0.00 0.00 8.20 -3.03 60 0 0 0
29APR26 75.00 C 7.23 7.28 7.23 6.73 -2.52 60 4 42 0
29APR26 77.50 C 6.60 6.60 5.59 5.39 -2.59 60 12 11 +9
29APR26 80.00 C 5.85 6.30 4.34 4.34 -2.31 60 43 64 +18
29APR26 82.50 C 5.50 5.50 3.52 3.37 -2.03 60 32 163 +20
29APR26 85.00 C 4.04 4.67 2.70 2.66 -1.66 60 71 205 +25
29APR26 87.50 C 2.73 2.73 2.31 2.09 -1.48 61 14 153 +13
29APR26 90.00 C 2.80 2.80 1.76 1.62 -1.26 61 18 241 +7
29APR26 92.50 C 1.79 1.79 1.28 1.22 -1.07 61 26 108 +5
29APR26 95.00 C 1.46 1.46 0.95 0.91 -0.88 61 48 96 +32
29APR26 97.50 C 1.20 1.52 0.83 0.67 -0.72 61 26 175 +4
29APR26 100.00 C 1.04 1.19 0.66 0.49 -0.58 61 10 183 +3
29APR26 102.50 C 0.64 0.64 0.64 0.36 -0.45 61 1 41 0
29APR26 105.00 C 0.45 0.45 0.45 0.26 -0.36 61 1 72 +1
29APR26 107.50 C 0.00 0.00 0.00 0.18 -0.28 60 0 50 0
29APR26 110.00 C 0.23 0.23 0.23 0.13 -0.22 61 8 103 0
29APR26 112.50 C 0.00 0.00 0.00 0.09 -0.17 60 0 63 0
29APR26 115.00 C 0.35 0.35 0.35 0.07 -0.12 61 10 93 0
29APR26 117.50 C 0.22 0.22 0.22 0.05 -0.09 61 1 24 0
29APR26 120.00 C 0.16 0.16 0.14 0.04 -0.06 62 4 77 0
29APR26 122.50 C 0.00 0.00 0.00 0.03 -0.05 63 0 6 0
29APR26 125.00 C 0.00 0.00 0.00 0.02 -0.04 62 0 23 0
29APR26 127.50 C 0.10 0.10 0.10 0.01 -0.03 60 1 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 13 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 5 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29APR26 142.50 C 0.05 0.05 0.05 0.01 0.00 72 1 24 0
29APR26 145.00 C 0.07 0.16 0.07 0.01 0.00 74 5 66 +3
28MAY26 60.00 C 0.00 0.00 0.00 19.69 -2.64 70 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.63 -2.38 68 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.55 -2.91 65 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.88 -2.36 65 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 12.21 -2.32 65 0 0 0
28MAY26 72.50 C 13.23 13.23 13.23 10.38 -2.97 61 1 50 -1
28MAY26 75.00 C 0.00 0.00 0.00 9.12 -2.34 62 0 0 0
28MAY26 77.50 C 8.26 8.28 8.05 7.71 -2.72 60 31 30 +29
28MAY26 80.00 C 7.26 7.26 6.88 6.88 -2.22 62 10 11 +9
28MAY26 82.50 C 6.29 6.29 6.21 5.83 -2.13 62 13 15 +9
28MAY26 85.00 C 6.06 6.09 5.12 5.07 -1.88 62 55 28 +13
28MAY26 87.50 C 4.70 4.70 4.40 4.31 -1.74 62 29 48 +21
28MAY26 90.00 C 5.26 5.26 3.81 3.65 -1.61 62 25 56 +21
28MAY26 92.50 C 3.43 3.43 3.43 3.08 -1.50 62 1 6 0
28MAY26 95.00 C 4.28 4.28 2.97 2.58 -1.40 62 4 47 +1
28MAY26 97.50 C 0.00 0.00 0.00 2.16 -1.27 62 0 44 0
28MAY26 100.00 C 2.21 2.21 2.15 1.81 -1.12 62 34 85 +4
28MAY26 102.50 C 0.00 0.00 0.00 1.50 -0.93 62 0 95 0
28MAY26 105.00 C 2.00 2.00 1.55 1.25 -0.81 62 4 47 +2
28MAY26 107.50 C 0.00 0.00 0.00 1.03 -0.72 62 0 64 0
28MAY26 110.00 C 1.88 1.88 1.88 0.85 -0.63 62 1 38 0
28MAY26 112.50 C 0.00 0.00 0.00 0.70 -0.55 62 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 0.58 -0.47 62 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.48 -0.41 62 0 1 0
28MAY26 120.00 C 0.70 0.70 0.70 0.39 -0.36 62 1 4 -1
28MAY26 122.50 C 0.00 0.00 0.00 0.32 -0.31 62 0 3 0
28MAY26 125.00 C 0.00 0.00 0.00 0.26 -0.26 61 0 0 0
28MAY26 127.50 C 0.52 0.52 0.52 0.21 -0.23 61 1 2 -1
28MAY26 130.00 C 0.46 0.46 0.41 0.17 -0.20 61 12 18 +8
28MAY26 132.50 C 0.00 0.00 0.00 0.14 -0.17 61 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 0.12 -0.14 62 0 16 0
28MAY26 137.50 C 0.00 0.00 0.00 0.10 -0.12 62 0 0 0
28MAY26 140.00 C 0.32 0.32 0.32 0.08 -0.10 62 8 4 -8
29JUN26 21.00 C 0.00 0.00 0.00 57.15 -3.48 144 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 56.05 -3.59 131 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 55.31 -3.34 144 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 54.28 -3.23 137 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 53.40 -3.30 138 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 51.80 -3.87 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 51.13 -3.44 115 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 50.40 -3.49 125 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 49.09 -3.58 104 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 48.03 -3.61 96 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 47.15 -3.44 100 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 46.23 -3.40 101 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 45.48 -3.13 108 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 44.13 -3.60 89 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 43.36 -3.29 97 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 42.13 -3.62 83 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 41.42 -3.35 92 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 40.35 -3.48 87 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 39.20 -3.62 77 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 38.75 -3.22 93 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 37.44 -3.50 81 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 36.66 -3.60 85 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 35.57 -3.34 79 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 35.01 -2.69 87 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 33.61 -3.37 75 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 32.77 -3.32 76 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 31.81 -3.38 74 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 30.68 -3.55 69 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.79 -3.77 68 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.13 -3.45 72 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.80 -2.92 69 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.32 -3.54 62 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.68 -2.67 67 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.86 -2.81 68 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.89 -2.30 66 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.11 -2.99 65 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 15.66 -2.71 66 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 13.48 -2.71 60 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 12.70 -1.93 65 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 10.90 -2.35 61 0 0 0
29JUN26 77.50 C 11.01 11.01 11.01 9.77 -2.20 61 15 35 +15
29JUN26 80.00 C 9.40 9.40 9.26 8.72 -2.35 62 2 3 -2
29JUN26 82.50 C 8.76 8.76 8.76 7.79 -2.17 62 3 26 +1
29JUN26 85.00 C 0.00 0.00 0.00 6.99 -1.97 62 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 6.34 -1.71 63 0 21 0
29JUN26 90.00 C 6.20 6.20 6.20 5.65 -1.58 63 1 25 +1
29JUN26 92.50 C 6.37 6.37 6.37 4.99 -1.50 63 1 10 +1
29JUN26 95.00 C 4.89 4.89 4.72 4.40 -1.43 63 2 15 0
29JUN26 97.50 C 0.00 0.00 0.00 3.88 -1.36 63 0 3 0
29JUN26 100.00 C 3.80 3.80 3.80 3.31 -1.37 62 1 26 0
29JUN26 102.50 C 0.00 0.00 0.00 2.91 -1.25 62 0 10 0
29JUN26 105.00 C 0.00 0.00 0.00 2.56 -1.02 62 0 17 0
29JUN26 107.50 C 0.00 0.00 0.00 2.24 -0.93 62 0 69 0
29JUN26 110.00 C 0.00 0.00 0.00 1.96 -0.85 62 0 35 0
29JUN26 112.50 C 0.00 0.00 0.00 1.72 -0.77 62 0 27 0
29JUN26 115.00 C 0.00 0.00 0.00 1.50 -0.70 62 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 1.31 -0.63 62 0 50 0
29JUN26 120.00 C 0.00 0.00 0.00 1.15 -0.56 62 0 132 0
29JUN26 122.50 C 0.00 0.00 0.00 1.00 -0.51 62 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.87 -0.46 62 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.76 -0.41 62 0 15 0
29JUN26 130.00 C 0.00 0.00 0.00 0.66 -0.37 62 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 0.58 -0.33 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 0.50 -0.30 62 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 0.44 -0.26 62 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.38 -0.24 62 0 5 0
29JUN26 142.50 C 0.00 0.00 0.00 0.33 -0.21 62 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.29 -0.19 62 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.25 -0.17 62 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.22 -0.15 62 0 1 0
29JUN26 152.50 C 0.00 0.00 0.00 0.20 -0.12 63 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.17 -0.12 62 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.15 -0.11 63 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 0.13 -0.10 63 0 13 0
29JUN26 162.50 C 0.00 0.00 0.00 0.11 -0.08 62 0 15 0
29JUN26 165.00 C 0.00 0.00 0.00 0.10 -0.07 63 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.09 -0.06 63 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.08 -0.06 63 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.07 -0.05 63 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.06 -0.05 63 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.05 -0.04 63 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.04 -0.04 62 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.03 -0.04 61 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.02 -0.04 60 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 -0.04 57 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 21.33 - 61 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 20.17 - 66 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 18.65 - 66 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 16.95 - 65 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 15.51 - 64 0 0 -
30JUL26 72.50 C 0.00 0.00 0.00 14.14 - 64 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 12.51 - 62 0 0 -
30JUL26 77.50 C 0.00 0.00 0.00 11.40 - 62 0 0 -
30JUL26 80.00 C 0.00 0.00 0.00 10.38 - 62 0 0 -
30JUL26 82.50 C 0.00 0.00 0.00 9.47 - 62 0 0 -
30JUL26 85.00 C 0.00 0.00 0.00 8.65 - 63 0 0 -
30JUL26 87.50 C 0.00 0.00 0.00 7.91 - 63 0 0 -
30JUL26 90.00 C 0.00 0.00 0.00 7.21 - 63 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 6.57 - 63 0 0 -
30JUL26 95.00 C 0.00 0.00 0.00 5.93 - 63 0 0 -
30JUL26 97.50 C 0.00 0.00 0.00 5.35 - 63 0 0 -
30JUL26 100.00 C 0.00 0.00 0.00 4.69 - 62 0 0 -
30JUL26 102.50 C 0.00 0.00 0.00 4.23 - 62 0 0 -
30JUL26 105.00 C 0.00 0.00 0.00 3.81 - 62 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 42.13 -3.07 75 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 40.98 -3.31 70 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.08 -3.54 70 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.16 -3.53 69 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.44 -2.94 71 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.56 -3.28 70 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.74 -2.87 70 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.89 -3.20 70 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.71 -3.52 65 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.74 -3.65 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.88 -3.46 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.41 -3.12 66 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.48 -3.28 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.00 -2.82 68 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.84 -3.13 65 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.01 -2.99 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.46 -2.76 66 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 23.68 -2.64 64 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 22.19 -2.25 65 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 20.56 -2.59 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.71 -2.91 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.85 -2.28 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.51 -2.38 63 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 15.45 -2.16 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.12 -2.36 62 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 13.03 -2.45 62 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 12.16 -2.33 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 11.34 -2.28 63 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 10.55 -2.21 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.85 -2.12 63 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 9.26 -1.88 64 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.62 -1.84 64 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 7.99 -1.83 64 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 7.40 -1.75 64 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 6.85 -1.66 64 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 6.35 -1.57 64 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 5.88 -1.49 64 0 6 0
29SEP26 110.00 C 7.20 7.20 7.20 5.44 -1.42 64 1 10 0
29SEP26 112.50 C 0.00 0.00 0.00 4.89 -1.31 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.53 -1.41 63 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 4.19 -1.34 63 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 3.88 -1.11 63 0 26 0
29SEP26 122.50 C 0.00 0.00 0.00 3.59 -1.05 63 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 3.33 -0.99 63 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 3.08 -0.94 63 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 2.85 -0.89 63 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 2.64 -0.95 63 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 2.45 -0.79 63 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 2.27 -0.75 63 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 2.10 -0.71 63 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.95 -0.66 63 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.81 -0.62 63 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 1.68 -0.59 63 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.55 -0.56 63 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.44 -0.53 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.34 -0.49 63 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.24 -0.47 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 1.15 -0.44 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 1.07 -0.41 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.99 -0.39 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.92 -0.37 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.85 -0.35 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.79 -0.33 63 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.74 -0.31 63 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.69 -0.29 63 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.66 -0.25 63 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 0.59 -0.26 63 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 0.57 -0.23 63 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 0.51 -0.23 63 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.48 -0.21 63 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 0.44 -0.23 63 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 0.41 -0.21 63 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.38 -0.20 63 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.36 -0.19 63 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 34.07 -3.17 65 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.11 -3.43 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.33 -3.42 63 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.80 -3.10 64 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.07 -3.09 63 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 27.43 -3.11 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.69 -3.19 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.70 -2.19 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.34 -2.37 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.08 -2.47 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.67 -2.57 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.29 -2.72 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.52 -2.33 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.25 -2.52 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.32 -2.10 62 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 15.33 -2.47 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.55 -2.37 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.80 -2.29 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.10 -2.26 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 12.44 -2.09 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.82 -2.03 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.18 -2.02 63 0 0 0
30DEC26 100.00 C 12.50 12.50 12.50 10.55 -1.95 63 1 1 +1
30DEC26 102.50 C 0.00 0.00 0.00 9.96 -1.88 63 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 9.40 -1.81 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 8.87 -1.75 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 8.38 -1.68 63 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 7.91 -1.62 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.47 -1.56 63 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 7.06 -1.49 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 6.67 -1.43 63 0 106 0
30DEC26 122.50 C 0.00 0.00 0.00 6.30 -1.38 63 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 5.96 -1.32 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.47 -1.43 62 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 5.17 -1.38 62 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 4.89 -1.32 62 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 4.76 -1.13 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.37 -1.22 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.14 -1.16 62 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.92 -1.11 62 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.71 -1.07 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.51 -1.02 62 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.33 -0.98 62 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 3.15 -0.94 62 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.98 -0.90 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.83 -0.86 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 2.68 -0.83 62 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 2.54 -0.79 62 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 2.41 -0.76 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.28 -0.65 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.17 -0.61 62 0 7 0
30MAR27 60.00 C 0.00 0.00 0.00 28.00 -2.92 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.67 -2.77 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.34 -2.78 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.14 -2.68 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.83 -2.60 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 21.75 -2.73 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 20.75 -2.63 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 19.70 -2.66 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.07 -2.31 63 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.00 -2.49 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.22 -2.40 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 16.50 -2.31 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 15.80 -2.25 63 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 15.12 -2.21 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 14.52 -2.13 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.93 -2.01 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.35 -1.88 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.74 -1.82 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.15 -1.76 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.60 -1.70 63 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 11.08 -1.64 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 10.58 -1.59 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.11 -1.53 63 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 9.65 -1.49 63 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 9.23 -1.43 63 0 4 0
TOTAL CALL 594 5,317 +263
29APR26 52.50 P 0.14 0.20 0.14 0.04 +0.01 60 13 34 +2
29APR26 55.00 P 0.00 0.00 0.00 0.09 +0.03 61 0 7 0
29APR26 57.50 P 0.00 0.00 0.00 0.18 +0.06 60 0 7 0
29APR26 60.00 P 0.56 0.56 0.56 0.34 +0.12 61 1 6 +1
29APR26 62.50 P 0.46 0.64 0.45 0.59 +0.20 61 21 56 +10
29APR26 65.00 P 0.90 1.09 0.90 0.95 +0.31 61 26 105 +14
29APR26 67.50 P 1.00 1.50 1.00 1.45 +0.45 61 18 94 +12
29APR26 70.00 P 1.52 2.15 1.46 2.12 +0.62 61 64 134 +31
29APR26 72.50 P 2.27 3.00 1.83 2.98 +0.84 61 11 193 0
29APR26 75.00 P 3.20 3.92 3.20 4.01 +1.05 61 20 143 +3
29APR26 77.50 P 4.15 5.20 3.80 5.20 +1.29 61 55 208 +29
29APR26 80.00 P 4.46 6.40 4.41 6.75 +1.73 63 35 238 +18
29APR26 82.50 P 6.08 7.88 6.08 8.14 +1.82 60 7 241 +5
29APR26 85.00 P 9.50 9.90 9.50 9.89 +2.05 60 2 216 0
29APR26 87.50 P 11.50 11.50 11.43 11.77 +2.12 60 2 173 -2
29APR26 90.00 P 14.00 14.00 14.00 14.00 +2.50 64 10 146 0
29APR26 92.50 P 0.00 0.00 0.00 15.88 +2.81 60 0 99 0
29APR26 95.00 P 0.00 0.00 0.00 18.01 +2.50 59 0 63 0
29APR26 97.50 P 0.00 0.00 0.00 20.36 +2.67 60 0 114 0
29APR26 100.00 P 0.00 0.00 0.00 23.01 +3.26 69 0 46 0
29APR26 102.50 P 0.00 0.00 0.00 25.08 +2.79 61 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 27.55 +2.99 63 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 30.11 +3.01 70 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 32.71 +3.29 78 0 15 0
29APR26 112.50 P 0.00 0.00 0.00 34.85 +3.43 0 0 0 0
29APR26 115.00 P 32.63 32.63 32.63 37.35 +3.04 0 1 2 0
29APR26 117.50 P 0.00 0.00 0.00 39.85 +3.37 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 42.35 +3.28 0 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 44.93 +3.26 80 0 4 0
29APR26 125.00 P 0.00 0.00 0.00 47.41 +3.14 81 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 49.91 +3.88 84 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 52.53 +3.64 96 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 54.85 +3.72 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 57.57 +3.85 104 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 59.93 +3.77 97 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 62.35 +3.85 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 64.85 +3.75 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 67.35 +3.67 0 0 0 0
28MAY26 60.00 P 1.34 1.34 1.34 1.27 +0.31 62 1 3 0
28MAY26 62.50 P 1.50 1.90 1.50 1.78 +0.37 62 20 20 +20
28MAY26 65.00 P 2.45 2.47 2.45 2.40 +0.47 62 9 18 +9
28MAY26 67.50 P 3.10 3.13 3.04 3.15 +0.60 62 28 46 +28
28MAY26 70.00 P 3.90 4.06 3.84 4.05 +0.77 62 38 45 +38
28MAY26 72.50 P 4.85 5.05 4.85 5.09 +0.94 62 25 27 +25
28MAY26 75.00 P 4.74 6.10 4.74 6.22 +1.12 62 20 34 +10
28MAY26 77.50 P 5.81 7.29 5.81 7.46 +1.26 62 20 105 +16
28MAY26 80.00 P 0.00 0.00 0.00 9.06 +1.65 63 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 10.63 +1.87 64 0 115 0
28MAY26 85.00 P 11.96 11.96 11.96 12.25 +1.93 64 15 109 +11
28MAY26 87.50 P 0.00 0.00 0.00 13.91 +1.92 63 0 33 0
28MAY26 90.00 P 17.10 17.10 17.10 15.80 +2.03 63 1 91 0
28MAY26 92.50 P 0.00 0.00 0.00 17.36 +1.72 60 0 42 0
28MAY26 95.00 P 0.00 0.00 0.00 19.64 +2.12 62 0 61 0
28MAY26 97.50 P 0.00 0.00 0.00 21.52 +1.94 60 0 41 0
28MAY26 100.00 P 0.00 0.00 0.00 23.94 +2.31 63 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 25.79 +1.99 58 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 28.41 +2.43 63 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 30.34 +2.09 57 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 32.71 +2.16 57 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 35.57 +2.67 67 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 37.38 +2.11 50 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 39.90 +2.80 54 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 42.50 +3.16 61 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 44.95 +3.09 61 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 47.41 +2.75 61 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 49.91 +2.86 64 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 52.53 +3.23 72 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 54.86 +3.63 63 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 57.62 +3.58 79 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 59.93 +3.30 73 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 62.35 +3.36 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 +0.01 64 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 +0.01 64 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 +0.01 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.06 +0.01 63 0 2 0
29JUN26 39.00 P 0.29 0.33 0.29 0.08 +0.02 63 11 16 +7
29JUN26 40.00 P 0.00 0.00 0.00 0.10 +0.03 63 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.13 +0.04 63 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.15 +0.03 62 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.19 +0.05 62 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.23 +0.06 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.29 +0.08 63 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.35 +0.10 63 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.41 +0.10 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.49 +0.12 63 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.58 +0.15 63 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.65 +0.15 62 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.94 +0.22 62 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 1.32 +0.27 62 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 1.77 +0.37 62 0 1 0
29JUN26 60.00 P 2.25 2.25 2.25 2.39 +0.54 63 1 82 -1
29JUN26 62.50 P 0.00 0.00 0.00 3.07 +0.59 63 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 3.82 +0.66 63 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 4.78 +0.88 63 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 5.69 +0.95 62 0 63 0
29JUN26 72.50 P 0.00 0.00 0.00 6.79 +1.09 63 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 8.09 +1.33 63 0 36 0
29JUN26 77.50 P 0.00 0.00 0.00 9.39 +1.46 63 0 70 0
29JUN26 80.00 P 10.58 10.58 10.58 10.80 +1.59 63 9 8 -4
29JUN26 82.50 P 0.00 0.00 0.00 12.31 +1.72 63 0 134 0
29JUN26 85.00 P 0.00 0.00 0.00 13.98 +1.85 63 0 61 0
29JUN26 87.50 P 15.44 15.44 15.44 15.74 +1.99 63 15 17 +13
29JUN26 90.00 P 0.00 0.00 0.00 17.19 +1.73 61 0 13 0
29JUN26 92.50 P 0.00 0.00 0.00 19.04 +1.74 61 0 45 0
29JUN26 95.00 P 0.00 0.00 0.00 21.03 +1.96 61 0 32 0
29JUN26 97.50 P 0.00 0.00 0.00 22.92 +2.12 61 0 6 0
29JUN26 100.00 P 0.00 0.00 0.00 24.86 +1.66 60 0 6 0
29JUN26 102.50 P 0.00 0.00 0.00 26.95 +1.71 59 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 29.70 +2.89 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.56 +2.57 62 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.58 +2.15 60 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 36.45 +3.00 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.37 +2.23 62 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.47 +2.35 59 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.03 +2.14 62 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 45.51 +2.51 64 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.61 +2.90 58 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 50.15 +2.67 61 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 52.53 +2.87 60 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 54.87 +3.01 55 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 57.62 +2.97 66 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 59.94 +2.97 62 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 62.41 +2.88 62 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 64.88 +3.02 62 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 67.40 +3.19 65 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 69.85 +3.58 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 72.35 +3.50 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 74.85 +3.58 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 77.35 +3.58 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 79.85 +3.70 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 82.35 +3.40 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 84.85 +3.85 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 87.35 +3.79 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 89.85 +3.53 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 92.35 +3.66 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 94.85 +3.49 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 97.35 +3.78 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 99.85 +3.81 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 102.45 +3.81 86 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 104.85 +3.34 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 107.35 +3.76 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 109.85 +3.85 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 112.35 +3.76 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 114.85 +3.85 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 117.35 +3.76 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 119.85 +3.36 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 122.35 +3.85 0 0 0 0
30JUL26 60.00 P 3.30 3.30 3.30 3.30 - 62 1 1 -
30JUL26 62.50 P 0.00 0.00 0.00 4.13 - 63 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 4.97 - 63 0 0 -
30JUL26 67.50 P 0.00 0.00 0.00 5.91 - 63 0 0 -
30JUL26 70.00 P 6.54 6.54 6.54 6.97 - 62 1 1 -
30JUL26 72.50 P 0.00 0.00 0.00 8.18 - 63 0 0 -
30JUL26 75.00 P 0.00 0.00 0.00 9.37 - 62 0 0 -
30JUL26 77.50 P 0.00 0.00 0.00 10.82 - 63 0 0 -
30JUL26 80.00 P 0.00 0.00 0.00 12.30 - 63 0 0 -
30JUL26 82.50 P 0.00 0.00 0.00 13.88 - 63 0 0 -
30JUL26 85.00 P 0.00 0.00 0.00 15.54 - 64 0 0 -
30JUL26 87.50 P 0.00 0.00 0.00 17.23 - 64 0 0 -
30JUL26 90.00 P 0.00 0.00 0.00 18.58 - 61 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 20.34 - 61 0 0 -
30JUL26 95.00 P 0.00 0.00 0.00 22.22 - 61 0 0 -
30JUL26 97.50 P 0.00 0.00 0.00 24.81 - 65 0 0 -
30JUL26 100.00 P 0.00 0.00 0.00 26.26 - 62 0 0 -
30JUL26 102.50 P 0.00 0.00 0.00 28.70 - 64 0 0 -
30JUL26 105.00 P 0.00 0.00 0.00 30.67 - 64 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.44 +0.08 63 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.50 +0.07 63 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.60 +0.10 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.69 +0.12 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.79 +0.12 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.93 +0.17 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.06 +0.18 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 1.20 +0.19 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 1.34 +0.19 63 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.50 +0.21 63 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.69 +0.27 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.87 +0.28 63 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 2.06 +0.28 63 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.20 +0.24 63 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 2.88 +0.41 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.44 +0.36 63 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.21 +0.53 63 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 5.05 +0.64 63 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 5.91 +0.75 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.88 +0.84 63 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 7.95 +0.95 62 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 9.10 +1.05 62 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 10.35 +1.16 62 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 11.70 +1.22 62 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 13.16 +1.36 63 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 14.68 +1.47 63 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 16.28 +1.58 63 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 17.95 +1.68 64 0 32 0
29SEP26 87.50 P 18.50 18.50 18.50 19.68 +1.77 64 1 36 0
29SEP26 90.00 P 0.00 0.00 0.00 21.40 +1.89 64 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 22.92 +1.61 63 0 25 0
29SEP26 95.00 P 0.00 0.00 0.00 24.59 +1.38 62 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 27.04 +2.11 65 0 23 0
29SEP26 100.00 P 27.00 28.88 27.00 28.88 +2.35 64 3 33 -3
29SEP26 102.50 P 0.00 0.00 0.00 30.71 +2.00 64 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 32.53 +1.59 63 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 34.94 +2.24 65 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 36.75 +1.90 64 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 39.21 +2.03 66 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 41.38 +2.35 66 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.35 +2.16 65 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 45.53 +2.35 65 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 47.93 +2.52 66 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 50.16 +2.76 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.42 +2.67 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.69 +2.57 66 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 56.98 +2.51 67 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 59.25 +2.34 67 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 61.28 +1.94 64 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 63.83 +2.58 66 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 66.16 +2.77 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 68.76 +2.97 68 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 70.72 +2.60 65 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 73.45 +2.78 68 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 75.71 +2.77 67 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 78.26 +2.91 69 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 80.66 +3.12 69 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 83.08 +3.17 69 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 85.27 +2.96 66 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 87.68 +2.82 66 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 90.16 +3.05 66 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 92.74 +3.23 69 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 94.90 +2.81 62 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 97.59 +3.25 68 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 100.04 +3.36 68 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 102.45 +2.96 67 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 104.94 +3.40 67 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 107.42 +3.00 68 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 109.85 +3.28 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 112.35 +3.50 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 115.02 +3.58 73 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 117.35 +3.52 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 119.85 +3.36 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 122.35 +3.65 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.21 +0.37 63 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 3.48 +0.38 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.73 +0.40 63 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 4.41 +0.47 62 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 5.20 +0.57 62 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 6.01 +0.57 62 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 6.99 +0.74 62 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 7.96 +0.77 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 9.04 +0.85 61 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 10.21 +0.94 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.45 +1.03 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.80 +1.15 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.18 +1.22 61 0 1 0
30DEC26 77.50 P 15.60 15.60 15.60 15.71 +1.32 62 1 1 +1
30DEC26 80.00 P 0.00 0.00 0.00 17.26 +1.41 62 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 18.88 +1.50 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.56 +1.59 63 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 22.29 +1.65 63 0 13 0
30DEC26 90.00 P 0.00 0.00 0.00 24.05 +1.71 63 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 25.59 +1.71 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.56 +1.92 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.31 +1.80 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.39 +1.89 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.41 +1.81 64 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 35.09 +1.46 63 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 37.31 +1.86 64 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.48 +2.09 65 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 41.55 +2.16 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.71 +1.95 65 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 45.78 +2.28 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.87 +2.19 65 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 49.96 +2.16 65 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 52.21 +2.31 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.29 +2.34 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.36 +1.94 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 58.53 +2.21 64 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 61.14 +2.47 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 63.42 +2.53 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 65.62 +2.72 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 67.87 +2.46 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 70.12 +2.73 66 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 72.53 +2.67 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.92 +2.95 67 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 77.04 +2.81 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 79.32 +2.79 66 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 81.89 +3.00 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 84.15 +2.97 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 86.55 +2.79 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 88.73 +2.70 66 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 91.24 +3.05 67 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 93.54 +2.99 67 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.60 +0.73 61 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.70 +0.86 61 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.87 +0.95 61 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 12.10 +1.02 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.40 +1.10 61 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 14.78 +1.19 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.23 +1.29 61 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.74 +1.38 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.32 +1.47 61 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.91 +1.51 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.62 +1.61 62 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.35 +1.68 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 26.08 +1.70 62 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 27.85 +1.52 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 29.64 +1.63 62 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 31.50 +1.66 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 33.50 +1.99 63 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 35.37 +1.84 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 37.43 +1.98 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 39.35 +1.95 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 41.47 +2.10 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 43.56 +2.17 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 45.62 +2.22 65 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 47.61 +2.17 64 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 49.79 +2.29 65 0 0 0
TOTAL PUT 506 6,496 +293
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$ 6.62
29APR26 4.80 C 0.00 0.00 0.00 1.84 -0.17 60 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.74 -0.18 56 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.64 -0.18 53 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.41 -0.17 56 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.18 -0.17 54 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.97 -0.16 54 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.78 -0.15 54 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.62 -0.15 55 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.47 -0.13 54 0 6 0
29APR26 6.75 C 0.00 0.00 0.00 0.35 -0.10 54 0 1 0
29APR26 7.00 C 0.27 0.27 0.27 0.26 -0.08 54 15 38 -2
29APR26 7.25 C 0.25 0.25 0.19 0.19 -0.06 55 30 34 -15
29APR26 7.50 C 0.19 0.19 0.12 0.13 -0.05 54 89 111 +21
29APR26 7.75 C 0.13 0.13 0.09 0.09 -0.04 54 48 139 +43
29APR26 8.00 C 0.09 0.10 0.07 0.06 -0.04 54 315 1,366 +247
29APR26 8.25 C 0.07 0.07 0.06 0.04 -0.03 54 21 332 +20
29APR26 8.50 C 0.05 0.05 0.04 0.03 -0.02 56 29 501 -21
29APR26 8.75 C 0.03 0.03 0.03 0.02 -0.01 56 1 581 -1
29APR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 127 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 185 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 254 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 65 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 88 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 103 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 108 0 4 0
28MAY26 4.80 C 0.00 0.00 0.00 1.87 -0.18 52 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.78 -0.17 53 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.69 -0.17 52 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.48 -0.16 54 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.28 -0.15 54 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.09 -0.14 53 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.94 -0.11 56 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.77 -0.12 53 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.63 -0.12 53 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.52 -0.09 53 0 0 0
28MAY26 7.00 C 0.47 0.47 0.47 0.42 -0.08 53 8 53 +8
28MAY26 7.25 C 0.00 0.00 0.00 0.33 -0.08 52 0 62 0
28MAY26 7.50 C 0.00 0.00 0.00 0.27 -0.06 53 0 72 0
28MAY26 7.75 C 0.21 0.21 0.21 0.22 -0.05 54 15 223 0
28MAY26 8.00 C 0.17 0.17 0.16 0.17 -0.04 54 16 710 +15
28MAY26 8.25 C 0.13 0.13 0.13 0.13 -0.04 53 30 633 +2
28MAY26 8.50 C 0.00 0.00 0.00 0.11 -0.03 55 0 62 0
28MAY26 8.75 C 0.00 0.00 0.00 0.08 -0.03 54 0 95 0
28MAY26 9.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 160 0
28MAY26 9.25 C 0.00 0.00 0.00 0.05 -0.02 55 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 1 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 -0.01 55 0 29 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 80 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 4.80 C 0.00 0.00 0.00 1.93 -0.16 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.84 -0.16 52 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.76 -0.16 53 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.56 -0.15 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.37 -0.14 53 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.20 -0.13 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.04 -0.12 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.91 -0.10 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.76 -0.12 52 0 300 0
29JUN26 6.75 C 0.00 0.00 0.00 0.65 -0.09 52 0 15 0
29JUN26 7.00 C 0.55 0.55 0.55 0.55 -0.10 52 8 20 +8
29JUN26 7.25 C 0.45 0.45 0.45 0.47 -0.07 53 6 38 +6
29JUN26 7.50 C 0.00 0.00 0.00 0.40 -0.06 53 0 258 0
29JUN26 7.75 C 0.00 0.00 0.00 0.33 -0.05 53 0 105 0
29JUN26 8.00 C 0.29 0.29 0.27 0.28 -0.05 53 6 3,381 -1
29JUN26 8.25 C 0.24 0.24 0.24 0.23 -0.05 53 2 325 +2
29JUN26 8.50 C 0.00 0.00 0.00 0.19 -0.04 53 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.16 -0.03 53 0 25 0
29JUN26 9.00 C 0.00 0.00 0.00 0.13 -0.03 53 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.11 -0.02 53 0 61 0
29JUN26 9.50 C 0.00 0.00 0.00 0.09 -0.02 53 0 21 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 -0.02 53 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 -0.02 53 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 2 0
29JUN26 11.00 C 0.04 0.04 0.04 0.03 -0.01 54 30 35 +25
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.98 - 52 0 0 -
30JUL26 4.90 C 0.00 0.00 0.00 1.90 - 52 0 0 -
30JUL26 5.00 C 0.00 0.00 0.00 1.82 - 52 0 0 -
30JUL26 5.25 C 0.00 0.00 0.00 1.63 - 52 0 0 -
30JUL26 5.50 C 0.00 0.00 0.00 1.45 - 52 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 1.28 - 51 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 1.13 - 51 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 1.00 - 52 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 0.87 - 52 0 0 -
30JUL26 6.75 C 0.00 0.00 0.00 0.76 - 52 0 0 -
30JUL26 7.00 C 0.00 0.00 0.00 0.66 - 52 0 0 -
30JUL26 7.25 C 0.00 0.00 0.00 0.57 - 52 0 0 -
30JUL26 7.50 C 0.00 0.00 0.00 0.50 - 52 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 0.44 - 53 0 0 -
30JUL26 8.00 C 0.00 0.00 0.00 0.38 - 53 0 0 -
30JUL26 8.25 C 0.00 0.00 0.00 0.32 - 52 0 0 -
30JUL26 8.50 C 0.00 0.00 0.00 0.28 - 53 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 0.24 - 53 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 0.20 - 52 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 2.08 -0.16 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.01 -0.16 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.94 -0.15 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.76 -0.15 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.60 -0.14 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.45 -0.13 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.31 -0.13 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.18 -0.12 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.06 -0.12 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.97 -0.09 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.87 -0.09 53 0 11 0
29SEP26 7.25 C 0.00 0.00 0.00 0.76 -0.10 52 0 200 0
29SEP26 7.50 C 0.00 0.00 0.00 0.68 -0.10 52 0 1,271 0
29SEP26 7.75 C 0.00 0.00 0.00 0.61 -0.09 52 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.55 -0.08 52 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.49 -0.07 52 0 26 0
29SEP26 8.50 C 0.43 0.43 0.43 0.44 -0.07 52 135 135 +135
29SEP26 8.75 C 0.00 0.00 0.00 0.39 -0.06 52 0 60 0
29SEP26 9.00 C 0.42 0.42 0.42 0.35 -0.06 53 1 119 0
29SEP26 9.25 C 0.00 0.00 0.00 0.30 -0.06 52 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.26 -0.05 51 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 -0.05 51 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.21 -0.04 52 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.16 -0.04 51 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 -0.03 52 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 -0.02 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.08 -0.02 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 2.21 -0.16 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.14 -0.16 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.08 -0.15 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.92 -0.14 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.76 -0.15 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.62 -0.14 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.49 -0.13 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.37 -0.12 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.26 -0.11 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.16 -0.12 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.05 -0.12 50 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.97 -0.11 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.90 -0.09 51 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.83 -0.09 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.75 -0.09 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.69 -0.08 51 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.63 -0.08 51 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 0.57 -0.08 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.52 -0.07 51 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.48 -0.06 51 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.43 -0.07 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.39 -0.05 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.35 -0.05 50 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.29 -0.05 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 -0.04 50 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 -0.04 50 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.17 -0.03 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 -0.03 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 -0.02 50 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.02 50 0 2 0
30MAR27 4.80 C 0.00 0.00 0.00 2.34 -0.16 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.28 -0.15 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.22 -0.15 50 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.07 -0.14 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.92 -0.15 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.79 -0.14 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.67 -0.13 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.55 -0.13 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.46 -0.10 51 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.36 -0.12 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.26 -0.11 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.17 -0.11 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.10 -0.10 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.02 -0.10 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.94 -0.11 51 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.88 -0.09 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.82 -0.09 51 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 0.76 -0.08 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.70 -0.08 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.65 -0.08 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.61 -0.07 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.56 -0.07 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.51 -0.06 50 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.44 -0.05 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.38 -0.05 50 0 2 0
TOTAL CALL 805 14,014 +492
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 +0.01 56 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.05 +0.01 54 0 91 0
29APR26 5.75 P 0.07 0.10 0.07 0.09 +0.02 54 2 91 +2
29APR26 6.00 P 0.00 0.00 0.00 0.15 +0.03 54 0 153 0
29APR26 6.25 P 0.00 0.00 0.00 0.24 +0.05 55 0 167 0
29APR26 6.50 P 0.29 0.34 0.29 0.34 +0.05 54 8 323 0
29APR26 6.75 P 0.00 0.00 0.00 0.47 +0.07 54 0 90 0
29APR26 7.00 P 0.00 0.00 0.00 0.63 +0.09 55 0 193 0
29APR26 7.25 P 0.71 0.85 0.71 0.81 +0.11 55 101 165 -40
29APR26 7.50 P 0.00 0.00 0.00 1.00 +0.11 55 0 228 0
29APR26 7.75 P 0.00 0.00 0.00 1.21 +0.14 55 0 207 0
29APR26 8.00 P 0.00 0.00 0.00 1.44 +0.12 57 0 330 0
29APR26 8.25 P 0.00 0.00 0.00 1.66 +0.16 55 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.90 +0.12 56 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 2.15 +0.16 61 0 428 0
29APR26 9.00 P 0.00 0.00 0.00 2.38 +0.17 0 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 2.63 +0.18 0 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.88 +0.18 0 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 3.13 +0.18 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.38 +0.18 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.88 +0.18 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 4.38 +0.18 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.88 +0.18 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 5.38 +0.18 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.88 +0.18 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 6.38 +0.18 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.88 +0.18 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.05 +0.01 55 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.09 +0.02 54 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.14 +0.03 54 0 32 0
28MAY26 5.75 P 0.00 0.00 0.00 0.20 +0.03 54 0 46 0
28MAY26 6.00 P 0.00 0.00 0.00 0.29 +0.05 55 0 37 0
28MAY26 6.25 P 0.00 0.00 0.00 0.38 +0.06 54 0 1 0
28MAY26 6.50 P 0.00 0.00 0.00 0.49 +0.06 53 0 48 0
28MAY26 6.75 P 0.00 0.00 0.00 0.63 +0.08 54 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.78 +0.09 54 0 79 0
28MAY26 7.25 P 0.00 0.00 0.00 0.94 +0.11 53 0 70 0
28MAY26 7.50 P 0.00 0.00 0.00 1.12 +0.08 53 0 44 0
28MAY26 7.75 P 0.00 0.00 0.00 1.33 +0.11 55 0 335 0
28MAY26 8.00 P 0.00 0.00 0.00 1.52 +0.11 53 0 1,291 0
28MAY26 8.25 P 0.00 0.00 0.00 1.75 +0.14 56 0 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.96 +0.16 54 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 2.18 +0.15 53 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 2.42 +0.17 54 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 2.65 +0.16 52 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.89 +0.17 51 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.14 +0.17 54 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.38 +0.17 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.88 +0.18 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.38 +0.18 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.88 +0.18 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.38 +0.18 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.88 +0.18 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 +0.01 53 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 +0.02 53 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 +0.03 53 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.22 +0.04 53 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.30 +0.05 53 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.39 +0.06 53 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.49 +0.06 53 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.61 +0.07 52 0 44 0
29JUN26 6.75 P 0.76 0.76 0.76 0.75 +0.08 53 11 76 +11
29JUN26 7.00 P 0.00 0.00 0.00 0.89 +0.08 52 0 655 0
29JUN26 7.25 P 0.00 0.00 0.00 1.06 +0.09 53 0 57 0
29JUN26 7.50 P 0.00 0.00 0.00 1.23 +0.10 52 0 50 0
29JUN26 7.75 P 0.00 0.00 0.00 1.42 +0.12 53 0 183 0
29JUN26 8.00 P 0.00 0.00 0.00 1.61 +0.10 52 0 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.84 +0.15 55 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 2.03 +0.15 53 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 2.24 +0.14 52 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 2.47 +0.16 53 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.70 +0.16 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.93 +0.16 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.16 +0.16 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.40 +0.17 52 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.89 +0.17 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.38 +0.18 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.88 +0.18 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.38 +0.18 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.88 +0.18 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.38 +0.18 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.88 +0.18 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.12 - 52 0 0 -
30JUL26 4.90 P 0.00 0.00 0.00 0.14 - 53 0 0 -
30JUL26 5.00 P 0.00 0.00 0.00 0.16 - 52 0 0 -
30JUL26 5.25 P 0.00 0.00 0.00 0.22 - 53 0 0 -
30JUL26 5.50 P 0.00 0.00 0.00 0.29 - 52 0 0 -
30JUL26 5.75 P 0.00 0.00 0.00 0.37 - 52 0 0 -
30JUL26 6.00 P 0.00 0.00 0.00 0.47 - 52 0 0 -
30JUL26 6.25 P 0.00 0.00 0.00 0.58 - 52 0 0 -
30JUL26 6.50 P 0.00 0.00 0.00 0.71 - 52 0 0 -
30JUL26 6.75 P 0.00 0.00 0.00 0.84 - 52 0 0 -
30JUL26 7.00 P 0.00 0.00 0.00 1.00 - 53 0 0 -
30JUL26 7.25 P 0.00 0.00 0.00 1.15 - 52 0 0 -
30JUL26 7.50 P 0.00 0.00 0.00 1.33 - 53 0 0 -
30JUL26 7.75 P 0.00 0.00 0.00 1.50 - 52 0 0 -
30JUL26 8.00 P 0.00 0.00 0.00 1.69 - 52 0 0 -
30JUL26 8.25 P 0.00 0.00 0.00 1.89 - 52 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 2.09 - 52 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 2.30 - 51 0 0 -
30JUL26 9.00 P 0.00 0.00 0.00 2.52 - 52 0 0 -
29SEP26 4.80 P 0.00 0.00 0.00 0.20 +0.02 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 +0.02 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 +0.02 52 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 +0.02 52 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.40 +0.03 51 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.51 +0.05 52 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.60 +0.04 51 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.72 +0.05 51 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.85 +0.07 51 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.98 +0.06 50 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 1.15 +0.08 52 0 1,537 0
29SEP26 7.25 P 0.00 0.00 0.00 1.30 +0.08 51 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.47 +0.08 51 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.65 +0.08 52 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.84 +0.11 52 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 2.02 +0.10 51 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 2.22 +0.12 51 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.42 +0.12 51 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.63 +0.12 52 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.84 +0.13 51 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 3.06 +0.13 52 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 3.28 +0.14 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.51 +0.15 52 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.96 +0.15 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.43 +0.15 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.91 +0.16 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.39 +0.16 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.89 +0.18 53 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.38 +0.18 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.88 +0.18 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 +0.03 50 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 +0.03 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 +0.03 51 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.45 +0.02 50 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 +0.04 50 0 6 0
30DEC26 5.75 P 0.00 0.00 0.00 0.65 +0.05 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.76 +0.05 50 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.88 +0.06 50 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.01 +0.06 50 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 1.15 +0.07 50 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.31 +0.08 50 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 1.47 +0.08 50 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.63 +0.08 50 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.81 +0.08 50 0 18 0
30DEC26 8.00 P 0.00 0.00 0.00 1.99 +0.10 50 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 2.17 +0.10 50 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.36 +0.10 50 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.56 +0.11 50 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.76 +0.12 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.96 +0.12 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.17 +0.12 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.39 +0.14 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.60 +0.13 50 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 4.04 +0.14 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.50 +0.15 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.96 +0.15 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.43 +0.15 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.91 +0.16 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.40 +0.17 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.89 +0.17 51 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 +0.03 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 +0.04 51 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 +0.02 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.56 +0.02 50 0 8 0
30MAR27 5.50 P 0.00 0.00 0.00 0.67 +0.04 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.77 +0.03 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.88 +0.05 49 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.01 +0.06 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.14 +0.06 49 0 28 0
30MAR27 6.75 P 1.22 1.22 1.22 1.29 +0.07 49 1 5 +1
30MAR27 7.00 P 0.00 0.00 0.00 1.44 +0.06 49 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.60 +0.07 49 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.77 +0.08 49 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.96 +0.11 50 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.13 +0.08 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.31 +0.09 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.50 +0.10 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.69 +0.10 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.89 +0.11 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.09 +0.12 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.29 +0.11 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.50 +0.12 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.71 +0.12 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.14 +0.13 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.58 +0.13 50 0 0 0
TOTAL PUT 123 14,497 -26
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
29APR26 130.00 C 0.00 0.00 0.00 24.57 -0.01 20 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.07 -0.01 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.58 -0.01 16 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.08 -0.01 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.59 -0.01 12 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.09 -0.01 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.60 -0.01 8 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.10 -0.01 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.62 -0.01 5 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.28 -0.02 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.66 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.09 0.00 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 13 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 67.35 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.87 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.39 0.00 32 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.90 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.42 -0.01 27 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.93 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.45 -0.01 17 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.97 0.00 25 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.48 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 45.00 -0.01 21 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.51 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 40.03 -0.01 17 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.55 0.00 18 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 35.06 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.58 -0.01 15 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 30.09 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.61 -0.01 12 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 25.12 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.64 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.16 -0.01 9 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.67 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.19 -0.01 7 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.70 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.22 -0.01 4 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.76 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.37 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.24 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.62 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.64 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.19 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.04 0.00 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 65.45 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.98 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.51 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.05 0.00 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.58 -0.01 18 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.11 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.64 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.17 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.71 0.00 16 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.24 -0.01 14 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.77 -0.01 10 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.30 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.83 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.37 0.00 11 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.90 -0.01 10 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.43 -0.01 7 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.96 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.49 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.03 -0.01 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.56 -0.01 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 16.09 -0.01 4 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.63 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.18 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.78 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.50 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.46 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.79 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.56 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.78 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.34 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.13 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.79 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.34 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.89 -0.01 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.44 -0.01 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.99 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.55 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.14 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.80 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.58 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.57 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.85 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.49 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.49 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.82 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.42 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.19 -0.01 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.08 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
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 16 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 0.17 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.09 -0.01 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 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 29 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 26 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 20 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 12 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 0.00 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.51 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.47 0.00 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.25 0.00 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.31 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.81 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.77 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.37 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.07 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.19 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.46 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.00 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.95 -0.01 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$ 84.90
29APR26 52.50 C 0.00 0.00 0.00 32.42 -1.41 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.94 -1.63 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.46 -1.20 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.04 -1.45 48 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.47 -1.60 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.12 -1.49 47 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.49 -1.70 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.26 -1.59 43 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.14 -1.59 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.05 -1.01 47 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 9.12 -1.07 47 0 519 0
29APR26 80.00 C 0.00 0.00 0.00 7.39 -0.99 47 0 95 0
29APR26 82.50 C 5.67 5.95 5.34 5.75 -1.03 46 38 47 +1
29APR26 85.00 C 5.17 5.99 4.26 4.52 -0.86 47 15 115 +11
29APR26 87.50 C 5.09 5.09 3.10 3.48 -0.68 47 71 408 +7
29APR26 90.00 C 3.70 3.70 2.43 2.65 -0.60 47 26 130 +24
29APR26 92.50 C 2.70 2.70 1.83 1.98 -0.45 48 2 81 +1
29APR26 95.00 C 2.50 2.50 1.29 1.39 -0.46 47 112 190 +67
29APR26 97.50 C 1.80 1.80 1.27 1.01 -0.35 48 30 178 +15
29APR26 100.00 C 0.96 1.02 0.70 0.70 -0.27 47 51 107 +21
29APR26 102.50 C 0.78 0.78 0.78 0.48 -0.21 47 2 93 +2
29APR26 105.00 C 0.63 0.63 0.40 0.32 -0.16 47 16 116 -1
29APR26 107.50 C 0.00 0.00 0.00 0.21 -0.12 47 0 17 0
29APR26 110.00 C 0.00 0.00 0.00 0.14 -0.08 47 0 117 0
29APR26 112.50 C 0.00 0.00 0.00 0.09 -0.06 47 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 9 0
28MAY26 55.00 C 0.00 0.00 0.00 30.01 -1.83 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.46 -1.98 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.05 -1.94 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.86 -1.71 44 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.44 -1.84 41 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.22 -1.77 43 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.30 -1.58 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.33 -1.50 47 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.47 -1.17 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.75 -1.02 47 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 9.20 -0.96 47 0 69 0
28MAY26 82.50 C 7.54 7.54 7.54 7.71 -0.99 47 2 46 0
28MAY26 85.00 C 7.65 7.66 7.11 6.55 -0.82 47 45 48 +30
28MAY26 87.50 C 5.13 5.34 5.12 5.45 -0.78 47 29 45 0
28MAY26 90.00 C 5.04 5.52 4.40 4.51 -0.73 47 71 97 -5
28MAY26 92.50 C 4.19 4.55 3.50 3.73 -0.66 47 97 103 +12
28MAY26 95.00 C 4.32 4.32 3.39 3.07 -0.58 48 21 47 +7
28MAY26 97.50 C 0.00 0.00 0.00 2.51 -0.50 48 0 7 0
28MAY26 100.00 C 2.45 2.45 2.45 2.02 -0.43 48 1 4 +1
28MAY26 102.50 C 0.00 0.00 0.00 1.61 -0.37 48 0 30 0
28MAY26 105.00 C 0.00 0.00 0.00 1.28 -0.32 48 0 1 0
28MAY26 107.50 C 1.36 1.36 1.36 1.01 -0.23 48 15 75 +15
28MAY26 110.00 C 0.00 0.00 0.00 0.79 -0.20 48 0 46 0
28MAY26 112.50 C 0.00 0.00 0.00 0.62 -0.16 48 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.48 -0.14 48 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 39.46 -1.52 67 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.44 -1.80 64 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.62 -1.37 69 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.53 -1.70 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.17 -1.85 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 33.09 -1.53 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.33 -1.90 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.27 -1.78 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.52 -1.90 40 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 23.44 -1.66 45 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 21.23 -1.75 45 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 19.20 -1.55 46 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 17.32 -1.27 47 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 15.36 -1.37 46 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 13.91 -1.04 48 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 12.33 -0.97 48 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 10.87 -1.15 48 0 228 0
29JUN26 82.50 C 9.31 9.31 9.15 9.47 -1.08 48 30 62 +30
29JUN26 85.00 C 8.45 8.45 8.45 8.35 -0.74 48 1 298 +1
29JUN26 87.50 C 0.00 0.00 0.00 7.23 -0.81 48 0 117 0
29JUN26 90.00 C 5.97 5.97 5.96 6.32 -0.72 48 30 113 -28
29JUN26 92.50 C 5.71 5.71 5.71 5.48 -0.68 48 15 133 -15
29JUN26 95.00 C 4.95 4.95 4.95 4.73 -0.64 48 15 61 -15
29JUN26 97.50 C 0.00 0.00 0.00 4.10 -0.48 49 0 44 0
29JUN26 100.00 C 0.00 0.00 0.00 3.50 -0.50 49 0 63 0
29JUN26 102.50 C 0.00 0.00 0.00 2.98 -0.46 49 0 1,060 0
29JUN26 105.00 C 0.00 0.00 0.00 2.45 -0.49 48 0 79 0
29JUN26 107.50 C 0.00 0.00 0.00 2.07 -0.37 48 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.75 -0.32 48 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 1.47 -0.29 48 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.23 -0.25 48 0 109 0
29JUN26 117.50 C 0.00 0.00 0.00 1.03 -0.22 48 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.86 -0.20 48 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.72 -0.17 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.60 -0.15 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.50 -0.12 48 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.41 -0.11 48 0 21 0
30JUL26 62.50 C 0.00 0.00 0.00 24.23 - 48 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 22.06 - 47 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 20.12 - 47 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 18.05 - 45 0 0 -
30JUL26 72.50 C 0.00 0.00 0.00 16.63 - 48 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 15.00 - 47 0 0 -
30JUL26 77.50 C 0.00 0.00 0.00 13.38 - 47 0 0 -
30JUL26 80.00 C 0.00 0.00 0.00 12.29 - 49 0 0 -
30JUL26 82.50 C 10.81 10.81 10.81 11.04 - 49 7 7 -
30JUL26 85.00 C 11.09 11.23 11.09 9.86 - 49 14 14 -
30JUL26 87.50 C 0.00 0.00 0.00 8.81 - 49 0 0 -
30JUL26 90.00 C 0.00 0.00 0.00 7.84 - 49 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 6.98 - 49 0 0 -
30JUL26 95.00 C 0.00 0.00 0.00 6.19 - 49 0 0 -
30JUL26 97.50 C 0.00 0.00 0.00 5.50 - 49 0 0 -
30JUL26 100.00 C 0.00 0.00 0.00 4.88 - 49 0 0 -
30JUL26 102.50 C 0.00 0.00 0.00 4.28 - 49 0 0 -
30JUL26 105.00 C 0.00 0.00 0.00 3.65 - 49 0 0 -
30JUL26 107.50 C 0.00 0.00 0.00 3.19 - 49 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 34.03 -1.56 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.84 -1.54 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.69 -1.56 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.70 -1.48 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.74 -1.49 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.88 -1.45 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.10 -1.40 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.38 -1.32 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.71 -1.42 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.43 -1.29 50 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 15.75 -1.46 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.43 -1.43 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.66 -0.89 50 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 12.52 -0.72 50 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 11.48 -0.67 50 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 10.51 -0.64 50 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 9.64 -0.60 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.82 -0.57 51 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 8.08 -0.54 51 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 7.40 -0.51 51 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 6.76 -0.46 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.97 -0.61 50 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 5.42 -0.57 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.92 -0.37 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.47 -0.34 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.06 -0.31 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.68 -0.29 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.33 -0.27 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.02 -0.25 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.74 -0.23 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.48 -0.21 50 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.24 -0.20 50 1 4 +1
30DEC26 52.50 C 0.00 0.00 0.00 35.46 -1.51 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.49 -1.44 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.59 -1.36 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.68 -1.45 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.85 -1.47 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.10 -1.44 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.50 -1.38 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.91 -1.52 50 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 21.45 -1.32 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.05 -1.28 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.88 -1.07 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.44 -1.39 49 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 16.50 -1.00 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.53 -0.82 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.51 -0.68 51 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 13.55 -0.66 51 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 12.64 -0.63 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.81 -0.62 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.03 -0.57 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.32 -0.54 51 0 0 0
30DEC26 102.50 C 9.44 9.44 9.44 9.46 -0.71 50 15 15 +15
30DEC26 105.00 C 0.00 0.00 0.00 8.87 -0.62 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.16 -0.69 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.66 -0.58 50 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 7.19 -0.49 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.78 -0.37 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.29 -0.37 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.90 -1.50 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.09 -1.49 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.34 -1.47 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.76 -1.45 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.00 -1.50 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.47 -1.44 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.93 -1.57 50 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 23.57 -1.51 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 22.43 -1.32 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 21.21 -1.24 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.03 -1.20 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.93 -1.16 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.08 -0.81 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.14 -0.63 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.19 -0.69 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.30 -0.67 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 14.46 -0.65 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.65 -0.66 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.95 -0.59 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.17 -0.66 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.39 -0.73 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.79 -0.65 51 0 0 0
TOTAL CALL 772 6,959 +197
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 56 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 0.00 49 0 47 0
29APR26 62.50 P 0.18 0.18 0.18 0.04 0.00 48 1 22 +1
29APR26 65.00 P 0.00 0.00 0.00 0.08 0.00 47 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.18 +0.01 47 0 101 0
29APR26 70.00 P 0.48 0.48 0.48 0.34 +0.02 47 2 41 +2
29APR26 72.50 P 0.78 0.78 0.76 0.61 +0.05 47 6 58 0
29APR26 75.00 P 1.08 1.30 1.08 1.03 +0.10 48 21 551 +2
29APR26 77.50 P 1.34 1.86 1.34 1.58 +0.13 47 38 646 +20
29APR26 80.00 P 2.05 2.60 2.05 2.34 +0.22 47 140 700 +93
29APR26 82.50 P 3.06 3.78 3.06 3.35 +0.35 48 32 117 -3
29APR26 85.00 P 3.36 4.90 3.36 4.55 +0.39 48 14 680 -2
29APR26 87.50 P 5.23 6.44 5.23 6.10 +0.60 49 47 358 +12
29APR26 90.00 P 0.00 0.00 0.00 7.55 +0.52 47 0 23 0
29APR26 92.50 P 0.00 0.00 0.00 9.36 +0.69 47 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 11.33 +0.78 47 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 13.43 +0.87 47 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 16.05 +1.36 55 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.32 +1.33 56 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 20.54 +1.32 54 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.12 +1.65 61 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.64 +1.74 66 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.83 +1.39 60 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.29 +1.38 62 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.05 0.00 48 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.10 +0.01 48 0 10 0
28MAY26 60.00 P 0.00 0.00 0.00 0.17 0.00 47 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.30 +0.01 48 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.50 +0.04 48 0 45 0
28MAY26 67.50 P 1.00 1.00 0.98 0.78 +0.04 48 40 132 +40
28MAY26 70.00 P 0.00 0.00 0.00 1.17 +0.06 48 0 141 0
28MAY26 72.50 P 1.82 1.85 1.82 1.68 +0.09 48 30 80 -15
28MAY26 75.00 P 0.00 0.00 0.00 2.33 +0.18 48 0 148 0
28MAY26 77.50 P 0.00 0.00 0.00 3.08 +0.22 47 0 120 0
28MAY26 80.00 P 3.69 3.76 3.30 4.03 +0.30 48 114 545 +21
28MAY26 82.50 P 4.81 5.39 4.25 5.11 +0.38 47 77 31 -45
28MAY26 85.00 P 6.01 6.60 6.01 6.32 +0.37 47 14 600 +10
28MAY26 87.50 P 8.37 8.37 7.97 7.97 +0.67 49 22 27 -3
28MAY26 90.00 P 8.48 8.48 8.48 9.38 +0.61 48 15 97 0
28MAY26 92.50 P 0.00 0.00 0.00 10.98 +0.52 47 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 12.78 +0.64 47 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 14.72 +0.82 47 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 17.19 +1.41 52 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.18 +1.06 51 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.24 +0.99 50 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.98 +1.54 56 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.00 +1.57 54 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.54 +1.78 58 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.34 +1.10 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 +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 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.13 +0.01 48 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.22 +0.01 48 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 0.35 +0.01 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.55 +0.04 48 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.80 +0.04 48 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 1.18 +0.10 48 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 1.62 +0.10 48 0 182 0
29JUN26 70.00 P 0.00 0.00 0.00 2.16 +0.09 49 0 108 0
29JUN26 72.50 P 0.00 0.00 0.00 2.80 +0.16 48 0 153 0
29JUN26 75.00 P 0.00 0.00 0.00 3.55 +0.20 48 0 405 0
29JUN26 77.50 P 3.93 4.65 3.93 4.42 +0.23 48 64 390 -10
29JUN26 80.00 P 5.18 5.71 5.18 5.45 +0.29 48 55 349 +50
29JUN26 82.50 P 6.85 6.85 6.85 6.60 +0.33 48 15 160 -8
29JUN26 85.00 P 0.00 0.00 0.00 7.90 +0.38 48 0 460 0
29JUN26 87.50 P 0.00 0.00 0.00 9.33 +0.43 48 0 30 0
29JUN26 90.00 P 0.00 0.00 0.00 10.88 +0.54 48 0 24 0
29JUN26 92.50 P 0.00 0.00 0.00 12.70 +0.75 49 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 14.59 +0.97 50 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 16.55 +1.12 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.37 +1.04 51 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 20.44 +1.19 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.65 +1.46 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.76 +1.41 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.77 +1.36 52 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 29.20 +1.54 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.45 +1.56 54 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.71 +1.52 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.11 +1.61 56 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.37 +1.48 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.63 +1.43 54 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 43.40 +1.77 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 45.82 +1.77 61 0 0 0
30JUL26 62.50 P 1.32 1.32 1.32 1.38 - 49 3 3 -
30JUL26 65.00 P 0.00 0.00 0.00 1.89 - 49 0 0 -
30JUL26 67.50 P 0.00 0.00 0.00 2.44 - 49 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 3.11 - 49 0 0 -
30JUL26 72.50 P 0.00 0.00 0.00 3.82 - 49 0 0 -
30JUL26 75.00 P 4.10 4.81 4.10 4.67 - 49 2 2 -
30JUL26 77.50 P 0.00 0.00 0.00 5.63 - 48 0 0 -
30JUL26 80.00 P 0.00 0.00 0.00 6.71 - 49 0 0 -
30JUL26 82.50 P 0.00 0.00 0.00 7.90 - 48 0 0 -
30JUL26 85.00 P 0.00 0.00 0.00 9.21 - 48 0 0 -
30JUL26 87.50 P 0.00 0.00 0.00 10.64 - 48 0 0 -
30JUL26 90.00 P 0.00 0.00 0.00 12.19 - 49 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 13.82 - 49 0 0 -
30JUL26 95.00 P 0.00 0.00 0.00 15.94 - 51 0 0 -
30JUL26 97.50 P 0.00 0.00 0.00 17.60 - 50 0 0 -
30JUL26 100.00 P 0.00 0.00 0.00 19.57 - 51 0 0 -
30JUL26 102.50 P 0.00 0.00 0.00 21.55 - 52 0 0 -
30JUL26 105.00 P 0.00 0.00 0.00 23.40 - 51 0 0 -
30JUL26 107.50 P 0.00 0.00 0.00 25.66 - 52 0 0 -
29SEP26 52.50 P 0.00 0.00 0.00 0.92 +0.11 50 0 20 0
29SEP26 55.00 P 1.52 1.52 1.52 1.23 +0.11 50 15 17 +15
29SEP26 57.50 P 0.00 0.00 0.00 1.60 +0.12 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 2.05 +0.15 50 1 11 +1
29SEP26 62.50 P 0.00 0.00 0.00 2.61 +0.17 50 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 3.33 +0.22 51 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 4.03 +0.33 50 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 4.77 +0.32 50 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 5.69 +0.40 50 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 6.63 +0.40 50 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 7.68 +0.43 50 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 8.83 +0.46 50 0 190 0
29SEP26 82.50 P 9.08 9.08 9.08 10.09 +0.46 49 5 5 -5
29SEP26 85.00 P 0.00 0.00 0.00 11.43 +0.49 50 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 12.87 +0.53 49 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 14.41 +0.57 50 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 16.02 +0.60 50 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 18.06 +0.99 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 19.84 +1.07 52 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 21.67 +1.09 52 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 23.62 +1.23 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.56 +1.26 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.54 +1.22 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.26 +1.03 51 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 31.62 +1.19 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.72 +1.30 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.86 +1.33 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.92 +1.43 53 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 40.15 +1.36 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.22 +1.23 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.48 +1.27 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.75 +1.32 53 0 0 0
30DEC26 52.50 P 2.08 2.08 2.08 1.88 +0.18 51 15 21 +14
30DEC26 55.00 P 0.00 0.00 0.00 2.34 +0.14 50 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.94 +0.18 51 0 2 0
30DEC26 60.00 P 3.70 3.70 3.70 3.55 +0.20 51 1 2 -1
30DEC26 62.50 P 0.00 0.00 0.00 4.31 +0.27 51 0 2 0
30DEC26 65.00 P 5.09 5.09 5.09 5.01 +0.20 50 1 1 -1
30DEC26 67.50 P 0.00 0.00 0.00 5.83 +0.29 50 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 6.73 +0.38 50 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 7.72 +0.43 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.77 +0.45 50 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 9.91 +0.48 50 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 11.14 +0.52 49 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 12.40 +0.48 49 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 13.77 +0.51 49 0 37 0
30DEC26 87.50 P 0.00 0.00 0.00 15.23 +0.52 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.75 +0.58 49 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 18.35 +0.58 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.33 +0.93 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.09 +0.94 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.74 +0.93 51 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 25.63 +0.94 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.28 +0.74 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.19 +0.78 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.47 +1.26 52 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 33.11 +0.82 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.09 +0.81 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.10 +0.89 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.47 +0.16 51 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 4.16 +0.23 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.88 +0.28 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.67 +0.33 51 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.47 +0.31 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.39 +0.38 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.34 +0.35 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.42 +0.33 50 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 10.58 +0.44 50 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 11.71 +0.34 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 12.99 +0.44 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 14.30 +0.44 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.74 +0.47 50 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.21 +0.50 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.77 +0.67 50 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 20.31 +0.65 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.22 +0.92 50 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.85 +0.74 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.18 +1.35 52 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.41 +0.81 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.27 +0.85 51 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.15 +0.88 51 0 0 0
TOTAL PUT 790 10,285 +188
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$ 113.20
02APR26 82.50 C 0.00 0.00 0.00 30.71 -0.49 0 0 0 0
02APR26 85.00 C 0.00 0.00 0.00 28.21 -0.18 0 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 25.71 -0.15 0 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 23.21 +0.18 0 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 20.71 +0.19 0 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 18.21 +0.19 0 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 15.71 +0.19 0 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 13.21 +0.19 0 0 26 0
02APR26 102.50 C 0.00 0.00 0.00 10.72 +0.18 51 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 8.23 +0.12 45 0 46 0
02APR26 107.50 C 0.00 0.00 0.00 5.81 -0.17 44 0 174 0
02APR26 110.00 C 4.39 4.39 4.22 3.57 -0.34 43 66 339 +30
02APR26 112.50 C 2.22 2.22 1.97 1.83 -0.40 43 46 200 +21
02APR26 115.00 C 1.54 1.54 0.61 0.77 -0.39 44 215 633 +72
02APR26 117.50 C 0.68 0.73 0.23 0.25 -0.26 44 38 401 +23
02APR26 120.00 C 0.26 0.32 0.11 0.07 -0.12 45 50 939 +6
02APR26 122.50 C 0.00 0.00 0.00 0.02 -0.05 48 0 175 0
02APR26 125.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 95 0
02APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 66 0
02APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 72 0 82 0
02APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
10APR26 90.00 C 0.00 0.00 0.00 23.25 -0.47 0 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 20.75 -0.32 0 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 18.25 -0.07 0 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 15.76 +0.19 38 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 13.26 +0.17 31 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 10.78 +0.13 31 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 8.36 +0.05 31 0 100 0
10APR26 107.50 C 0.00 0.00 0.00 6.07 -0.08 31 0 3 0
10APR26 110.00 C 4.67 4.68 3.53 3.94 -0.21 29 144 174 +144
10APR26 112.50 C 2.46 2.46 1.80 2.39 -0.29 30 240 455 +207
10APR26 115.00 C 1.80 1.80 0.79 1.29 -0.30 31 223 415 +74
10APR26 117.50 C 1.00 1.00 1.00 0.61 -0.26 31 3 52 +3
10APR26 120.00 C 0.47 0.53 0.26 0.27 -0.20 32 148 241 +26
10APR26 122.50 C 0.00 0.00 0.00 0.10 -0.11 32 0 30 0
10APR26 125.00 C 0.18 0.18 0.18 0.03 -0.06 31 30 115 +30
10APR26 127.50 C 0.11 0.11 0.11 0.01 -0.03 32 30 118 +30
10APR26 130.00 C 0.10 0.10 0.09 0.01 -0.01 37 31 31 +31
10APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
10APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 58.23 -0.50 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 55.73 -0.27 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 53.23 +0.19 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 50.73 +0.12 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 48.24 -0.51 104 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 45.74 +0.15 95 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 43.24 -0.34 86 0 490 0
29APR26 72.50 C 0.00 0.00 0.00 40.74 -0.67 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 38.24 +0.16 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 35.74 +0.19 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 33.24 +0.23 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 30.75 -0.45 63 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 28.25 -0.32 57 0 26 0
29APR26 87.50 C 0.00 0.00 0.00 25.75 -0.11 50 0 7 0
29APR26 90.00 C 0.00 0.00 0.00 23.25 -0.50 41 0 733 0
29APR26 92.50 C 0.00 0.00 0.00 20.75 -0.43 0 0 816 0
29APR26 95.00 C 0.00 0.00 0.00 18.25 -0.36 0 0 555 0
29APR26 97.50 C 0.00 0.00 0.00 15.76 +0.17 35 0 619 0
29APR26 100.00 C 12.68 12.79 12.61 13.29 +0.14 35 64 351 +28
29APR26 102.50 C 0.00 0.00 0.00 10.88 +0.08 35 0 1,723 0
29APR26 105.00 C 9.00 9.00 9.00 8.68 +0.05 36 2 1,127 -2
29APR26 107.50 C 0.00 0.00 0.00 6.57 -0.12 35 0 1,617 0
29APR26 110.00 C 5.33 5.44 4.43 4.70 -0.32 33 328 1,605 -151
29APR26 112.50 C 3.56 3.92 2.80 3.36 -0.32 34 180 1,619 -115
29APR26 115.00 C 2.65 2.65 2.06 2.36 -0.29 34 132 4,439 -11
29APR26 117.50 C 2.20 2.30 1.56 1.69 -0.23 35 192 3,093 +38
29APR26 120.00 C 1.66 1.66 1.14 1.18 -0.21 35 239 2,687 +119
29APR26 122.50 C 1.10 1.25 0.75 0.79 -0.18 35 155 618 -1
29APR26 125.00 C 0.90 0.94 0.57 0.52 -0.14 35 114 946 +63
29APR26 127.50 C 0.68 0.68 0.48 0.34 -0.11 35 20 825 +14
29APR26 130.00 C 0.47 0.47 0.35 0.21 -0.09 35 137 386 +5
29APR26 132.50 C 0.28 0.28 0.26 0.13 -0.06 35 22 219 +2
29APR26 135.00 C 0.25 0.25 0.24 0.08 -0.04 35 26 263 +26
29APR26 137.50 C 0.00 0.00 0.00 0.05 -0.03 35 0 211 0
29APR26 140.00 C 0.20 0.20 0.20 0.03 -0.02 35 28 516 +28
29APR26 142.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 30 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 12 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 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 43 0 83 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 58.23 -0.50 103 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 55.73 -0.27 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 53.23 -0.53 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 50.73 +0.12 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 48.24 -0.62 88 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 45.74 -0.09 82 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 43.24 -0.34 76 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 40.74 -0.67 68 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 38.24 +0.16 57 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 35.74 -0.48 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 33.24 -0.13 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 30.75 -0.45 55 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 28.25 -0.32 50 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 25.75 -0.11 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 23.25 -0.50 40 0 3 0
28MAY26 92.50 C 0.00 0.00 0.00 20.76 -0.42 39 0 509 0
28MAY26 95.00 C 0.00 0.00 0.00 18.30 -0.31 39 0 74 0
28MAY26 97.50 C 0.00 0.00 0.00 15.91 +0.10 39 0 594 0
28MAY26 100.00 C 0.00 0.00 0.00 13.64 +0.02 39 0 575 0
28MAY26 102.50 C 0.00 0.00 0.00 11.56 -0.05 39 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 9.44 -0.40 37 0 1,740 0
28MAY26 107.50 C 7.57 7.57 7.57 8.00 -0.30 38 13 734 -13
28MAY26 110.00 C 0.00 0.00 0.00 6.64 -0.31 38 0 938 0
28MAY26 112.50 C 0.00 0.00 0.00 5.59 -0.26 38 0 972 0
28MAY26 115.00 C 4.25 4.25 4.25 4.66 -0.26 39 1 3,955 0
28MAY26 117.50 C 4.50 4.50 4.26 3.87 -0.20 39 3 392 +1
28MAY26 120.00 C 3.54 3.54 3.25 3.25 -0.20 39 29 678 0
28MAY26 122.50 C 2.88 2.88 2.88 2.63 -0.18 39 2 642 0
28MAY26 125.00 C 2.36 2.36 2.06 2.12 -0.19 39 32 496 +32
28MAY26 127.50 C 2.16 2.16 2.16 1.73 -0.15 39 2 924 +2
28MAY26 130.00 C 1.61 1.61 1.54 1.39 -0.13 39 3 190 +1
28MAY26 132.50 C 1.10 1.13 1.10 1.09 -0.11 39 32 182 +2
28MAY26 135.00 C 1.11 1.11 0.95 0.87 -0.10 39 209 363 +209
28MAY26 137.50 C 0.00 0.00 0.00 0.68 -0.07 39 0 176 0
28MAY26 140.00 C 0.00 0.00 0.00 0.52 -0.08 39 0 15 0
28MAY26 142.50 C 0.00 0.00 0.00 0.41 -0.06 39 0 32 0
28MAY26 145.00 C 0.00 0.00 0.00 0.31 -0.06 39 0 5 0
28MAY26 147.50 C 0.45 0.45 0.45 0.24 -0.04 39 2 2 +2
28MAY26 150.00 C 0.40 0.40 0.40 0.18 -0.04 39 28 28 +28
28MAY26 152.50 C 0.00 0.00 0.00 0.14 -0.03 39 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 8 0
28MAY26 160.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
28MAY26 162.50 C 0.21 0.21 0.21 0.05 -0.01 40 15 15 +15
29JUN26 55.00 C 0.00 0.00 0.00 58.23 -0.50 94 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 55.73 -0.31 87 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 53.23 -0.53 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 50.73 -0.45 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 48.24 -0.62 79 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 45.74 -0.09 74 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.24 -0.34 68 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 40.74 -0.67 62 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 38.24 -0.58 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 35.74 -0.48 52 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 33.24 -0.80 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.75 -0.45 49 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.25 -0.32 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 25.75 -0.33 41 0 50 0
29JUN26 90.00 C 0.00 0.00 0.00 23.26 -0.49 38 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 20.80 -0.38 38 0 60 0
29JUN26 95.00 C 0.00 0.00 0.00 18.44 -0.17 38 0 150 0
29JUN26 97.50 C 0.00 0.00 0.00 16.24 -0.48 38 0 779 0
29JUN26 100.00 C 0.00 0.00 0.00 14.25 -0.03 38 0 3,030 0
29JUN26 102.50 C 0.00 0.00 0.00 12.47 -0.13 38 0 999 0
29JUN26 105.00 C 0.00 0.00 0.00 10.88 -0.21 38 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 9.36 -0.39 37 0 1,581 0
29JUN26 110.00 C 8.57 8.57 7.89 8.18 -0.47 37 31 2,674 +29
29JUN26 112.50 C 7.10 7.10 6.85 7.12 -0.34 37 31 3,973 -29
29JUN26 115.00 C 6.23 6.23 6.06 6.13 -0.36 37 150 2,474 -15
29JUN26 117.50 C 5.58 5.58 5.58 5.36 -0.26 38 20 1,672 0
29JUN26 120.00 C 5.30 5.30 4.27 4.62 -0.26 38 298 2,940 +172
29JUN26 122.50 C 0.00 0.00 0.00 4.01 -0.21 38 0 1,148 0
29JUN26 125.00 C 4.00 4.00 3.48 3.46 -0.15 39 21 8,371 -15
29JUN26 127.50 C 3.30 3.30 3.12 2.90 -0.18 39 11 563 +11
29JUN26 130.00 C 2.67 2.67 2.59 2.47 -0.17 38 60 2,090 +60
29JUN26 132.50 C 2.40 2.40 2.20 2.05 -0.16 38 5 593 -3
29JUN26 135.00 C 2.08 2.08 2.08 1.73 -0.15 38 1 743 0
29JUN26 137.50 C 0.00 0.00 0.00 1.42 -0.15 38 0 225 0
29JUN26 140.00 C 1.56 1.56 1.56 1.20 -0.12 38 2 1,332 +2
29JUN26 142.50 C 0.00 0.00 0.00 0.98 -0.12 38 0 531 0
29JUN26 145.00 C 0.00 0.00 0.00 0.82 -0.09 38 0 435 0
29JUN26 147.50 C 0.00 0.00 0.00 0.67 -0.09 38 0 224 0
29JUN26 150.00 C 0.00 0.00 0.00 0.55 -0.07 38 0 409 0
29JUN26 152.50 C 0.00 0.00 0.00 0.45 -0.07 38 0 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.36 -0.06 38 0 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.30 -0.05 38 0 246 0
29JUN26 160.00 C 0.00 0.00 0.00 0.24 -0.05 38 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.20 -0.03 38 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.16 -0.03 38 0 1,641 0
29JUN26 167.50 C 0.00 0.00 0.00 0.12 -0.03 38 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.08 -0.03 38 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 53 0
29JUN26 185.00 C 0.25 0.25 0.25 0.02 -0.02 37 6 696 +6
30JUL26 90.00 C 0.00 0.00 0.00 23.36 - 39 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 21.07 - 38 0 0 -
30JUL26 95.00 C 0.00 0.00 0.00 18.92 - 39 0 0 -
30JUL26 97.50 C 0.00 0.00 0.00 17.04 - 38 0 0 -
30JUL26 100.00 C 0.00 0.00 0.00 15.30 - 38 0 0 -
30JUL26 102.50 C 0.00 0.00 0.00 13.78 - 38 0 0 -
30JUL26 105.00 C 0.00 0.00 0.00 12.32 - 38 0 0 -
30JUL26 107.50 C 0.00 0.00 0.00 11.02 - 38 0 0 -
30JUL26 110.00 C 0.00 0.00 0.00 9.67 - 38 0 0 -
30JUL26 112.50 C 9.58 9.58 9.58 8.66 - 38 30 30 -
30JUL26 115.00 C 7.80 7.80 7.65 7.68 - 38 22 22 -
30JUL26 117.50 C 6.88 6.88 6.88 6.77 - 38 20 20 -
30JUL26 120.00 C 6.03 6.03 6.03 6.00 - 38 20 20 -
30JUL26 122.50 C 0.00 0.00 0.00 5.34 - 38 0 0 -
30JUL26 125.00 C 0.00 0.00 0.00 4.73 - 39 0 0 -
30JUL26 127.50 C 0.00 0.00 0.00 4.12 - 39 0 0 -
30JUL26 130.00 C 0.00 0.00 0.00 3.68 - 39 0 0 -
30JUL26 132.50 C 0.00 0.00 0.00 3.21 - 39 0 0 -
30JUL26 135.00 C 0.00 0.00 0.00 2.79 - 39 0 0 -
29SEP26 55.00 C 0.00 0.00 0.00 58.23 -0.50 74 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.73 -0.31 70 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 53.23 -0.53 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 50.73 -0.45 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.24 -0.62 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.74 -0.09 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.24 -0.34 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.74 -0.67 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.24 -0.58 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.74 -0.55 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.25 -0.79 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.80 -0.40 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.47 -0.10 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.02 -0.80 37 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 24.07 -0.59 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.18 -0.71 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 20.75 -0.41 39 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 18.55 -1.16 37 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 17.67 -0.34 39 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 16.21 -0.55 39 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 15.38 +0.39 41 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 13.66 -0.11 39 0 880 0
29SEP26 110.00 C 0.00 0.00 0.00 12.53 -0.16 39 0 2,514 0
29SEP26 112.50 C 0.00 0.00 0.00 11.47 -0.15 39 0 599 0
29SEP26 115.00 C 11.18 11.18 11.18 10.48 -0.17 39 1 4,423 +1
29SEP26 117.50 C 9.74 9.74 9.74 9.57 -0.17 39 6 1,664 +6
29SEP26 120.00 C 8.40 8.44 8.40 8.73 -0.18 39 60 3,502 +60
29SEP26 122.50 C 0.00 0.00 0.00 7.97 -0.19 40 0 814 0
29SEP26 125.00 C 0.00 0.00 0.00 7.27 -0.20 40 0 583 0
29SEP26 127.50 C 0.00 0.00 0.00 6.63 -0.14 40 0 311 0
29SEP26 130.00 C 0.00 0.00 0.00 6.00 -0.10 40 0 359 0
29SEP26 132.50 C 0.00 0.00 0.00 5.45 -0.11 40 0 711 0
29SEP26 135.00 C 0.00 0.00 0.00 4.91 -0.11 40 0 396 0
29SEP26 137.50 C 0.00 0.00 0.00 4.41 -0.10 40 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 4.00 -0.10 40 0 1,135 0
29SEP26 142.50 C 0.00 0.00 0.00 3.49 -0.10 39 0 65 0
29SEP26 145.00 C 0.00 0.00 0.00 3.11 -0.09 39 0 327 0
29SEP26 147.50 C 0.00 0.00 0.00 2.82 -0.09 39 0 106 0
29SEP26 150.00 C 0.00 0.00 0.00 2.53 -0.09 39 0 251 0
29SEP26 152.50 C 0.00 0.00 0.00 2.25 -0.09 39 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 2.03 -0.07 39 0 201 0
29SEP26 157.50 C 0.00 0.00 0.00 1.82 -0.08 39 0 51 0
29SEP26 160.00 C 0.00 0.00 0.00 1.62 -0.08 39 0 95 0
29SEP26 162.50 C 0.00 0.00 0.00 1.44 -0.06 39 0 111 0
29SEP26 165.00 C 0.00 0.00 0.00 1.30 -0.06 39 0 242 0
29SEP26 167.50 C 0.00 0.00 0.00 1.16 -0.07 39 0 133 0
29SEP26 170.00 C 0.00 0.00 0.00 1.03 -0.06 39 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.92 -0.04 39 0 24 0
29SEP26 175.00 C 0.00 0.00 0.00 0.83 -0.07 39 0 108 0
29SEP26 177.50 C 0.00 0.00 0.00 0.74 -0.04 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.65 -0.05 39 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.59 -0.04 39 0 216 0
29SEP26 185.00 C 0.00 0.00 0.00 0.52 -0.03 39 0 124 0
30DEC26 55.00 C 0.00 0.00 0.00 58.23 -0.50 65 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 55.73 -0.31 61 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 53.23 -0.53 57 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 50.73 -0.45 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.24 -0.62 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.74 -0.09 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.24 -0.34 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.74 -0.67 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.27 -0.55 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.74 -0.84 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.72 -0.99 39 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 31.79 -0.70 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.88 -0.93 39 0 8 0
30DEC26 87.50 C 0.00 0.00 0.00 28.06 -0.93 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.38 -0.90 39 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 24.59 -1.05 38 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 23.00 -0.96 38 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 21.48 -1.09 38 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 20.06 +0.17 38 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 19.74 +0.16 41 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 17.78 -0.72 39 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 16.74 -0.37 39 0 595 0
30DEC26 110.00 C 15.09 15.09 15.09 15.74 +0.19 40 3 542 0
30DEC26 112.50 C 0.00 0.00 0.00 14.68 -0.14 40 0 316 0
30DEC26 115.00 C 0.00 0.00 0.00 13.70 -0.14 40 0 662 0
30DEC26 117.50 C 0.00 0.00 0.00 12.77 -0.16 40 0 261 0
30DEC26 120.00 C 11.80 11.80 11.80 11.91 -0.17 40 1 383 +1
30DEC26 122.50 C 0.00 0.00 0.00 11.05 -0.23 40 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 10.36 -0.07 40 0 303 0
30DEC26 127.50 C 0.00 0.00 0.00 9.67 -0.05 40 0 140 0
30DEC26 130.00 C 9.15 9.33 9.15 8.99 -0.06 40 22 247 +20
30DEC26 132.50 C 0.00 0.00 0.00 8.31 -0.06 40 0 5 0
30DEC26 135.00 C 8.05 8.05 8.05 7.67 -0.06 40 4 159 0
30DEC26 137.50 C 0.00 0.00 0.00 7.14 -0.06 40 0 68 0
30DEC26 140.00 C 0.00 0.00 0.00 6.62 -0.06 40 0 170 0
30DEC26 142.50 C 0.00 0.00 0.00 6.10 -0.06 40 0 48 0
30DEC26 145.00 C 0.00 0.00 0.00 5.46 -0.06 39 0 145 0
30DEC26 147.50 C 0.00 0.00 0.00 5.08 -0.06 39 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 4.70 -0.20 39 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 4.32 -0.06 39 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 3.97 -0.05 39 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 3.70 -0.05 39 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 3.42 -0.06 39 0 74 0
30DEC26 162.50 C 0.00 0.00 0.00 3.15 -0.05 39 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.87 -0.06 39 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 2.67 -0.04 39 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 2.55 +0.03 40 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 2.35 +0.02 40 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 2.16 +0.02 40 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 1.91 -0.04 39 0 3 0
30DEC26 180.00 C 0.00 0.00 0.00 1.78 -0.04 39 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 1.65 -0.04 39 0 8 0
30DEC26 185.00 C 0.00 0.00 0.00 1.52 -0.04 39 0 200 0
30MAR27 55.00 C 0.00 0.00 0.00 58.23 -0.50 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 55.73 -0.31 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 53.23 -0.53 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 50.73 -0.45 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 48.24 -0.62 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 45.74 -0.30 39 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 43.36 -0.85 39 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 41.38 -0.74 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 39.14 -0.64 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 37.18 -0.85 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 35.26 -0.91 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 33.40 -0.71 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 31.62 -0.92 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 29.90 -0.82 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.05 -1.24 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.40 -1.28 37 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 25.12 -0.95 38 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 23.65 -1.15 38 0 225 0
30MAR27 100.00 C 23.10 23.10 23.10 22.29 -0.87 38 8 405 0
30MAR27 102.50 C 0.00 0.00 0.00 22.10 +0.19 41 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 20.16 -0.45 39 0 230 0
30MAR27 107.50 C 0.00 0.00 0.00 18.57 -0.89 38 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 18.14 -0.25 39 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 17.16 -0.16 39 0 36 0
30MAR27 115.00 C 0.00 0.00 0.00 16.18 -0.16 39 0 30 0
30MAR27 117.50 C 0.00 0.00 0.00 15.26 -0.16 40 0 3 0
30MAR27 120.00 C 14.33 14.33 14.33 14.38 -0.17 40 30 90 +30
30MAR27 122.50 C 0.00 0.00 0.00 13.56 -0.16 40 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 12.79 -0.10 40 0 294 0
30MAR27 127.50 C 0.00 0.00 0.00 12.02 -0.03 40 0 61 0
30MAR27 130.00 C 10.80 10.85 10.80 11.32 -0.05 40 2 32 +2
30MAR27 132.50 C 0.00 0.00 0.00 10.56 -0.15 39 0 30 0
30MAR27 135.00 C 9.68 9.68 9.68 10.00 -0.05 40 1 91 +1
30MAR27 137.50 C 0.00 0.00 0.00 9.34 -0.05 40 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 8.77 -0.05 40 0 78 0
30MAR27 142.50 C 0.00 0.00 0.00 8.26 -0.05 40 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 7.75 -0.06 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 7.12 +0.03 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.75 -0.05 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 6.37 +0.14 39 0 0 0
30MAR27 155.00 C 5.83 5.83 5.83 5.99 -0.05 39 1 10 +1
30MAR27 157.50 C 0.00 0.00 0.00 5.61 +0.11 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.23 +0.10 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.87 +0.10 39 0 1 0
TOTAL CALL 4,141 125,073 +1,359
02APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 116 0 9 0
02APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
02APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 79 0 32 0
02APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 66 0 174 0
02APR26 102.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 180 0
02APR26 105.00 P 0.09 0.09 0.08 0.02 -0.07 46 11 446 -1
02APR26 107.50 P 0.28 0.28 0.16 0.10 -0.19 45 24 483 +10
02APR26 110.00 P 0.38 0.61 0.38 0.41 -0.38 45 52 356 +42
02APR26 112.50 P 1.09 1.53 1.08 1.20 -0.47 45 194 185 +60
02APR26 115.00 P 2.55 2.55 2.20 2.61 -0.40 46 3 21 +1
02APR26 117.50 P 0.00 0.00 0.00 4.64 -0.31 50 0 63 0
02APR26 120.00 P 7.60 7.60 7.60 6.85 -0.32 44 1 1 0
02APR26 122.50 P 0.00 0.00 0.00 9.30 -0.25 0 0 0 0
02APR26 125.00 P 0.00 0.00 0.00 12.15 +0.14 99 0 0 0
02APR26 127.50 P 0.00 0.00 0.00 14.73 +0.23 119 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 17.30 +0.30 138 0 0 0
02APR26 132.50 P 0.00 0.00 0.00 19.88 +0.38 158 0 0 0
02APR26 135.00 P 0.00 0.00 0.00 22.45 +0.45 176 0 0 0
10APR26 90.00 P 0.09 0.09 0.09 0.01 0.00 45 7 7 +7
10APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
10APR26 95.00 P 0.20 0.20 0.20 0.01 -0.02 33 1 1 +1
10APR26 97.50 P 0.00 0.00 0.00 0.03 -0.06 32 0 0 0
10APR26 100.00 P 0.33 0.33 0.33 0.11 -0.13 32 30 30 +27
10APR26 102.50 P 0.68 0.69 0.68 0.30 -0.26 32 50 69 +50
10APR26 105.00 P 1.05 1.31 0.94 0.73 -0.39 32 53 143 +47
10APR26 107.50 P 1.60 2.18 1.60 1.51 -0.50 32 407 372 +313
10APR26 110.00 P 3.00 3.27 3.00 2.72 -0.56 32 4 34 +4
10APR26 112.50 P 3.99 5.08 3.99 4.35 -0.55 33 64 96 +64
10APR26 115.00 P 7.21 7.21 7.21 6.36 -0.47 35 20 30 0
10APR26 117.50 P 8.70 9.29 8.70 8.62 -0.31 38 41 71 +41
10APR26 120.00 P 0.00 0.00 0.00 10.73 -0.30 31 0 0 0
10APR26 122.50 P 0.00 0.00 0.00 13.17 -0.25 31 0 0 0
10APR26 125.00 P 0.00 0.00 0.00 15.65 -0.22 32 0 0 0
10APR26 127.50 P 0.00 0.00 0.00 18.68 +0.89 68 0 0 0
10APR26 130.00 P 0.00 0.00 0.00 21.13 +0.48 73 0 0 0
10APR26 132.50 P 0.00 0.00 0.00 23.42 +0.29 70 0 0 0
10APR26 135.00 P 0.00 0.00 0.00 25.88 +0.39 73 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 42 0
29APR26 75.00 P 0.10 0.10 0.10 0.01 0.00 48 6 112 0
29APR26 77.50 P 0.08 0.09 0.08 0.01 0.00 44 15 347 +15
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 257 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 562 0
29APR26 87.50 P 0.00 0.00 0.00 0.05 -0.03 36 0 447 0
29APR26 90.00 P 0.00 0.00 0.00 0.10 -0.05 35 0 2,469 0
29APR26 92.50 P 0.50 0.50 0.50 0.19 -0.10 35 57 1,197 -15
29APR26 95.00 P 0.65 0.72 0.64 0.36 -0.15 35 222 2,134 -198
29APR26 97.50 P 1.08 1.08 1.08 0.64 -0.20 35 32 3,058 +32
29APR26 100.00 P 1.18 1.52 1.18 1.07 -0.24 35 88 10,736 +88
29APR26 102.50 P 1.88 1.94 1.82 1.66 -0.32 35 100 4,112 +45
29APR26 105.00 P 2.75 2.83 2.48 2.45 -0.39 36 101 3,513 +22
29APR26 107.50 P 3.10 4.00 3.10 3.49 -0.41 36 35 2,333 +32
29APR26 110.00 P 4.00 5.40 4.00 4.77 -0.31 36 21 3,897 +5
29APR26 112.50 P 6.00 6.51 6.00 6.27 -0.31 36 51 757 +34
29APR26 115.00 P 8.45 8.45 8.45 7.99 -0.26 37 30 648 0
29APR26 117.50 P 0.00 0.00 0.00 9.90 -0.18 38 0 607 0
29APR26 120.00 P 0.00 0.00 0.00 11.63 -0.39 35 0 537 0
29APR26 122.50 P 0.00 0.00 0.00 14.20 +0.06 41 0 68 0
29APR26 125.00 P 0.00 0.00 0.00 16.52 +0.15 43 0 123 0
29APR26 127.50 P 0.00 0.00 0.00 18.93 +0.41 46 0 31 0
29APR26 130.00 P 20.20 21.65 20.20 21.31 +0.62 47 40 73 +30
29APR26 132.50 P 0.00 0.00 0.00 23.91 +0.78 53 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 26.06 +0.36 50 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 28.60 +0.59 54 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 31.56 +1.50 66 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 33.24 +0.34 48 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 36.01 +0.45 61 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 38.29 -0.08 56 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 41.84 +1.22 84 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 43.08 -0.28 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 46.65 +1.35 87 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 48.48 +0.39 74 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 51.77 +1.54 95 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 53.54 +0.46 81 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 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 43 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 34 0
28MAY26 75.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 0.07 -0.03 39 0 72 0
28MAY26 80.00 P 0.48 0.48 0.48 0.12 -0.04 39 60 114 +41
28MAY26 82.50 P 0.00 0.00 0.00 0.21 -0.06 39 0 135 0
28MAY26 85.00 P 0.00 0.00 0.00 0.34 -0.08 39 0 514 0
28MAY26 87.50 P 0.00 0.00 0.00 0.53 -0.10 39 0 583 0
28MAY26 90.00 P 1.10 1.20 1.07 0.79 -0.13 39 155 593 +105
28MAY26 92.50 P 0.00 0.00 0.00 1.15 -0.15 39 0 790 0
28MAY26 95.00 P 0.00 0.00 0.00 1.62 -0.18 39 0 2,447 0
28MAY26 97.50 P 2.45 2.45 2.37 2.20 -0.23 40 40 2,280 +10
28MAY26 100.00 P 3.17 3.17 3.17 2.91 -0.26 40 10 2,282 0
28MAY26 102.50 P 0.00 0.00 0.00 3.75 -0.29 40 0 3,464 0
28MAY26 105.00 P 0.00 0.00 0.00 4.75 -0.24 40 0 1,557 0
28MAY26 107.50 P 0.00 0.00 0.00 5.86 -0.27 40 0 801 0
28MAY26 110.00 P 6.71 6.71 6.71 7.12 -0.27 39 2 3,286 +2
28MAY26 112.50 P 0.00 0.00 0.00 8.54 -0.24 40 0 231 0
28MAY26 115.00 P 9.95 9.95 9.95 10.18 -0.15 40 1 203 0
28MAY26 117.50 P 0.00 0.00 0.00 11.85 -0.22 40 0 10 0
28MAY26 120.00 P 0.00 0.00 0.00 13.79 -0.04 41 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 15.62 +0.17 40 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 17.94 +0.22 43 0 4 0
28MAY26 127.50 P 0.00 0.00 0.00 19.87 +0.64 42 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 22.34 +0.44 45 0 61 0
28MAY26 132.50 P 0.00 0.00 0.00 24.63 +0.81 46 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 26.99 +0.92 48 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 29.40 +0.46 50 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 31.56 +0.42 49 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 34.26 +0.51 53 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 36.74 +0.57 56 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 39.20 +0.83 57 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 41.84 +1.22 61 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 43.66 +0.22 54 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 46.65 +1.35 64 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 48.82 +0.73 61 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 51.77 +1.54 69 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 53.84 +0.57 65 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 0.00 0.00 0.00 0.01 0.00 40 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 40 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 371 0
29JUN26 72.50 P 0.00 0.00 0.00 0.09 -0.03 38 0 220 0
29JUN26 75.00 P 0.60 0.60 0.60 0.14 -0.05 38 4 406 0
29JUN26 77.50 P 0.00 0.00 0.00 0.23 -0.06 38 0 541 0
29JUN26 80.00 P 0.84 0.84 0.84 0.36 -0.08 38 2 6,639 +2
29JUN26 82.50 P 0.00 0.00 0.00 0.54 -0.09 38 0 2,535 0
29JUN26 85.00 P 0.00 0.00 0.00 0.78 -0.12 38 0 889 0
29JUN26 87.50 P 0.00 0.00 0.00 1.09 -0.15 38 0 868 0
29JUN26 90.00 P 0.00 0.00 0.00 1.47 -0.18 38 0 1,359 0
29JUN26 92.50 P 2.22 2.39 2.22 1.97 -0.20 38 31 1,516 +1
29JUN26 95.00 P 2.95 2.95 2.95 2.57 -0.24 39 30 5,548 0
29JUN26 97.50 P 3.68 3.68 3.68 3.25 -0.28 39 30 1,852 -30
29JUN26 100.00 P 4.39 4.39 4.39 4.10 -0.29 39 1 4,264 +1
29JUN26 102.50 P 0.00 0.00 0.00 5.02 -0.27 39 0 3,249 0
29JUN26 105.00 P 5.98 6.15 5.98 6.10 -0.20 39 120 2,798 +120
29JUN26 107.50 P 0.00 0.00 0.00 7.19 -0.23 38 0 3,957 0
29JUN26 110.00 P 8.57 8.57 8.57 8.50 -0.23 39 2 5,402 -2
29JUN26 112.50 P 9.51 10.05 9.51 9.94 -0.20 39 64 3,752 +4
29JUN26 115.00 P 0.00 0.00 0.00 11.47 -0.20 39 0 3,885 0
29JUN26 117.50 P 0.00 0.00 0.00 13.15 -0.19 39 0 2,837 0
29JUN26 120.00 P 0.00 0.00 0.00 14.69 -0.84 38 0 1,760 0
29JUN26 122.50 P 0.00 0.00 0.00 16.49 -0.56 38 0 2,422 0
29JUN26 125.00 P 0.00 0.00 0.00 18.98 +0.18 41 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 21.01 -0.37 41 0 634 0
29JUN26 130.00 P 0.00 0.00 0.00 23.16 -0.15 42 0 1,425 0
29JUN26 132.50 P 0.00 0.00 0.00 25.34 -0.09 43 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 27.58 +0.73 44 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 29.90 +0.96 45 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 32.27 +0.69 46 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 34.62 +0.87 47 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 36.96 +0.79 48 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 39.33 +0.96 49 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 41.84 +0.93 51 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 44.16 +0.72 51 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 46.65 +0.96 53 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 49.03 +0.69 53 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 51.77 +1.54 57 0 1,063 0
29JUN26 162.50 P 0.00 0.00 0.00 54.01 +0.74 56 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 56.45 +1.00 57 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 59.03 +1.25 60 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 61.54 +1.02 61 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 63.94 +0.80 62 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 66.27 +0.75 61 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 68.77 +0.39 62 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 71.29 +0.53 64 0 97 0
29JUN26 182.50 P 0.00 0.00 0.00 73.93 +0.53 67 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 76.50 +0.65 69 0 1 0
30JUL26 90.00 P 2.52 2.64 2.52 2.29 - 39 31 31 -
30JUL26 92.50 P 3.20 3.20 3.20 2.89 - 39 30 30 -
30JUL26 95.00 P 0.00 0.00 0.00 3.58 - 39 0 0 -
30JUL26 97.50 P 0.00 0.00 0.00 4.40 - 39 0 0 -
30JUL26 100.00 P 0.00 0.00 0.00 5.22 - 39 0 0 -
30JUL26 102.50 P 0.00 0.00 0.00 6.15 - 39 0 0 -
30JUL26 105.00 P 7.15 7.28 7.15 7.21 - 38 63 63 -
30JUL26 107.50 P 0.00 0.00 0.00 8.39 - 38 0 0 -
30JUL26 110.00 P 0.00 0.00 0.00 9.69 - 38 0 0 -
30JUL26 112.50 P 11.29 11.29 11.29 11.20 - 39 30 30 -
30JUL26 115.00 P 13.00 13.00 12.91 12.74 - 39 60 60 -
30JUL26 117.50 P 0.00 0.00 0.00 14.18 - 38 0 0 -
30JUL26 120.00 P 0.00 0.00 0.00 15.90 - 39 0 0 -
30JUL26 122.50 P 0.00 0.00 0.00 18.23 - 41 0 0 -
30JUL26 125.00 P 0.00 0.00 0.00 20.09 - 41 0 0 -
30JUL26 127.50 P 0.00 0.00 0.00 22.10 - 42 0 0 -
30JUL26 130.00 P 0.00 0.00 0.00 24.13 - 42 0 0 -
30JUL26 132.50 P 0.00 0.00 0.00 26.25 - 43 0 0 -
30JUL26 135.00 P 0.00 0.00 0.00 28.41 - 43 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.07 -0.02 39 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.11 -0.03 39 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.17 -0.03 39 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.27 -0.02 40 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.38 -0.03 39 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 0.52 -0.07 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.74 -0.05 40 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.95 -0.11 39 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 1.24 -0.11 39 0 190 0
29SEP26 80.00 P 0.00 0.00 0.00 1.65 -0.11 40 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 2.06 -0.13 40 0 297 0
29SEP26 85.00 P 0.00 0.00 0.00 2.59 -0.14 40 0 255 0
29SEP26 87.50 P 0.00 0.00 0.00 3.15 -0.16 40 0 787 0
29SEP26 90.00 P 0.00 0.00 0.00 3.84 -0.17 40 0 1,926 0
29SEP26 92.50 P 0.00 0.00 0.00 4.56 -0.19 40 0 1,709 0
29SEP26 95.00 P 5.30 5.30 5.30 5.41 -0.05 40 1 1,113 0
29SEP26 97.50 P 0.00 0.00 0.00 6.25 -0.18 40 0 2,136 0
29SEP26 100.00 P 0.00 0.00 0.00 7.21 -0.09 39 0 6,897 0
29SEP26 102.50 P 0.00 0.00 0.00 8.17 -0.12 39 0 2,032 0
29SEP26 105.00 P 0.00 0.00 0.00 9.35 -0.09 39 0 4,778 0
29SEP26 107.50 P 10.73 10.73 10.73 10.58 -0.13 39 3 2,685 0
29SEP26 110.00 P 12.12 12.12 12.12 11.90 -0.14 39 3 3,894 0
29SEP26 112.50 P 0.00 0.00 0.00 13.31 -0.15 39 0 473 0
29SEP26 115.00 P 0.00 0.00 0.00 14.81 -0.15 39 0 1,090 0
29SEP26 117.50 P 0.00 0.00 0.00 16.34 -0.27 39 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 18.05 -0.24 39 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 19.37 -0.51 38 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 21.58 -0.15 39 0 470 0
29SEP26 127.50 P 0.00 0.00 0.00 24.04 +0.09 42 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 25.87 +0.36 42 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 27.99 +0.47 42 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 30.03 +0.54 43 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 32.12 +0.55 43 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 34.08 +0.41 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 36.24 +0.06 43 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 38.66 +0.73 44 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 40.76 +0.81 44 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 43.00 +0.65 44 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 45.33 +1.00 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.62 +0.50 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.71 +0.28 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 52.23 +1.00 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.21 +0.57 44 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 56.93 +0.81 47 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 59.03 +0.50 45 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 61.54 +0.91 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 64.19 +1.05 48 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 66.60 +1.08 49 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 69.08 +0.70 50 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 71.54 +0.78 51 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 74.02 +0.62 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 76.51 +0.66 53 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.19 -0.03 39 0 343 0
30DEC26 57.50 P 0.00 0.00 0.00 0.28 -0.03 39 0 8 0
30DEC26 60.00 P 1.03 1.08 1.03 0.40 -0.04 39 60 141 +23
30DEC26 62.50 P 0.00 0.00 0.00 0.56 -0.02 40 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.73 -0.07 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.94 -0.09 39 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 1.27 -0.06 40 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 1.59 -0.07 40 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 2.00 -0.08 40 0 1,587 0
30DEC26 77.50 P 2.98 2.98 2.98 2.43 -0.02 40 1 245 0
30DEC26 80.00 P 3.22 3.22 3.22 2.98 -0.01 40 2 631 0
30DEC26 82.50 P 0.00 0.00 0.00 3.53 -0.10 40 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 4.22 -0.13 40 0 530 0
30DEC26 87.50 P 0.00 0.00 0.00 4.94 -0.12 40 0 134 0
30DEC26 90.00 P 0.00 0.00 0.00 5.74 -0.02 40 0 1,082 0
30DEC26 92.50 P 0.00 0.00 0.00 6.52 -0.03 40 0 1,568 0
30DEC26 95.00 P 0.00 0.00 0.00 7.40 -0.01 40 0 1,270 0
30DEC26 97.50 P 0.00 0.00 0.00 8.31 -0.04 39 0 902 0
30DEC26 100.00 P 9.63 9.63 9.63 9.34 -0.04 39 10 888 +10
30DEC26 102.50 P 0.00 0.00 0.00 10.44 -0.05 39 0 522 0
30DEC26 105.00 P 0.00 0.00 0.00 11.63 -0.05 39 0 1,496 0
30DEC26 107.50 P 0.00 0.00 0.00 12.90 -0.06 39 0 1,621 0
30DEC26 110.00 P 14.17 14.17 14.17 14.24 -0.10 39 10 1,268 +10
30DEC26 112.50 P 15.79 15.79 15.70 15.70 -0.07 39 60 984 +60
30DEC26 115.00 P 16.60 16.60 16.60 17.15 -0.12 39 5 1,297 0
30DEC26 117.50 P 0.00 0.00 0.00 18.69 -0.23 39 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 20.35 -0.22 39 0 220 0
30DEC26 122.50 P 0.00 0.00 0.00 22.04 -0.24 39 0 31 0
30DEC26 125.00 P 0.00 0.00 0.00 23.75 -0.41 39 0 33 0
30DEC26 127.50 P 0.00 0.00 0.00 26.23 +0.87 41 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 28.12 +0.72 41 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 30.05 +0.73 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.00 +0.84 42 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 34.01 +0.58 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.04 +0.88 42 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 37.69 +0.11 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.81 +0.16 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 41.94 +0.03 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 44.06 +0.51 42 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 46.24 +0.65 42 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 48.16 +0.21 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 50.66 +0.23 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.59 -0.05 41 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 55.20 +0.03 42 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 57.13 +0.30 41 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 59.73 +0.49 42 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 62.06 +0.58 43 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 64.75 +0.57 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 67.10 +0.53 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 69.46 +0.51 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.88 +1.00 46 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 74.26 +0.86 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 76.74 +0.54 47 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.42 -0.02 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.58 -0.02 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.77 -0.02 39 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.99 -0.01 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.28 -0.05 39 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 1.59 -0.05 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.98 -0.07 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.41 -0.07 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.90 -0.09 39 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 3.46 -0.09 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 4.05 -0.11 39 0 30 0
30MAR27 82.50 P 5.05 5.05 5.05 4.77 -0.11 39 1 41 -1
30MAR27 85.00 P 0.00 0.00 0.00 5.49 -0.12 39 0 55 0
30MAR27 87.50 P 0.00 0.00 0.00 6.25 -0.07 39 0 4 0
30MAR27 90.00 P 0.00 0.00 0.00 7.07 -0.04 39 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 7.92 -0.05 39 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 8.85 -0.05 39 0 36 0
30MAR27 97.50 P 0.00 0.00 0.00 9.82 -0.19 39 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 10.92 -0.05 39 0 400 0
30MAR27 102.50 P 0.00 0.00 0.00 12.07 -0.05 38 0 550 0
30MAR27 105.00 P 0.00 0.00 0.00 13.29 -0.06 38 0 210 0
30MAR27 107.50 P 0.00 0.00 0.00 14.56 -0.09 38 0 61 0
30MAR27 110.00 P 0.00 0.00 0.00 15.94 -0.07 38 0 120 0
30MAR27 112.50 P 0.00 0.00 0.00 17.36 -0.08 38 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 18.85 -0.08 38 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 20.34 -0.14 38 0 1 0
30MAR27 120.00 P 0.00 0.00 0.00 21.98 -0.13 38 0 5 0
30MAR27 122.50 P 0.00 0.00 0.00 23.64 -0.15 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.41 +0.16 39 0 3 0
30MAR27 127.50 P 0.00 0.00 0.00 27.75 +0.21 40 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.59 +0.57 40 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 31.48 +0.65 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 33.41 +0.45 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 35.37 +0.46 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.35 +0.49 41 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 39.38 +0.49 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 41.42 +0.28 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 43.49 +0.46 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 45.38 +0.08 41 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 47.73 +0.63 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.84 +0.69 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.00 +0.67 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.19 +0.65 42 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.40 +0.84 42 0 0 0
TOTAL PUT 2,682 181,910 +1,112
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$ 47.06
29APR26 38.00 C 0.00 0.00 0.00 9.24 -0.83 45 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.31 -0.96 45 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.40 -0.84 45 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.54 -0.78 45 0 0 0
29APR26 42.00 C 6.05 6.05 6.05 5.71 -0.78 45 5 5 +5
29APR26 43.00 C 5.25 5.25 5.25 4.94 -0.76 45 37 37 +37
29APR26 44.00 C 4.48 4.50 4.48 4.23 -0.73 45 51 51 +51
29APR26 45.00 C 0.00 0.00 0.00 3.58 -0.69 45 0 0 0
29APR26 46.00 C 2.96 2.96 2.96 3.01 -0.64 45 6 43 +6
29APR26 47.00 C 0.00 0.00 0.00 2.43 -0.63 44 0 84 0
29APR26 48.00 C 0.00 0.00 0.00 1.97 -0.54 44 0 191 0
29APR26 49.00 C 1.48 1.48 1.48 1.59 -0.49 44 1 251 +1
29APR26 50.00 C 1.25 1.25 1.25 1.27 -0.44 44 15 458 +15
29APR26 52.50 C 0.92 0.92 0.78 0.70 -0.31 45 37 304 +30
29APR26 55.00 C 0.53 0.53 0.53 0.35 -0.21 44 30 197 +30
29APR26 57.50 C 0.00 0.00 0.00 0.18 -0.14 45 0 280 0
29APR26 60.00 C 0.00 0.00 0.00 0.08 -0.08 45 0 159 0
29APR26 62.50 C 0.00 0.00 0.00 0.04 -0.04 46 0 228 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 91 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 55 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.79 -0.78 49 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.97 -0.77 49 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.09 -0.86 47 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.33 -0.74 47 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.61 -0.72 47 0 0 0
28MAY26 43.00 C 6.17 6.17 6.17 5.94 -0.69 47 7 7 +7
28MAY26 44.00 C 0.00 0.00 0.00 5.31 -0.67 47 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 4.72 -0.65 47 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 4.20 -0.51 48 0 15 0
28MAY26 47.00 C 4.21 4.21 3.61 3.65 -0.58 47 22 109 +4
28MAY26 48.00 C 0.00 0.00 0.00 3.16 -0.58 46 0 103 0
28MAY26 49.00 C 2.74 2.74 2.74 2.76 -0.52 46 13 70 +13
28MAY26 50.00 C 0.00 0.00 0.00 2.40 -0.46 46 0 208 0
28MAY26 52.50 C 1.66 1.66 1.63 1.66 -0.39 46 4 275 +2
28MAY26 55.00 C 1.08 1.08 1.08 1.13 -0.31 47 30 128 0
28MAY26 57.50 C 0.00 0.00 0.00 0.78 -0.25 47 0 81 0
28MAY26 60.00 C 0.61 0.61 0.61 0.52 -0.19 48 15 188 0
28MAY26 62.50 C 0.00 0.00 0.00 0.33 -0.14 47 0 60 0
28MAY26 65.00 C 0.00 0.00 0.00 0.21 -0.10 48 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.13 -0.07 47 0 113 0
28MAY26 70.00 C 0.00 0.00 0.00 0.08 -0.05 47 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.05 -0.03 48 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.41 -0.83 52 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.47 -0.84 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.53 -0.83 51 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.62 -0.82 51 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.71 -0.82 50 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.82 -0.82 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.89 -0.86 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.06 -0.84 47 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.24 -0.84 47 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.57 -0.72 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.73 -0.76 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.03 -0.69 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.36 -0.68 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.73 -0.66 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.14 -0.63 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.59 -0.60 47 0 0 0
29JUN26 46.00 C 4.87 4.94 4.87 5.07 -0.58 47 30 30 +30
29JUN26 47.00 C 4.97 4.97 4.97 4.52 -0.59 46 15 60 +15
29JUN26 48.00 C 0.00 0.00 0.00 4.13 -0.49 47 0 130 0
29JUN26 49.00 C 0.00 0.00 0.00 3.71 -0.44 47 0 95 0
29JUN26 50.00 C 3.50 3.74 3.20 3.27 -0.47 46 18 299 0
29JUN26 52.50 C 2.36 2.36 2.36 2.47 -0.39 46 1 73 +1
29JUN26 55.00 C 1.76 1.82 1.76 1.85 -0.34 46 25 170 +20
29JUN26 57.50 C 1.32 1.32 1.32 1.38 -0.30 47 3 222 0
29JUN26 60.00 C 0.00 0.00 0.00 1.01 -0.26 47 0 130 0
29JUN26 62.50 C 0.00 0.00 0.00 0.75 -0.21 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.54 -0.15 47 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.40 -0.10 47 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.28 -0.09 47 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.20 -0.07 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.14 -0.05 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.10 -0.04 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 5 0
30JUL26 39.00 C 0.00 0.00 0.00 10.15 - 49 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 9.34 - 47 0 0 -
30JUL26 41.00 C 0.00 0.00 0.00 8.68 - 48 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 8.05 - 48 0 0 -
30JUL26 43.00 C 0.00 0.00 0.00 7.45 - 47 0 0 -
30JUL26 44.00 C 0.00 0.00 0.00 6.88 - 47 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 6.35 - 47 0 0 -
30JUL26 46.00 C 0.00 0.00 0.00 5.80 - 47 0 0 -
30JUL26 47.00 C 0.00 0.00 0.00 5.32 - 47 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 4.84 - 47 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 4.42 - 46 0 0 -
30JUL26 50.00 C 4.41 4.41 4.41 4.03 - 46 15 15 -
30JUL26 52.50 C 3.10 3.10 3.10 3.20 - 46 15 15 -
30JUL26 55.00 C 0.00 0.00 0.00 2.54 - 47 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 2.01 - 47 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 1.58 - 47 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 1.24 - 47 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 0.96 - 47 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 0.74 - 47 0 0 -
29SEP26 38.00 C 0.00 0.00 0.00 11.84 -0.56 49 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.15 -0.69 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.52 -0.72 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.88 -0.69 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.30 -0.64 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.71 -0.63 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.18 -0.61 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.65 -0.58 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.15 -0.54 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.68 -0.56 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.23 -0.54 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.82 -0.53 48 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 5.43 -0.50 48 0 700 0
29SEP26 52.50 C 0.00 0.00 0.00 4.55 -0.46 48 0 700 0
29SEP26 55.00 C 4.16 4.16 3.68 3.79 -0.44 47 18 25 +3
29SEP26 57.50 C 0.00 0.00 0.00 3.18 -0.38 48 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 2.66 -0.37 48 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 2.25 -0.32 48 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.87 -0.26 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.55 -0.23 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.28 -0.20 48 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.06 -0.18 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.88 -0.15 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.72 -0.14 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.61 -0.10 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.51 -0.10 49 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.42 -0.09 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.34 -0.08 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.28 -0.07 48 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.23 -0.06 48 0 13 0
30DEC26 38.00 C 0.00 0.00 0.00 13.11 -0.80 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.44 -0.64 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.80 -0.68 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.24 -0.76 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.69 -0.81 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.18 -0.78 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.66 -0.64 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.16 -0.65 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.68 -0.67 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.30 -0.53 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.82 -0.57 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.40 -0.56 48 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 7.03 -0.52 48 0 0 0
30DEC26 52.50 C 6.49 6.49 6.49 6.13 -0.47 48 15 30 +15
30DEC26 55.00 C 0.00 0.00 0.00 5.32 -0.47 48 0 45 0
30DEC26 57.50 C 0.00 0.00 0.00 4.64 -0.44 48 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 4.06 -0.40 48 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 3.58 -0.37 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 3.08 -0.35 48 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 2.68 -0.32 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.33 -0.29 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.03 -0.26 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.76 -0.24 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.53 -0.22 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.37 -0.16 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.20 -0.14 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.01 -0.16 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.88 -0.14 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.79 -0.11 48 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 0.69 -0.09 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.96 -0.68 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.38 -0.68 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.83 -0.93 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.29 -0.65 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.94 -0.72 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.42 -0.55 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.95 -0.64 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.44 -0.75 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.98 -0.81 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.57 -0.67 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.12 -0.65 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.71 -0.60 48 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 8.36 -0.57 48 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 7.43 -0.58 48 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 6.58 -0.56 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 5.95 -0.46 48 0 0 0
30MAR27 60.00 C 5.20 5.20 5.20 5.28 -0.46 48 17 32 +17
30MAR27 62.50 C 0.00 0.00 0.00 4.77 -0.38 48 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 4.28 -0.38 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 3.84 -0.35 48 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 3.39 -0.43 48 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 3.03 -0.30 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.71 -0.28 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 2.43 -0.25 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.17 -0.24 48 0 0 0
TOTAL CALL 445 7,970 +302
29APR26 38.00 P 0.00 0.00 0.00 0.11 0.00 46 0 8 0
29APR26 39.00 P 0.40 0.40 0.40 0.17 0.00 45 8 8 +8
29APR26 40.00 P 0.00 0.00 0.00 0.27 +0.01 45 0 28 0
29APR26 41.00 P 0.52 0.57 0.52 0.41 +0.02 46 6 51 +5
29APR26 42.00 P 0.00 0.00 0.00 0.59 +0.04 46 0 103 0
29APR26 43.00 P 0.00 0.00 0.00 0.83 +0.06 46 0 61 0
29APR26 44.00 P 1.28 1.28 1.28 1.12 +0.09 46 9 86 0
29APR26 45.00 P 0.00 0.00 0.00 1.48 +0.12 46 0 91 0
29APR26 46.00 P 2.03 2.03 2.03 1.90 +0.15 46 8 100 +8
29APR26 47.00 P 2.47 2.47 2.47 2.38 +0.18 46 106 214 +59
29APR26 48.00 P 0.00 0.00 0.00 2.95 +0.24 46 0 333 0
29APR26 49.00 P 0.00 0.00 0.00 3.50 +0.27 45 0 356 0
29APR26 50.00 P 0.00 0.00 0.00 4.17 +0.35 45 0 146 0
29APR26 52.50 P 5.94 5.94 5.94 6.07 +0.48 45 56 259 +56
29APR26 55.00 P 8.50 8.50 8.50 8.47 +0.84 53 1 16 -1
29APR26 57.50 P 0.00 0.00 0.00 10.76 +0.89 55 0 87 0
29APR26 60.00 P 0.00 0.00 0.00 13.10 +0.93 56 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 15.68 +0.88 67 0 240 0
29APR26 65.00 P 0.00 0.00 0.00 18.17 +0.89 74 0 27 -65
29APR26 67.50 P 0.00 0.00 0.00 20.63 +0.84 78 0 0 -23
29APR26 70.00 P 0.00 0.00 0.00 23.05 +0.76 78 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.44 +0.80 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.94 +0.80 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 30.44 +0.80 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 32.94 +0.80 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 35.44 +0.80 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 37.94 +0.80 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 40.44 +0.80 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 42.94 +0.80 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 45.44 +0.80 0 0 0 0
28MAY26 38.00 P 0.79 0.79 0.79 0.52 +0.04 48 30 31 +30
28MAY26 39.00 P 0.82 0.82 0.82 0.68 +0.05 48 15 15 +14
28MAY26 40.00 P 1.14 1.14 1.14 0.89 +0.04 48 5 32 0
28MAY26 41.00 P 0.00 0.00 0.00 1.14 +0.07 48 0 55 0
28MAY26 42.00 P 0.00 0.00 0.00 1.42 +0.08 48 0 75 0
28MAY26 43.00 P 0.00 0.00 0.00 1.76 +0.11 48 0 58 0
28MAY26 44.00 P 0.00 0.00 0.00 2.14 +0.14 48 0 62 0
28MAY26 45.00 P 2.42 2.42 2.42 2.56 +0.15 48 1 101 -1
28MAY26 46.00 P 0.00 0.00 0.00 3.00 +0.17 48 0 114 0
28MAY26 47.00 P 0.00 0.00 0.00 3.48 +0.21 48 0 200 0
28MAY26 48.00 P 0.00 0.00 0.00 4.04 +0.25 48 0 126 0
28MAY26 49.00 P 0.00 0.00 0.00 4.64 +0.30 48 0 174 0
28MAY26 50.00 P 0.00 0.00 0.00 5.24 +0.31 47 0 212 0
28MAY26 52.50 P 0.00 0.00 0.00 6.97 +0.40 47 0 133 0
28MAY26 55.00 P 8.82 8.82 8.82 8.92 +0.48 47 7 23 +7
28MAY26 57.50 P 10.58 10.58 10.58 11.22 +0.65 51 17 71 +17
28MAY26 60.00 P 0.00 0.00 0.00 13.46 +0.70 52 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 15.78 +0.76 53 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 18.17 +0.86 54 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.63 +0.76 58 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.05 +0.76 58 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.44 +0.80 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.94 +0.80 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 30.44 +0.80 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 32.94 +0.80 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 35.44 +0.80 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 37.94 +0.80 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 0.00 47 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 0.00 47 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.19 +0.01 48 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.26 +0.01 47 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.35 +0.02 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.45 +0.01 47 0 176 0
29JUN26 36.00 P 0.00 0.00 0.00 0.59 +0.04 47 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.75 +0.04 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.95 +0.07 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.19 +0.10 48 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 1.47 +0.09 48 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 1.76 +0.10 48 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 2.11 +0.13 48 0 26 0
29JUN26 43.00 P 0.00 0.00 0.00 2.48 +0.15 48 0 17 0
29JUN26 44.00 P 0.00 0.00 0.00 2.91 +0.18 48 0 69 0
29JUN26 45.00 P 0.00 0.00 0.00 3.35 +0.19 48 0 71 0
29JUN26 46.00 P 0.00 0.00 0.00 3.79 +0.20 48 0 56 0
29JUN26 47.00 P 0.00 0.00 0.00 4.30 +0.24 48 0 77 0
29JUN26 48.00 P 0.00 0.00 0.00 4.85 +0.28 47 0 111 0
29JUN26 49.00 P 0.00 0.00 0.00 5.41 +0.29 47 0 62 0
29JUN26 50.00 P 0.00 0.00 0.00 6.02 +0.32 47 0 163 0
29JUN26 52.50 P 0.00 0.00 0.00 7.71 +0.42 47 0 100 0
29JUN26 55.00 P 0.00 0.00 0.00 9.66 +0.51 48 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 11.71 +0.59 49 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 13.85 +0.65 50 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 16.07 +0.70 50 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 18.36 +0.73 50 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 20.73 +0.76 51 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 23.24 +0.87 55 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 25.72 +0.89 58 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 27.94 +0.75 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.44 +0.80 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.07 +0.89 62 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 35.44 +0.80 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.94 +0.80 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.44 +0.80 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 42.94 +0.80 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.44 +0.80 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 1.71 - 48 0 0 -
30JUL26 40.00 P 2.18 2.18 2.18 2.00 - 48 1 1 -
30JUL26 41.00 P 0.00 0.00 0.00 2.36 - 48 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 2.72 - 48 0 0 -
30JUL26 43.00 P 0.00 0.00 0.00 3.14 - 48 0 0 -
30JUL26 44.00 P 0.00 0.00 0.00 3.58 - 49 0 0 -
30JUL26 45.00 P 0.00 0.00 0.00 4.00 - 48 0 0 -
30JUL26 46.00 P 0.00 0.00 0.00 4.48 - 48 0 0 -
30JUL26 47.00 P 0.00 0.00 0.00 4.98 - 48 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 5.50 - 47 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 6.06 - 47 0 0 -
30JUL26 50.00 P 0.00 0.00 0.00 6.69 - 47 0 0 -
30JUL26 52.50 P 0.00 0.00 0.00 8.43 - 48 0 0 -
30JUL26 55.00 P 0.00 0.00 0.00 10.27 - 48 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 12.22 - 49 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 14.34 - 50 0 0 -
30JUL26 62.50 P 0.00 0.00 0.00 16.49 - 50 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 18.65 - 49 0 0 -
30JUL26 67.50 P 0.00 0.00 0.00 20.93 - 49 0 0 -
29SEP26 38.00 P 0.00 0.00 0.00 2.26 +0.15 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.61 +0.13 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.97 +0.13 49 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.34 +0.13 49 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 3.78 +0.17 49 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.23 +0.19 49 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 4.67 +0.21 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.11 +0.20 49 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 5.61 +0.23 48 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 6.15 +0.27 49 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 6.70 +0.30 48 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 7.25 +0.30 48 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 7.84 +0.30 48 0 700 0
29SEP26 52.50 P 9.35 9.35 9.35 9.56 +0.44 49 1 723 +1
29SEP26 55.00 P 0.00 0.00 0.00 11.30 +0.47 49 0 11 0
29SEP26 57.50 P 0.00 0.00 0.00 13.18 +0.48 49 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 15.12 +0.47 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.18 +0.55 49 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 19.40 +0.69 50 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 21.49 +0.44 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.71 +0.66 49 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 26.01 +0.76 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.26 +0.56 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.77 +0.74 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.07 +0.77 48 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 35.71 +0.90 54 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.27 +0.85 57 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.44 +0.64 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 42.94 +0.80 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.64 +0.88 60 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 3.26 +0.11 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.63 +0.10 49 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 4.03 +0.12 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.48 +0.15 49 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.93 +0.19 49 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 5.36 +0.19 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 5.81 +0.18 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.32 +0.23 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 6.80 +0.20 48 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.32 +0.21 48 0 9 0
30DEC26 48.00 P 0.00 0.00 0.00 7.88 +0.23 48 0 61 0
30DEC26 49.00 P 0.00 0.00 0.00 8.44 +0.23 47 0 45 0
30DEC26 50.00 P 0.00 0.00 0.00 9.05 +0.26 47 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 10.68 +0.33 48 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 12.47 +0.44 48 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 14.28 +0.43 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.18 +0.46 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.15 +0.59 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.17 +0.62 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.33 +0.43 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.39 +0.58 48 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 26.59 +0.70 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.82 +0.64 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.16 +0.78 48 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 33.47 +0.74 48 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 35.79 +0.75 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.27 +0.77 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.67 +0.79 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.17 +0.87 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.67 +0.91 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.10 +0.11 49 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 4.51 +0.13 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.95 +0.15 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.37 +0.16 48 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.79 +0.16 48 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 6.27 +0.19 48 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.74 +0.20 48 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 7.23 +0.20 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.74 +0.20 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.28 +0.22 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.85 +0.24 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.51 +0.34 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.04 +0.30 47 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 11.70 +0.39 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.40 +0.49 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.26 +0.58 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.02 +0.42 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.96 +0.48 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.96 +0.62 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.99 +0.57 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.02 +0.51 47 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 27.24 +0.54 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.42 +0.55 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.56 +0.51 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 33.81 +0.63 47 0 2 0
TOTAL PUT 271 8,016 +115
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$ 34.10
29APR26 25.00 C 0.00 0.00 0.00 9.19 -1.43 55 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.23 -1.42 55 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.29 -1.40 55 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.39 -1.37 55 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.53 -1.33 55 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.73 -1.27 55 0 0 0
29APR26 31.00 C 3.80 3.80 3.80 3.99 -1.21 55 1 1 +1
29APR26 32.00 C 0.00 0.00 0.00 3.32 -1.13 55 0 0 0
29APR26 33.00 C 2.54 2.54 2.54 2.68 -1.09 54 15 16 0
29APR26 34.00 C 2.90 2.90 2.04 2.20 -0.95 55 31 62 +31
29APR26 35.00 C 2.00 2.00 1.76 1.72 -0.87 54 10 112 +10
29APR26 36.00 C 1.26 1.26 1.26 1.38 -0.75 55 7 138 -7
29APR26 37.00 C 1.50 1.50 1.00 1.05 -0.64 54 38 114 +3
29APR26 38.00 C 0.84 0.84 0.76 0.81 -0.57 54 23 177 +2
29APR26 39.00 C 0.90 0.92 0.61 0.62 -0.44 55 8 69 +1
29APR26 40.00 C 0.66 0.66 0.40 0.46 -0.37 54 32 94 +3
29APR26 41.00 C 0.00 0.00 0.00 0.34 -0.30 54 0 73 0
29APR26 42.00 C 0.38 0.38 0.28 0.25 -0.25 55 11 101 -11
29APR26 43.00 C 0.27 0.27 0.16 0.18 -0.20 54 4 133 0
29APR26 44.00 C 0.16 0.16 0.16 0.13 -0.15 55 1 206 +1
29APR26 45.00 C 0.00 0.00 0.00 0.10 -0.11 55 0 302 0
29APR26 46.00 C 0.00 0.00 0.00 0.07 -0.09 55 0 131 0
29APR26 47.00 C 0.07 0.07 0.07 0.05 -0.07 55 1 79 -1
29APR26 48.00 C 0.00 0.00 0.00 0.03 -0.05 54 0 96 0
29APR26 49.00 C 0.00 0.00 0.00 0.02 -0.05 54 0 322 0
29APR26 50.00 C 0.07 0.07 0.07 0.01 -0.04 52 7 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 446 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 85 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 9.42 -1.39 55 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.53 -1.37 54 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.68 -1.34 55 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.87 -1.30 55 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.10 -1.26 54 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.39 -1.21 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.73 -1.15 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.12 -1.09 54 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.55 -1.05 54 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 3.04 -0.99 54 0 10 0
28MAY26 35.00 C 0.00 0.00 0.00 2.62 -0.82 54 0 60 0
28MAY26 36.00 C 0.00 0.00 0.00 2.18 -0.86 53 0 124 0
28MAY26 37.00 C 2.37 2.37 2.37 1.89 -0.75 54 12 87 +12
28MAY26 38.00 C 0.00 0.00 0.00 1.56 -0.71 53 0 71 0
28MAY26 39.00 C 0.00 0.00 0.00 1.31 -0.63 54 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 1.11 -0.55 54 0 48 0
28MAY26 41.00 C 0.00 0.00 0.00 0.94 -0.47 54 0 66 0
28MAY26 42.00 C 1.02 1.02 1.02 0.79 -0.41 55 1 85 +1
28MAY26 43.00 C 0.00 0.00 0.00 0.66 -0.36 55 0 86 0
28MAY26 44.00 C 0.00 0.00 0.00 0.54 -0.33 55 0 120 0
28MAY26 45.00 C 0.00 0.00 0.00 0.43 -0.30 54 0 150 0
28MAY26 46.00 C 0.00 0.00 0.00 0.36 -0.23 55 0 99 0
28MAY26 47.00 C 0.00 0.00 0.00 0.30 -0.19 55 0 159 0
28MAY26 48.00 C 0.00 0.00 0.00 0.24 -0.18 55 0 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.19 -0.16 54 0 99 0
28MAY26 50.00 C 0.15 0.15 0.15 0.16 -0.13 55 1 195 +1
28MAY26 52.50 C 0.00 0.00 0.00 0.09 -0.09 55 0 75 0
28MAY26 55.00 C 0.00 0.00 0.00 0.06 -0.05 56 0 51 0
28MAY26 57.50 C 0.00 0.00 0.00 0.03 -0.04 55 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 6 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 9 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 24.65 -1.44 94 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 24.40 -1.44 84 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.15 -1.44 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.65 -1.44 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.16 -1.44 89 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.66 -1.44 79 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.16 -1.44 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.66 -1.44 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.17 -1.44 76 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.67 -1.44 67 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.17 -1.44 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.67 -1.44 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.18 -1.44 65 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.68 -1.44 57 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.18 -1.44 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 17.69 -1.44 60 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.19 -1.44 55 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.69 -1.44 48 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 16.20 -1.44 55 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 15.70 -1.44 51 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 15.22 -1.43 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.73 -1.43 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.18 -1.48 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 13.27 -1.42 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.32 -1.40 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.39 -1.38 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.48 -1.36 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.58 -1.24 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.66 -1.41 51 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 7.97 -1.25 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.21 -1.20 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.50 -1.15 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.83 -1.01 55 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 5.22 -1.03 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.65 -0.97 55 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.01 -1.17 53 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 3.55 -0.93 53 0 15 0
29JUN26 35.00 C 3.84 3.84 3.27 3.15 -0.89 54 105 276 +65
29JUN26 36.00 C 0.00 0.00 0.00 2.76 -0.82 54 0 195 0
29JUN26 37.00 C 0.00 0.00 0.00 2.42 -0.76 54 0 56 0
29JUN26 38.00 C 0.00 0.00 0.00 2.12 -0.69 54 0 76 0
29JUN26 39.00 C 0.00 0.00 0.00 1.85 -0.64 54 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 1.61 -0.58 54 0 51 0
29JUN26 41.00 C 0.00 0.00 0.00 1.40 -0.54 54 0 63 0
29JUN26 42.00 C 1.63 1.63 1.58 1.22 -0.47 54 5 58 -2
29JUN26 43.00 C 0.00 0.00 0.00 1.08 -0.41 55 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 0.93 -0.37 55 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 0.81 -0.29 55 0 156 0
29JUN26 46.00 C 0.00 0.00 0.00 0.70 -0.25 55 0 122 0
29JUN26 47.00 C 0.00 0.00 0.00 0.60 -0.23 55 0 40 0
29JUN26 48.00 C 0.00 0.00 0.00 0.51 -0.21 55 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.45 -0.17 55 0 16 0
29JUN26 50.00 C 0.00 0.00 0.00 0.39 -0.14 55 0 82 0
29JUN26 52.50 C 0.00 0.00 0.00 0.27 -0.11 56 0 102 0
29JUN26 55.00 C 0.00 0.00 0.00 0.18 -0.08 56 0 74 0
29JUN26 57.50 C 0.00 0.00 0.00 0.12 -0.06 55 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.08 -0.04 55 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 -0.03 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30JUL26 27.00 C 0.00 0.00 0.00 8.14 - 53 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 7.41 - 53 0 0 -
30JUL26 29.00 C 0.00 0.00 0.00 6.73 - 53 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 6.10 - 53 0 0 -
30JUL26 31.00 C 0.00 0.00 0.00 5.51 - 53 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 4.97 - 53 0 0 -
30JUL26 33.00 C 0.00 0.00 0.00 4.46 - 53 0 0 -
30JUL26 34.00 C 0.00 0.00 0.00 4.00 - 53 0 0 -
30JUL26 35.00 C 0.00 0.00 0.00 3.59 - 53 0 0 -
30JUL26 36.00 C 0.00 0.00 0.00 3.18 - 52 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 2.86 - 53 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 2.58 - 53 0 0 -
30JUL26 39.00 C 0.00 0.00 0.00 2.28 - 53 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 2.05 - 53 0 0 -
30JUL26 41.00 C 0.00 0.00 0.00 1.83 - 53 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 1.64 - 54 0 0 -
30JUL26 43.00 C 0.00 0.00 0.00 1.40 - 53 0 0 -
30JUL26 44.00 C 0.00 0.00 0.00 1.25 - 53 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 1.10 - 53 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 18.19 -1.44 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.69 -1.44 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.20 -1.44 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.71 -1.44 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.22 -1.44 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.74 -1.43 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.26 -1.42 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.78 -1.43 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.31 -1.42 51 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 13.39 -1.41 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.50 -1.39 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.64 -1.37 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 10.83 -1.32 51 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 10.03 -1.32 51 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 9.31 -1.26 51 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 8.58 -1.26 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 7.74 -1.28 48 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.13 -1.24 49 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 6.56 -1.20 49 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 6.05 -1.02 50 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 5.55 -0.98 49 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 5.21 -0.85 51 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 4.78 -0.98 51 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 4.39 -0.89 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.03 -0.82 52 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 3.71 -0.78 52 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 3.40 -0.72 52 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 3.14 -0.72 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.86 -0.64 52 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 2.62 -0.65 52 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 2.38 -0.65 52 0 67 0
29SEP26 43.00 C 0.00 0.00 0.00 2.18 -0.59 52 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 1.98 -0.55 52 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.74 -0.59 51 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 1.59 -0.50 51 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 1.45 -0.48 51 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 1.34 -0.44 52 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.22 -0.41 52 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.12 -0.36 52 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.84 -0.32 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.68 -0.23 52 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.52 -0.21 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.41 -0.17 52 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.32 -0.14 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.24 -0.13 51 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.19 -0.10 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.15 -0.08 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 -0.06 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.09 -0.06 51 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 -0.05 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 -0.03 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 -0.04 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.03 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 12.88 -1.30 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.11 -1.28 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.38 -1.24 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.69 -1.20 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.02 -1.18 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.41 -1.11 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.79 -1.12 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.25 -1.04 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.71 -1.02 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.20 -0.99 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.74 -0.92 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.09 -1.11 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.69 -1.05 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.34 -0.90 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.98 -0.85 49 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 4.65 -0.84 49 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 4.31 -0.84 49 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 4.02 -0.88 49 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 3.77 -0.74 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.52 -0.69 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.30 -0.68 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.09 -0.65 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.83 -0.52 50 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.65 -0.61 50 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.49 -0.48 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 2.32 -0.47 50 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.15 -0.45 50 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.04 -0.37 51 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 1.87 -0.44 50 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.60 -0.36 51 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.34 -0.30 51 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.08 -0.26 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.91 -0.21 50 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 0.75 -0.20 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.64 -0.15 50 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.52 -0.15 50 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.44 -0.12 50 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.37 -0.11 50 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.31 -0.09 50 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 11.26 -1.21 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.66 -1.15 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.05 -1.15 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.50 -1.10 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.97 -1.06 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.44 -1.06 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.97 -1.01 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.52 -0.96 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.00 -1.03 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.64 -0.95 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.27 -0.90 49 0 0 0
30MAR27 36.00 C 5.90 5.90 5.90 5.92 -0.86 49 2 2 0
30MAR27 37.00 C 0.00 0.00 0.00 5.59 -0.82 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.23 -0.84 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.80 -0.94 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.52 -0.92 48 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 4.27 -0.75 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.03 -0.72 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.81 -0.69 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.60 -0.66 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.39 -0.65 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.23 -0.60 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.05 -0.58 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.87 -0.51 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.69 -0.51 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.52 -0.50 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.19 -0.41 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.86 -0.41 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.63 -0.31 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.39 -0.32 49 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.21 -0.26 49 0 15 0
TOTAL CALL 315 12,847 +110
29APR26 25.00 P 0.09 0.09 0.09 0.04 +0.01 55 5 5 +5
29APR26 26.00 P 0.11 0.11 0.11 0.08 +0.02 56 2 2 +2
29APR26 27.00 P 0.00 0.00 0.00 0.14 +0.04 55 0 0 0
29APR26 28.00 P 0.30 0.30 0.30 0.24 +0.08 55 5 34 +5
29APR26 29.00 P 0.40 0.40 0.40 0.39 +0.12 56 1 17 +1
29APR26 30.00 P 0.43 0.63 0.43 0.59 +0.18 56 16 116 +10
29APR26 31.00 P 0.67 0.99 0.67 0.85 +0.24 56 33 173 +33
29APR26 32.00 P 1.00 1.30 1.00 1.19 +0.36 56 29 109 +3
29APR26 33.00 P 1.18 1.76 1.18 1.61 +0.43 56 21 94 +13
29APR26 34.00 P 2.10 2.37 2.10 2.11 +0.55 57 4 72 -1
29APR26 35.00 P 2.05 2.76 2.05 2.68 +0.67 57 10 193 +10
29APR26 36.00 P 3.12 3.12 3.12 3.23 +0.70 55 2 295 -2
29APR26 37.00 P 0.00 0.00 0.00 3.92 +0.83 55 0 114 0
29APR26 38.00 P 3.85 3.85 3.85 4.67 +0.90 55 2 300 0
29APR26 39.00 P 0.00 0.00 0.00 5.47 +0.99 55 0 300 0
29APR26 40.00 P 0.00 0.00 0.00 6.31 +1.06 55 0 208 0
29APR26 41.00 P 0.00 0.00 0.00 7.19 +1.13 55 0 123 0
29APR26 42.00 P 0.00 0.00 0.00 8.18 +1.16 59 0 167 0
29APR26 43.00 P 0.00 0.00 0.00 9.17 +1.19 63 0 157 0
29APR26 44.00 P 0.00 0.00 0.00 10.03 +1.21 59 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 11.00 +1.25 61 0 294 0
29APR26 46.00 P 0.00 0.00 0.00 11.94 +1.33 57 0 120 0
29APR26 47.00 P 0.00 0.00 0.00 12.99 +1.39 67 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 13.90 +1.33 0 0 64 0
29APR26 49.00 P 0.00 0.00 0.00 14.90 +1.30 0 0 30 -31
29APR26 50.00 P 0.00 0.00 0.00 15.90 +1.38 0 0 20 -30
29APR26 52.50 P 0.00 0.00 0.00 18.40 +1.44 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 20.90 +1.44 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 23.40 +1.44 0 0 0 -15
29APR26 60.00 P 0.00 0.00 0.00 25.90 +1.44 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 28.40 +1.44 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 30.90 +1.44 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 33.40 +1.44 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 35.90 +1.44 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 38.40 +1.44 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 40.90 +1.44 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.21 +0.05 54 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.33 +0.08 55 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.48 +0.11 55 0 30 0
28MAY26 28.00 P 0.00 0.00 0.00 0.68 +0.15 55 0 5 0
28MAY26 29.00 P 0.00 0.00 0.00 0.92 +0.20 55 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 1.20 +0.26 55 0 27 0
28MAY26 31.00 P 0.00 0.00 0.00 1.55 +0.33 55 0 2 0
28MAY26 32.00 P 0.00 0.00 0.00 1.96 +0.41 55 0 30 0
28MAY26 33.00 P 0.00 0.00 0.00 2.42 +0.48 56 0 52 0
28MAY26 34.00 P 0.00 0.00 0.00 2.93 +0.54 56 0 20 0
28MAY26 35.00 P 0.00 0.00 0.00 3.50 +0.64 56 0 120 0
28MAY26 36.00 P 0.00 0.00 0.00 4.11 +0.71 56 0 139 0
28MAY26 37.00 P 4.03 4.03 4.03 4.73 +0.78 55 15 206 +15
28MAY26 38.00 P 0.00 0.00 0.00 5.38 +0.79 54 0 78 0
28MAY26 39.00 P 0.00 0.00 0.00 6.30 +1.19 58 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 7.00 +0.94 57 0 223 0
28MAY26 41.00 P 0.00 0.00 0.00 7.79 +0.97 57 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 8.61 +1.07 56 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 9.47 +1.11 56 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 10.40 +1.20 57 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 11.28 +1.21 57 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 12.26 +1.30 59 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 13.19 +1.32 60 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 14.12 +1.33 59 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 15.12 +1.40 62 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 16.09 +1.42 63 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 18.50 +1.43 64 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 20.90 +1.42 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.40 +1.44 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 25.90 +1.44 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 28.40 +1.44 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 30.90 +1.44 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 33.40 +1.44 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 35.90 +1.44 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 38.40 +1.44 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 40.90 +1.44 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 +0.02 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 +0.02 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 +0.03 56 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 +0.03 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 +0.05 56 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.21 +0.07 56 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.30 +0.09 55 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.42 +0.11 55 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.59 +0.16 56 0 14 0
29JUN26 26.00 P 0.76 0.76 0.76 0.75 +0.16 55 5 10 +5
29JUN26 27.00 P 0.00 0.00 0.00 0.98 +0.20 55 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 1.25 +0.27 55 0 103 0
29JUN26 29.00 P 0.00 0.00 0.00 1.57 +0.34 54 0 5 0
29JUN26 30.00 P 1.60 1.95 1.60 1.95 +0.41 55 5 214 +5
29JUN26 31.00 P 0.00 0.00 0.00 2.36 +0.47 55 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 2.82 +0.53 55 0 22 0
29JUN26 33.00 P 0.00 0.00 0.00 3.43 +0.70 56 0 45 0
29JUN26 34.00 P 3.65 3.65 3.64 3.91 +0.68 55 2 120 +2
29JUN26 35.00 P 0.00 0.00 0.00 4.46 +0.70 55 0 127 0
29JUN26 36.00 P 0.00 0.00 0.00 5.09 +0.76 55 0 43 0
29JUN26 37.00 P 0.00 0.00 0.00 5.77 +0.82 55 0 274 0
29JUN26 38.00 P 0.00 0.00 0.00 6.43 +0.83 54 0 53 0
29JUN26 39.00 P 6.30 6.30 6.30 7.16 +0.86 54 1 65 0
29JUN26 40.00 P 0.00 0.00 0.00 8.03 +0.86 56 0 219 0
29JUN26 41.00 P 0.00 0.00 0.00 8.88 +1.12 57 0 78 0
29JUN26 42.00 P 0.00 0.00 0.00 9.53 +0.81 54 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.39 +0.86 55 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 11.26 +1.05 55 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 12.17 +1.13 56 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 13.04 +1.13 56 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 13.96 +1.11 57 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 14.85 +1.17 56 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 15.79 +1.15 56 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 16.73 +1.16 57 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 19.12 +1.15 58 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 21.52 +1.28 58 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 24.01 +1.36 62 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 26.42 +1.48 62 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 28.80 +1.41 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 31.27 +1.42 54 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 33.75 +1.43 55 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 36.23 +1.43 55 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 38.71 +1.43 53 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 41.20 +1.44 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 43.68 +1.44 52 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 46.17 +1.44 58 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 48.65 +1.44 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 51.14 +1.44 51 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 53.63 +1.45 61 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 56.11 +1.44 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.28 - 53 0 0 -
30JUL26 28.00 P 0.00 0.00 0.00 1.60 - 53 0 0 -
30JUL26 29.00 P 0.00 0.00 0.00 1.95 - 53 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 2.33 - 53 0 0 -
30JUL26 31.00 P 0.00 0.00 0.00 2.75 - 53 0 0 -
30JUL26 32.00 P 0.00 0.00 0.00 3.23 - 53 0 0 -
30JUL26 33.00 P 0.00 0.00 0.00 3.74 - 53 0 0 -
30JUL26 34.00 P 0.00 0.00 0.00 4.28 - 53 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 4.91 - 54 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 5.54 - 54 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 6.21 - 54 0 0 -
30JUL26 38.00 P 0.00 0.00 0.00 6.83 - 53 0 0 -
30JUL26 39.00 P 0.00 0.00 0.00 7.56 - 53 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 8.29 - 53 0 0 -
30JUL26 41.00 P 0.00 0.00 0.00 9.08 - 53 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 9.87 - 53 0 0 -
30JUL26 43.00 P 0.00 0.00 0.00 10.68 - 53 0 0 -
30JUL26 44.00 P 0.00 0.00 0.00 11.53 - 53 0 0 -
30JUL26 45.00 P 0.00 0.00 0.00 12.37 - 53 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 +0.02 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.10 +0.02 51 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 +0.02 51 0 0 0
29SEP26 18.00 P 0.14 0.14 0.14 0.16 +0.03 52 20 170 +20
29SEP26 18.50 P 0.00 0.00 0.00 0.18 +0.02 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.22 +0.03 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 +0.05 52 0 0 0
29SEP26 20.00 P 0.28 0.30 0.27 0.31 +0.03 51 24 40 +24
29SEP26 21.00 P 0.00 0.00 0.00 0.43 +0.06 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.58 +0.10 51 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.73 +0.08 51 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.96 +0.14 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 1.20 +0.16 51 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 1.47 +0.19 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.78 +0.26 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.13 +0.32 51 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 2.52 +0.36 51 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 2.93 +0.42 51 0 60 0
29SEP26 31.00 P 0.00 0.00 0.00 3.39 +0.46 51 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 3.89 +0.53 51 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 4.44 +0.58 52 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 4.99 +0.60 51 0 2 0
29SEP26 35.00 P 5.16 5.16 5.16 5.59 +0.62 51 10 76 +10
29SEP26 36.00 P 0.00 0.00 0.00 6.24 +0.61 52 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 6.91 +0.74 52 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 7.60 +0.79 52 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 8.41 +0.92 54 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 9.18 +0.79 54 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 9.92 +0.80 54 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.74 +1.08 55 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 11.52 +0.89 54 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 12.06 +0.92 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.19 +0.93 55 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.73 +0.99 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.73 +0.99 53 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 15.74 +1.16 55 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 16.32 +1.06 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.37 +1.26 54 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 19.48 +1.15 51 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 21.80 +1.21 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.16 +1.25 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.55 +1.29 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.97 +1.33 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.39 +1.34 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.84 +1.37 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.30 +1.38 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.76 +1.39 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.23 +1.40 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.71 +1.42 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 46.19 +1.42 52 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.67 +1.43 52 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.15 +1.43 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.64 +1.44 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.12 +1.44 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.99 +0.15 50 0 80 0
30DEC26 23.00 P 0.00 0.00 0.00 1.23 +0.19 50 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.49 +0.21 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.79 +0.25 50 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.10 +0.26 50 0 5 0
30DEC26 27.00 P 2.15 2.15 2.15 2.53 +0.38 51 2 3 +2
30DEC26 28.00 P 0.00 0.00 0.00 2.92 +0.37 51 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 3.35 +0.41 51 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.82 +0.46 51 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 4.31 +0.50 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.83 +0.53 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.38 +0.49 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.93 +0.58 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.55 +0.65 51 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 7.17 +0.67 51 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.83 +0.71 51 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 8.51 +0.74 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.19 +0.75 51 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 9.92 +0.93 52 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 10.66 +0.99 52 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 11.41 +1.03 52 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 12.19 +1.06 52 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 12.79 +0.91 50 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 13.60 +0.97 50 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 14.41 +0.99 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.22 +0.99 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.06 +1.02 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.31 +1.46 55 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 18.16 +1.20 55 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 20.24 +1.10 54 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 22.44 +1.41 53 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 24.50 +1.22 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.84 +1.26 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.20 +1.29 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.59 +1.32 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.99 +1.33 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.42 +1.36 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.86 +1.37 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.31 +1.39 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.23 +0.24 49 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 2.54 +0.23 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.07 +0.39 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.48 +0.50 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.88 +0.41 49 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 4.36 +0.44 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.83 +0.44 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.35 +0.46 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.92 +0.57 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.51 +0.61 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.12 +0.64 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.75 +0.67 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.41 +0.71 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.08 +0.74 50 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 9.68 +0.68 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 10.37 +0.72 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.08 +0.74 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.83 +0.80 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.59 +0.84 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.34 +0.84 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.11 +0.85 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.92 +0.91 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 15.73 +0.95 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.55 +0.96 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.37 +0.97 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.20 +0.98 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.36 +1.06 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.55 +1.09 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.81 +1.16 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.09 +1.18 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.43 +1.24 49 0 0 0
TOTAL PUT 214 12,739 +86
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$ 8.57
29APR26 6.25 C 0.00 0.00 0.00 2.32 - 0 0 0 -
29APR26 6.50 C 0.00 0.00 0.00 2.09 +0.09 47 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.85 +0.02 48 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.63 +0.03 53 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.39 0.00 48 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.19 +0.05 50 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.99 +0.03 49 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.82 +0.02 50 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 0.67 +0.01 51 0 3 0
29APR26 8.50 C 0.00 0.00 0.00 0.52 +0.01 49 0 95 0
29APR26 8.75 C 0.38 0.38 0.38 0.40 0.00 49 3 64 0
29APR26 9.00 C 0.30 0.30 0.28 0.31 +0.01 49 9 146 +7
29APR26 9.25 C 0.00 0.00 0.00 0.23 0.00 49 0 237 0
29APR26 9.50 C 0.16 0.16 0.16 0.17 0.00 49 5 165 +5
29APR26 9.75 C 0.00 0.00 0.00 0.13 0.00 50 0 73 0
29APR26 10.00 C 0.08 0.08 0.08 0.09 0.00 49 1 91 +1
29APR26 10.50 C 0.00 0.00 0.00 0.05 0.00 50 0 146 0
29APR26 11.00 C 0.02 0.02 0.02 0.03 0.00 53 1 93 -1
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 77 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 86 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 98 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 0.00 105 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 0.00 112 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 133 0 20 0
28MAY26 6.25 C 0.00 0.00 0.00 2.36 - 42 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 2.16 +0.08 52 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.93 +0.05 50 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.73 +0.07 51 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.51 +0.03 48 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.32 +0.02 48 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.16 +0.04 50 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.99 +0.02 49 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.85 +0.02 49 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.71 +0.01 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.60 +0.02 48 0 0 0
28MAY26 9.00 C 0.46 0.46 0.46 0.50 +0.02 48 15 182 +15
28MAY26 9.25 C 0.00 0.00 0.00 0.41 +0.01 48 0 283 0
28MAY26 9.50 C 0.32 0.32 0.32 0.34 +0.01 48 1 223 +1
28MAY26 9.75 C 0.00 0.00 0.00 0.28 +0.01 48 0 286 0
28MAY26 10.00 C 0.21 0.21 0.21 0.23 +0.01 49 15 273 -15
28MAY26 10.50 C 0.14 0.14 0.13 0.15 0.00 49 105 314 -75
28MAY26 11.00 C 0.08 0.08 0.08 0.09 0.00 48 60 180 -19
28MAY26 11.50 C 0.05 0.05 0.05 0.06 0.00 49 60 250 +60
28MAY26 12.00 C 0.00 0.00 0.00 0.04 0.00 50 0 121 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 0.00 48 0 127 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 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 71 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 76 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.44 - 49 0 0 -
29JUN26 6.50 C 0.00 0.00 0.00 2.22 +0.07 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.02 +0.07 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.82 +0.08 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.63 +0.05 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.45 +0.05 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.29 +0.07 48 0 0 0
29JUN26 8.00 C 1.09 1.09 1.09 1.12 0.00 47 15 15 +15
29JUN26 8.25 C 0.00 0.00 0.00 1.00 +0.03 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.88 +0.03 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.76 +0.03 48 0 0 0
29JUN26 9.00 C 0.63 0.63 0.63 0.66 +0.03 48 30 101 +30
29JUN26 9.25 C 0.55 0.55 0.55 0.57 +0.02 48 15 135 +15
29JUN26 9.50 C 0.46 0.46 0.46 0.49 +0.02 48 30 655 +30
29JUN26 9.75 C 0.40 0.40 0.40 0.42 +0.01 48 45 75 +45
29JUN26 10.00 C 0.34 0.34 0.34 0.36 +0.01 48 45 606 +45
29JUN26 10.50 C 0.00 0.00 0.00 0.28 +0.03 49 0 473 0
29JUN26 11.00 C 0.00 0.00 0.00 0.19 +0.01 48 0 822 0
29JUN26 11.50 C 0.00 0.00 0.00 0.13 0.00 48 0 617 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 0.00 47 0 18 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 0.00 49 0 38 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 0.00 48 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 47 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 50 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 68 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
30JUL26 6.25 C 0.00 0.00 0.00 2.52 - 51 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 2.31 - 50 0 0 -
30JUL26 6.75 C 0.00 0.00 0.00 2.11 - 49 0 0 -
30JUL26 7.00 C 0.00 0.00 0.00 1.92 - 49 0 0 -
30JUL26 7.25 C 0.00 0.00 0.00 1.74 - 49 0 0 -
30JUL26 7.50 C 0.00 0.00 0.00 1.58 - 49 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 1.41 - 48 0 0 -
30JUL26 8.00 C 0.00 0.00 0.00 1.25 - 47 0 0 -
30JUL26 8.25 C 0.00 0.00 0.00 1.15 - 49 0 0 -
30JUL26 8.50 C 0.00 0.00 0.00 1.02 - 48 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 0.91 - 48 0 0 -
30JUL26 9.00 C 0.80 0.80 0.80 0.81 - 48 15 15 -
30JUL26 9.25 C 0.00 0.00 0.00 0.72 - 48 0 0 -
30JUL26 9.50 C 0.62 0.62 0.62 0.62 - 47 15 15 -
30JUL26 9.75 C 0.00 0.00 0.00 0.55 - 48 0 0 -
30JUL26 10.00 C 0.00 0.00 0.00 0.49 - 48 0 0 -
30JUL26 10.50 C 0.00 0.00 0.00 0.37 - 48 0 0 -
30JUL26 11.00 C 0.00 0.00 0.00 0.29 - 48 0 0 -
30JUL26 11.50 C 0.00 0.00 0.00 0.22 - 48 0 0 -
29SEP26 6.25 C 0.00 0.00 0.00 2.66 - 51 0 0 -
29SEP26 6.50 C 0.00 0.00 0.00 2.48 +0.05 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.29 +0.06 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.13 +0.05 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.96 +0.04 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.80 +0.06 50 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.65 +0.05 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.51 +0.05 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.38 +0.02 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.29 +0.05 50 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 1.16 +0.02 49 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.06 +0.03 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.95 0.00 48 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.88 +0.02 49 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 0.80 +0.03 49 0 0 0
29SEP26 10.00 C 0.71 0.71 0.71 0.73 +0.03 49 15 30 +15
29SEP26 10.50 C 0.60 0.60 0.60 0.60 +0.02 49 30 30 +30
29SEP26 11.00 C 0.00 0.00 0.00 0.49 +0.01 49 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.41 +0.01 49 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.34 +0.01 49 0 120 0
29SEP26 12.50 C 0.00 0.00 0.00 0.28 +0.01 49 0 135 0
29SEP26 13.00 C 0.00 0.00 0.00 0.23 +0.01 49 0 49 0
29SEP26 13.50 C 0.00 0.00 0.00 0.18 0.00 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 +0.01 50 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 0.00 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 0.00 49 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 0.00 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 0.00 50 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 49 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 46 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 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.88 - 52 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 2.70 +0.06 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.53 +0.05 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.37 +0.05 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.22 +0.05 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.07 +0.05 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.93 +0.05 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.81 +0.04 50 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.68 +0.04 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.56 +0.01 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.47 +0.03 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.35 +0.01 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.27 +0.02 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.18 +0.02 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.10 +0.02 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.02 +0.04 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.87 +0.03 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.76 +0.02 49 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.66 +0.03 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.57 +0.02 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.49 +0.02 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.43 +0.02 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.37 +0.02 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 +0.01 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 +0.02 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.24 +0.01 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 +0.01 49 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 +0.01 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 0.00 49 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 0.00 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 0.00 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 0.00 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.08 - 53 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 2.91 +0.07 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.76 +0.07 52 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.61 +0.07 52 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.46 +0.06 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.32 +0.06 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.19 +0.06 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.07 +0.06 51 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.95 +0.06 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.84 +0.03 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.75 +0.06 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.65 +0.06 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.54 +0.04 50 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.45 +0.04 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.37 +0.04 50 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.29 +0.06 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.15 +0.05 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.03 +0.05 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.90 +0.03 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.80 +0.02 50 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.71 +0.02 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.63 +0.01 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.57 +0.02 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.51 +0.02 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.45 +0.01 50 0 1 0
TOTAL CALL 530 11,417 +204
29APR26 6.25 P 0.00 0.00 0.00 0.01 - 56 0 0 -
29APR26 6.50 P 0.04 0.04 0.04 0.01 -0.01 50 30 30 +30
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 190 0
29APR26 7.25 P 0.00 0.00 0.00 0.07 -0.02 51 0 32 0
29APR26 7.50 P 0.13 0.15 0.13 0.11 -0.02 51 10 144 +10
29APR26 7.75 P 0.21 0.21 0.21 0.16 -0.03 50 7 302 0
29APR26 8.00 P 0.00 0.00 0.00 0.24 -0.04 51 0 116 0
29APR26 8.25 P 0.00 0.00 0.00 0.34 -0.04 51 0 131 0
29APR26 8.50 P 0.00 0.00 0.00 0.45 -0.04 51 0 805 0
29APR26 8.75 P 0.00 0.00 0.00 0.58 -0.04 50 0 603 0
29APR26 9.00 P 0.00 0.00 0.00 0.74 -0.05 51 0 247 0
29APR26 9.25 P 0.00 0.00 0.00 0.91 -0.06 50 0 113 0
29APR26 9.50 P 0.00 0.00 0.00 1.09 -0.07 49 0 152 0
29APR26 9.75 P 0.00 0.00 0.00 1.31 -0.06 52 0 97 0
29APR26 10.00 P 0.00 0.00 0.00 1.53 -0.05 53 0 32 0
29APR26 10.50 P 0.00 0.00 0.00 1.99 -0.09 56 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 2.43 -0.12 0 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 2.98 -0.08 71 0 110 0
29APR26 12.00 P 3.35 3.35 3.35 3.48 -0.04 78 5 15 0
29APR26 12.50 P 0.00 0.00 0.00 3.97 -0.09 83 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.51 -0.05 101 0 500 0
29APR26 13.50 P 0.00 0.00 0.00 4.97 -0.07 95 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.47 -0.05 101 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 5.97 -0.09 107 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.47 -0.09 112 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.00 -0.06 128 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.47 -0.09 123 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 7.98 -0.08 131 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.48 -0.07 136 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 8.97 -0.05 136 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 9.46 -0.10 136 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 9.97 -0.09 145 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 10.50 -0.03 161 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 10.96 -0.10 148 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 11.48 -0.09 161 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 12.48 -0.05 168 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 13.47 -0.09 170 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 - 51 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.12 -0.02 50 0 64 0
28MAY26 7.25 P 0.00 0.00 0.00 0.17 -0.02 50 0 319 0
28MAY26 7.50 P 0.00 0.00 0.00 0.24 -0.02 50 0 84 0
28MAY26 7.75 P 0.00 0.00 0.00 0.32 -0.03 50 0 106 0
28MAY26 8.00 P 0.43 0.43 0.43 0.41 -0.04 50 1 88 +1
28MAY26 8.25 P 0.00 0.00 0.00 0.51 -0.04 50 0 84 0
28MAY26 8.50 P 0.00 0.00 0.00 0.64 -0.03 50 0 368 0
28MAY26 8.75 P 0.00 0.00 0.00 0.76 -0.05 49 0 320 0
28MAY26 9.00 P 0.00 0.00 0.00 0.91 -0.05 49 0 151 0
28MAY26 9.25 P 0.00 0.00 0.00 1.07 -0.06 49 0 47 0
28MAY26 9.50 P 0.00 0.00 0.00 1.27 -0.06 51 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.46 -0.07 51 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.64 -0.07 50 0 76 0
28MAY26 10.50 P 0.00 0.00 0.00 2.07 -0.05 51 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.51 -0.06 51 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 2.98 -0.08 52 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 3.48 -0.08 58 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.97 -0.09 61 0 3 0
28MAY26 13.00 P 0.00 0.00 0.00 4.51 -0.05 74 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.97 -0.07 70 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.47 -0.05 75 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.97 -0.09 79 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.48 -0.08 85 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.00 -0.06 94 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.48 -0.08 93 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.98 -0.08 96 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.48 -0.07 100 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.98 -0.07 103 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.47 -0.09 104 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.97 -0.09 107 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 - 49 0 0 -
29JUN26 6.50 P 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 -0.02 48 0 5 0
29JUN26 7.00 P 0.00 0.00 0.00 0.21 -0.02 49 0 3 0
29JUN26 7.25 P 0.32 0.32 0.32 0.28 -0.02 50 15 95 +15
29JUN26 7.50 P 0.37 0.39 0.36 0.35 -0.03 49 45 108 +45
29JUN26 7.75 P 0.45 0.45 0.45 0.44 -0.03 49 15 15 +15
29JUN26 8.00 P 0.00 0.00 0.00 0.54 -0.04 49 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 0.66 -0.04 50 0 32 0
29JUN26 8.50 P 0.00 0.00 0.00 0.77 -0.04 49 0 151 0
29JUN26 8.75 P 0.00 0.00 0.00 0.90 -0.05 48 0 148 0
29JUN26 9.00 P 0.00 0.00 0.00 1.05 -0.05 48 0 286 0
29JUN26 9.25 P 0.00 0.00 0.00 1.22 -0.06 49 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.40 -0.06 50 0 565 0
29JUN26 9.75 P 0.00 0.00 0.00 1.58 -0.05 50 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.77 -0.04 50 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.19 -0.03 52 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.61 -0.04 52 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 3.06 -0.03 52 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.50 -0.06 51 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.99 -0.07 54 0 19 0
29JUN26 13.00 P 4.40 4.40 4.40 4.51 -0.05 61 2 2 +1
29JUN26 13.50 P 0.00 0.00 0.00 4.97 -0.07 58 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 5.47 -0.06 62 0 19 -6
29JUN26 14.50 P 0.00 0.00 0.00 5.97 -0.09 66 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.48 -0.08 71 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.00 -0.06 77 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.48 -0.08 77 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.98 -0.08 80 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.48 -0.07 83 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.98 -0.07 86 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.47 -0.09 86 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.97 -0.09 89 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.50 -0.04 97 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.97 -0.09 94 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.48 -0.09 98 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.48 -0.06 103 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.47 -0.09 105 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.47 -0.07 109 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.47 -0.07 112 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.47 -0.07 116 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.47 -0.07 119 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.47 -0.07 123 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.13 - 49 0 0 -
30JUL26 6.50 P 0.00 0.00 0.00 0.17 - 48 0 0 -
30JUL26 6.75 P 0.00 0.00 0.00 0.23 - 49 0 0 -
30JUL26 7.00 P 0.00 0.00 0.00 0.29 - 49 0 0 -
30JUL26 7.25 P 0.00 0.00 0.00 0.37 - 49 0 0 -
30JUL26 7.50 P 0.00 0.00 0.00 0.46 - 49 0 0 -
30JUL26 7.75 P 0.00 0.00 0.00 0.55 - 49 0 0 -
30JUL26 8.00 P 0.00 0.00 0.00 0.66 - 49 0 0 -
30JUL26 8.25 P 0.00 0.00 0.00 0.78 - 49 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 0.90 - 49 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 1.03 - 49 0 0 -
30JUL26 9.00 P 0.00 0.00 0.00 1.19 - 49 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 1.34 - 49 0 0 -
30JUL26 9.50 P 0.00 0.00 0.00 1.52 - 50 0 0 -
30JUL26 9.75 P 0.00 0.00 0.00 1.69 - 49 0 0 -
30JUL26 10.00 P 0.00 0.00 0.00 1.87 - 49 0 0 -
30JUL26 10.50 P 0.00 0.00 0.00 2.26 - 49 0 0 -
30JUL26 11.00 P 0.00 0.00 0.00 2.67 - 49 0 0 -
30JUL26 11.50 P 0.00 0.00 0.00 3.10 - 50 0 0 -
29SEP26 6.25 P 0.00 0.00 0.00 0.25 - 50 0 0 -
29SEP26 6.50 P 0.00 0.00 0.00 0.31 -0.02 50 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.39 -0.02 51 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 -0.02 51 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.56 -0.02 51 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 -0.03 51 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.75 -0.04 50 0 45 0
29SEP26 8.00 P 0.00 0.00 0.00 0.86 -0.04 50 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 0.99 -0.04 50 0 31 0
29SEP26 8.50 P 1.12 1.12 1.12 1.13 -0.03 50 15 30 +15
29SEP26 8.75 P 0.00 0.00 0.00 1.27 -0.03 50 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 1.41 -0.03 50 0 16 0
29SEP26 9.25 P 0.00 0.00 0.00 1.55 -0.03 49 0 6 0
29SEP26 9.50 P 0.00 0.00 0.00 1.72 -0.04 49 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 1.90 -0.02 50 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.08 -0.05 50 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.44 -0.04 50 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.83 -0.07 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.24 -0.05 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.67 -0.04 50 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 4.11 -0.06 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.56 -0.07 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.02 -0.05 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.51 -0.04 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.98 -0.08 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.48 -0.08 54 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 7.00 -0.06 58 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.48 -0.08 58 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.98 -0.08 60 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.48 -0.07 63 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.98 -0.07 65 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.47 -0.09 66 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.97 -0.09 67 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.50 -0.04 73 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.97 -0.09 71 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.48 -0.09 74 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.48 -0.06 78 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.47 -0.09 79 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.47 -0.07 82 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.47 -0.07 85 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.41 - 50 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.49 -0.01 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.57 -0.02 50 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.67 -0.01 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.77 -0.02 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.87 -0.02 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.99 -0.01 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.10 -0.02 50 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 1.23 -0.01 50 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.36 -0.02 50 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.50 -0.02 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.63 -0.04 49 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.77 -0.06 49 0 56 0
30DEC26 9.50 P 0.00 0.00 0.00 1.94 -0.04 49 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.12 -0.03 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.29 -0.05 49 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.66 -0.05 49 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.04 -0.02 50 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.43 -0.06 49 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.83 -0.06 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.25 -0.04 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.69 -0.06 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.12 -0.08 48 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.57 -0.08 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.04 -0.08 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.51 -0.08 49 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 7.00 -0.07 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.48 -0.08 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.98 -0.08 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.48 -0.08 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.98 -0.08 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.47 -0.09 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.97 -0.10 58 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.50 -0.06 63 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.97 -0.10 61 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.48 -0.09 64 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.48 -0.09 67 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.48 -0.08 70 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.56 - 51 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.65 -0.02 51 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.75 -0.01 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.84 -0.03 51 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.95 -0.03 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.05 -0.04 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.17 -0.02 50 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.29 -0.03 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.41 -0.04 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.55 -0.03 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.69 -0.05 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.83 -0.05 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.98 -0.06 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.17 +0.02 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.33 -0.03 50 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.50 -0.03 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.85 -0.04 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.21 -0.05 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.60 -0.04 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.00 -0.06 49 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.40 -0.05 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.83 -0.04 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.26 -0.07 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.68 -0.08 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.14 -0.06 49 0 0 0
TOTAL PUT 145 10,470 +126
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$ 7.16
29APR26 5.00 C 0.00 0.00 0.00 2.20 -0.14 79 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.95 -0.13 70 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.70 -0.14 61 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.45 -0.14 52 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.21 -0.12 47 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.92 -0.17 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.68 -0.17 20 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.47 -0.14 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.28 -0.13 22 0 0 0
29APR26 7.25 C 0.15 0.15 0.15 0.15 -0.09 22 100 185 +100
29APR26 7.50 C 0.06 0.06 0.06 0.07 -0.05 23 6 101 +6
29APR26 7.75 C 0.00 0.00 0.00 0.03 -0.03 23 0 50 0
29APR26 8.00 C 0.02 0.03 0.02 0.01 -0.01 23 150 65 -100
29APR26 8.25 C 0.03 0.03 0.03 0.01 0.00 28 50 14 -39
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 43 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 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 49 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.20 - 51 0 0 -
28MAY26 5.25 C 0.00 0.00 0.00 1.95 -0.17 45 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.70 -0.17 39 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.45 -0.16 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.21 -0.15 30 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.95 -0.16 22 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.72 -0.15 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.53 -0.12 22 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.35 -0.12 21 0 0 0
28MAY26 7.25 C 0.20 0.20 0.20 0.22 -0.09 21 100 100 +100
28MAY26 7.50 C 0.12 0.12 0.12 0.12 -0.07 20 5 5 +5
28MAY26 7.75 C 0.00 0.00 0.00 0.07 -0.04 21 0 1 0
28MAY26 8.00 C 0.04 0.05 0.04 0.04 -0.02 22 100 76 -24
28MAY26 8.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.39 -0.18 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.29 -0.18 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.20 -0.17 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.95 -0.17 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.70 -0.17 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.45 -0.19 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.21 -0.18 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.95 -0.16 20 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 0.72 -0.16 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.54 -0.12 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.37 -0.11 21 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.23 -0.09 20 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 -0.05 20 0 7 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 -0.04 20 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 1 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 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.20 - 43 0 0 -
30JUL26 5.25 C 0.00 0.00 0.00 1.95 - 38 0 0 -
30JUL26 5.50 C 0.00 0.00 0.00 1.70 - 33 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 1.45 - 28 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 1.21 - 26 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 0.95 - 19 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 0.73 - 19 0 0 -
30JUL26 6.75 C 0.00 0.00 0.00 0.54 - 20 0 0 -
30JUL26 7.00 C 0.00 0.00 0.00 0.38 - 20 0 0 -
30JUL26 7.25 C 0.00 0.00 0.00 0.25 - 19 0 0 -
30JUL26 7.50 C 0.00 0.00 0.00 0.16 - 19 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 0.10 - 19 0 0 -
30JUL26 8.00 C 0.00 0.00 0.00 0.06 - 19 0 0 -
30JUL26 8.25 C 0.00 0.00 0.00 0.04 - 20 0 0 -
30JUL26 8.50 C 0.00 0.00 0.00 0.02 - 20 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 0.01 - 19 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 0.01 - 23 0 0 -
30JUL26 9.50 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 2.39 -0.18 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.29 -0.18 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.20 -0.17 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.95 -0.17 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.70 -0.17 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.46 -0.18 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.22 -0.17 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.99 -0.15 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.79 -0.14 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 -0.14 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.46 -0.11 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.35 -0.09 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 -0.08 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.06 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 -0.06 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 -0.05 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 -0.04 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.02 22 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.20 -0.17 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.95 -0.17 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.70 -0.17 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.46 -0.18 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.22 -0.17 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.02 -0.15 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.84 -0.13 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.66 -0.14 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.53 -0.11 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.42 -0.09 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.33 -0.08 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 -0.07 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.19 -0.06 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 -0.04 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 -0.03 20 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.02 20 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.01 21 0 31 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.20 - 26 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 1.95 -0.17 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.70 -0.17 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.46 -0.18 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.24 -0.17 17 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.10 -0.13 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.93 -0.13 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.78 -0.12 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.63 -0.10 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.51 -0.10 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.42 -0.08 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.34 -0.07 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 -0.06 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 -0.05 19 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 -0.04 20 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 -0.03 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 -0.03 20 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 511 2,235 +48
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.75 P 0.05 0.05 0.05 0.04 +0.02 22 10 10 +10
29APR26 7.00 P 0.00 0.00 0.00 0.10 +0.04 21 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.21 +0.07 20 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.38 +0.10 20 0 580 0
29APR26 7.75 P 0.00 0.00 0.00 0.60 +0.13 20 0 211 0
29APR26 8.00 P 0.00 0.00 0.00 0.84 +0.16 0 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 1.09 +0.17 0 0 150 0
29APR26 8.50 P 0.00 0.00 0.00 1.34 +0.17 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.59 +0.15 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.84 +0.15 0 0 0 -15
29APR26 9.25 P 0.00 0.00 0.00 2.09 +0.15 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.34 +0.16 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.59 +0.16 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.84 +0.16 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.34 +0.15 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.84 +0.16 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.34 +0.16 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.84 +0.15 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.08 +0.03 21 0 0 0
28MAY26 7.00 P 0.13 0.16 0.13 0.15 +0.04 20 50 50 +50
28MAY26 7.25 P 0.00 0.00 0.00 0.27 +0.08 20 0 4 0
28MAY26 7.50 P 0.00 0.00 0.00 0.42 +0.09 19 0 105 0
28MAY26 7.75 P 0.00 0.00 0.00 0.63 +0.12 21 0 105 0
28MAY26 8.00 P 0.00 0.00 0.00 0.85 +0.15 20 0 9 0
28MAY26 8.25 P 0.00 0.00 0.00 1.09 +0.16 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.34 +0.15 0 0 0 -3
28MAY26 8.75 P 0.00 0.00 0.00 1.59 +0.15 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.84 +0.15 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.09 +0.15 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.34 +0.16 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.59 +0.16 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.84 +0.16 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.34 +0.15 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.84 +0.16 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.34 +0.16 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.84 +0.15 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 +0.03 20 0 120 0
29JUN26 6.75 P 0.14 0.17 0.14 0.16 +0.05 20 50 97 +50
29JUN26 7.00 P 0.00 0.00 0.00 0.26 +0.08 19 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.40 +0.09 19 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.57 +0.11 19 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.79 +0.14 20 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 1.01 +0.16 20 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 1.24 +0.16 20 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.48 +0.17 20 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.73 +0.19 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.98 +0.18 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.22 +0.19 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.47 +0.18 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.71 +0.16 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.98 +0.18 37 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.46 +0.16 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.96 +0.16 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.45 +0.15 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.97 +0.20 51 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
30JUL26 5.25 P 0.00 0.00 0.00 0.01 - 26 0 0 -
30JUL26 5.50 P 0.00 0.00 0.00 0.01 - 23 0 0 -
30JUL26 5.75 P 0.00 0.00 0.00 0.02 - 22 0 0 -
30JUL26 6.00 P 0.00 0.00 0.00 0.03 - 20 0 0 -
30JUL26 6.25 P 0.00 0.00 0.00 0.06 - 20 0 0 -
30JUL26 6.50 P 0.00 0.00 0.00 0.11 - 19 0 0 -
30JUL26 6.75 P 0.18 0.18 0.18 0.19 - 19 4 4 -
30JUL26 7.00 P 0.00 0.00 0.00 0.30 - 20 0 0 -
30JUL26 7.25 P 0.00 0.00 0.00 0.42 - 18 0 0 -
30JUL26 7.50 P 0.00 0.00 0.00 0.61 - 19 0 0 -
30JUL26 7.75 P 0.00 0.00 0.00 0.80 - 19 0 0 -
30JUL26 8.00 P 0.00 0.00 0.00 1.02 - 20 0 0 -
30JUL26 8.25 P 0.00 0.00 0.00 1.25 - 20 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 1.49 - 21 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 1.73 - 21 0 0 -
30JUL26 9.00 P 0.00 0.00 0.00 1.99 - 26 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 2.22 - 20 0 0 -
30JUL26 9.50 P 0.00 0.00 0.00 2.47 - 23 0 0 -
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 +0.03 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 +0.04 22 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 +0.05 22 0 14 0
29SEP26 7.00 P 0.00 0.00 0.00 0.41 +0.07 22 0 72 0
29SEP26 7.25 P 0.00 0.00 0.00 0.55 +0.08 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.72 +0.10 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.88 +0.11 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.07 +0.12 21 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.33 +0.14 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.56 +0.15 26 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.80 +0.16 28 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.04 +0.16 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.29 +0.17 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.54 +0.17 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.80 +0.17 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.05 +0.17 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.57 +0.18 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.07 +0.21 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.54 +0.17 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.04 +0.16 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 +0.02 21 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.03 21 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 +0.03 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 +0.05 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 +0.05 20 0 30 0
30DEC26 7.00 P 0.45 0.45 0.45 0.45 +0.07 20 100 100 +100
30DEC26 7.25 P 0.00 0.00 0.00 0.59 +0.08 21 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.75 +0.10 21 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.91 +0.11 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.13 +0.16 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.35 +0.15 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.57 +0.15 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.81 +0.16 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.05 +0.16 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.30 +0.17 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.55 +0.17 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.80 +0.17 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.06 +0.18 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.57 +0.18 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.07 +0.19 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.55 +0.17 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.04 +0.16 45 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 - 20 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 +0.04 20 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.29 +0.05 20 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.39 +0.06 20 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.51 +0.07 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.65 +0.08 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.81 +0.10 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.95 +0.10 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.17 +0.15 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.38 +0.13 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.59 +0.14 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.82 +0.15 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.06 +0.16 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.30 +0.16 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.55 +0.17 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.80 +0.17 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.06 +0.18 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.57 +0.18 35 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.07 +0.18 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.56 +0.18 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.04 +0.16 41 0 0 0
TOTAL PUT 214 3,743 +192
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$ 22.48
29APR26 17.00 C 0.00 0.00 0.00 5.52 -0.35 40 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.03 -0.38 42 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.50 -0.49 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.06 -0.36 40 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.59 -0.36 40 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.14 -0.36 40 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.71 -0.36 40 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 1.99 -0.32 43 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.31 -0.29 41 0 1 0
29APR26 23.00 C 0.00 0.00 0.00 0.83 -0.25 41 0 60 0
29APR26 24.00 C 0.56 0.56 0.46 0.49 -0.17 40 10 162 +9
29APR26 25.00 C 0.35 0.35 0.25 0.28 -0.12 41 68 197 +44
29APR26 26.00 C 0.15 0.16 0.15 0.15 -0.09 41 31 752 +31
29APR26 27.00 C 0.00 0.00 0.00 0.08 -0.05 42 0 483 0
29APR26 28.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 258 0
29APR26 29.00 C 0.05 0.05 0.05 0.02 -0.02 42 20 81 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 105 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 72 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 94 0
28MAY26 17.00 C 0.00 0.00 0.00 5.58 -0.55 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.12 -0.48 39 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.67 -0.51 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.25 -0.48 41 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.82 -0.45 41 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.42 -0.31 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.04 -0.38 41 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.39 -0.30 42 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 1.80 -0.26 42 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 1.31 -0.22 41 0 70 0
28MAY26 24.00 C 0.00 0.00 0.00 0.96 -0.15 42 0 271 0
28MAY26 25.00 C 0.00 0.00 0.00 0.63 -0.17 41 0 62 0
28MAY26 26.00 C 0.45 0.45 0.45 0.44 -0.12 41 2 96 0
28MAY26 27.00 C 0.00 0.00 0.00 0.30 -0.10 42 0 230 0
28MAY26 28.00 C 0.00 0.00 0.00 0.20 -0.07 42 0 577 0
28MAY26 29.00 C 0.00 0.00 0.00 0.13 -0.05 42 0 118 0
28MAY26 30.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 174 0
28MAY26 31.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 204 0
28MAY26 32.00 C 0.08 0.08 0.08 0.03 -0.02 41 3 87 -3
28MAY26 33.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 17.00 C 0.00 0.00 0.00 5.58 -0.59 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.18 -0.47 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.75 -0.55 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.35 -0.51 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.95 -0.45 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.62 -0.32 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.26 -0.24 41 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 2.65 -0.30 41 0 0 0
29JUN26 22.00 C 2.08 2.08 2.08 2.07 -0.28 41 10 10 +10
29JUN26 23.00 C 0.00 0.00 0.00 1.60 -0.23 40 0 53 0
29JUN26 24.00 C 0.00 0.00 0.00 1.22 -0.20 40 0 143 0
29JUN26 25.00 C 0.98 0.98 0.98 0.92 -0.17 40 5 299 +3
29JUN26 26.00 C 0.76 0.76 0.68 0.70 -0.13 41 8 111 0
29JUN26 27.00 C 0.00 0.00 0.00 0.53 -0.10 41 0 383 0
29JUN26 28.00 C 0.38 0.38 0.38 0.38 -0.09 41 4 408 0
29JUN26 29.00 C 0.00 0.00 0.00 0.28 -0.07 41 0 84 0
29JUN26 30.00 C 0.00 0.00 0.00 0.19 -0.07 41 0 370 0
29JUN26 31.00 C 0.00 0.00 0.00 0.14 -0.04 41 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 230 0
29JUN26 33.00 C 0.13 0.13 0.13 0.07 -0.02 41 3 120 -3
29JUN26 34.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 54 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30JUL26 17.00 C 0.00 0.00 0.00 5.74 - 39 0 0 -
30JUL26 17.50 C 0.00 0.00 0.00 5.31 - 39 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 4.91 - 39 0 0 -
30JUL26 18.50 C 0.00 0.00 0.00 4.54 - 40 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 4.16 - 40 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 3.83 - 41 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 3.50 - 41 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 2.92 - 41 0 0 -
30JUL26 22.00 C 2.53 2.53 2.53 2.38 - 41 12 12 -
30JUL26 23.00 C 0.00 0.00 0.00 1.91 - 41 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 1.51 - 40 0 0 -
30JUL26 25.00 C 1.16 1.16 1.16 1.20 - 40 15 15 -
30JUL26 26.00 C 0.92 0.92 0.92 0.95 - 41 15 15 -
30JUL26 27.00 C 0.80 0.80 0.72 0.76 - 41 18 18 -
30JUL26 28.00 C 0.57 0.57 0.55 0.59 - 41 23 23 -
30JUL26 29.00 C 0.52 0.52 0.45 0.46 - 41 17 17 -
30JUL26 30.00 C 0.00 0.00 0.00 0.35 - 41 0 0 -
30JUL26 31.00 C 0.00 0.00 0.00 0.26 - 41 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 0.20 - 41 0 0 -
29SEP26 17.00 C 0.00 0.00 0.00 6.06 -0.36 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.67 -0.35 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.30 -0.50 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.93 -0.44 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.60 -0.33 41 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.25 -0.48 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.95 -0.45 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.40 -0.33 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.91 -0.34 41 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 2.45 -0.26 41 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 2.05 -0.24 41 0 271 0
29SEP26 25.00 C 0.00 0.00 0.00 1.72 -0.20 41 0 250 0
29SEP26 26.00 C 0.00 0.00 0.00 1.44 -0.18 41 0 395 0
29SEP26 27.00 C 1.30 1.30 1.30 1.21 -0.15 41 3 340 +3
29SEP26 28.00 C 1.08 1.08 1.08 1.01 -0.14 41 1 241 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.84 -0.13 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.69 -0.13 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.57 -0.10 41 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.46 -0.10 41 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.38 -0.08 41 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.31 -0.07 41 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.25 -0.06 41 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.20 -0.05 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 -0.04 41 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 -0.04 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.51 -0.44 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.14 -0.43 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.79 -0.44 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.47 -0.33 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.19 -0.30 42 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 4.82 -0.31 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.54 -0.31 41 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 3.98 -0.36 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.52 -0.25 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.11 -0.27 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.71 -0.25 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.36 -0.23 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.05 -0.21 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.78 -0.20 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.55 -0.18 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.35 -0.17 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.18 -0.16 41 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 1.00 -0.17 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.88 -0.13 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.77 -0.08 41 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.65 -0.11 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.57 -0.08 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.49 -0.08 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.41 -0.09 41 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.36 -0.06 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.31 -0.06 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.26 -0.06 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.23 -0.04 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.19 -0.05 41 0 5 0
30MAR27 17.00 C 0.00 0.00 0.00 6.99 -0.38 43 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 6.56 -0.46 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.22 -0.47 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.01 -0.24 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.59 -0.39 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.32 -0.34 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.07 -0.33 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.51 -0.33 41 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 4.02 -0.37 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.65 -0.26 41 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 3.25 -0.25 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.88 -0.24 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.57 -0.22 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.29 -0.21 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.05 -0.19 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.83 -0.18 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.64 -0.16 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.45 -0.12 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.30 -0.13 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.11 -0.17 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.98 -0.12 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.90 -0.08 41 0 5 0
TOTAL CALL 268 12,932 +95
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.02 0.00 44 0 25 0
29APR26 18.00 P 0.00 0.00 0.00 0.03 0.00 42 0 25 0
29APR26 18.50 P 0.10 0.11 0.10 0.05 0.00 42 20 40 +20
29APR26 19.00 P 0.00 0.00 0.00 0.08 0.00 41 0 35 0
29APR26 19.50 P 0.21 0.21 0.21 0.13 +0.01 41 40 134 +40
29APR26 20.00 P 0.29 0.29 0.29 0.20 +0.01 41 12 231 +12
29APR26 21.00 P 0.00 0.00 0.00 0.43 +0.03 41 0 123 0
29APR26 22.00 P 0.80 0.80 0.80 0.81 +0.08 42 3 119 +3
29APR26 23.00 P 1.26 1.26 1.26 1.30 +0.12 40 5 176 0
29APR26 24.00 P 0.00 0.00 0.00 1.98 +0.18 41 0 300 0
29APR26 25.00 P 0.00 0.00 0.00 2.75 +0.22 40 0 137 0
29APR26 26.00 P 0.00 0.00 0.00 3.63 +0.28 41 0 166 0
29APR26 27.00 P 0.00 0.00 0.00 4.65 +0.27 50 0 118 0
29APR26 28.00 P 0.00 0.00 0.00 5.60 +0.34 52 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 6.55 +0.35 51 0 179 0
29APR26 30.00 P 0.00 0.00 0.00 7.64 +0.48 69 0 26 0
29APR26 31.00 P 0.00 0.00 0.00 8.56 +0.40 64 0 0 -16
29APR26 32.00 P 0.00 0.00 0.00 9.59 +0.43 74 0 0 -200
29APR26 33.00 P 0.00 0.00 0.00 10.63 +0.47 85 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.57 +0.34 80 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.61 +0.40 91 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.62 +0.42 97 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 14.61 +0.38 100 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 15.59 +0.40 101 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 16.62 +0.44 110 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 17.59 +0.40 109 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 18.62 +0.41 118 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 19.62 +0.41 122 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.06 0.00 41 0 7 0
28MAY26 17.50 P 0.00 0.00 0.00 0.10 +0.01 42 0 35 0
28MAY26 18.00 P 0.21 0.21 0.21 0.14 +0.01 42 21 21 +21
28MAY26 18.50 P 0.00 0.00 0.00 0.20 +0.02 42 0 40 0
28MAY26 19.00 P 0.00 0.00 0.00 0.27 +0.01 41 0 25 0
28MAY26 19.50 P 0.00 0.00 0.00 0.38 +0.03 42 0 173 0
28MAY26 20.00 P 0.00 0.00 0.00 0.50 +0.04 42 0 70 0
28MAY26 21.00 P 0.00 0.00 0.00 0.81 +0.06 42 0 46 0
28MAY26 22.00 P 1.28 1.28 1.28 1.23 +0.08 42 2 114 +2
28MAY26 23.00 P 1.78 1.78 1.78 1.74 +0.13 41 1 233 +1
28MAY26 24.00 P 0.00 0.00 0.00 2.37 +0.18 42 0 195 0
28MAY26 25.00 P 0.00 0.00 0.00 3.08 +0.11 41 0 201 0
28MAY26 26.00 P 0.00 0.00 0.00 3.88 +0.18 41 0 156 0
28MAY26 27.00 P 0.00 0.00 0.00 4.75 +0.15 42 0 50 0
28MAY26 28.00 P 0.00 0.00 0.00 5.71 +0.37 46 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 6.68 +0.44 49 0 39 0
28MAY26 30.00 P 0.00 0.00 0.00 7.64 +0.35 51 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 8.67 +0.42 57 0 53 0
28MAY26 32.00 P 0.00 0.00 0.00 9.79 +0.63 69 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.73 +0.57 69 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.73 +0.50 73 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.72 +0.49 76 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.69 +0.49 78 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 14.69 +0.46 81 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 15.73 +0.48 87 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 16.69 +0.44 88 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 17.61 +0.42 83 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.22 +0.02 41 0 0 0
29JUN26 18.00 P 0.41 0.41 0.41 0.30 +0.02 41 15 15 +15
29JUN26 18.50 P 0.47 0.47 0.47 0.39 +0.03 41 15 46 +15
29JUN26 19.00 P 0.00 0.00 0.00 0.50 +0.04 41 0 39 0
29JUN26 19.50 P 0.69 0.69 0.69 0.63 +0.04 41 15 90 +15
29JUN26 20.00 P 0.83 0.83 0.80 0.79 +0.07 41 75 184 +75
29JUN26 21.00 P 1.17 1.22 1.17 1.16 +0.09 42 48 137 +48
29JUN26 22.00 P 1.63 1.66 1.63 1.60 +0.11 41 65 271 +65
29JUN26 23.00 P 0.00 0.00 0.00 2.13 +0.14 41 0 177 0
29JUN26 24.00 P 0.00 0.00 0.00 2.76 +0.19 41 0 667 0
29JUN26 25.00 P 0.00 0.00 0.00 3.44 +0.18 41 0 380 0
29JUN26 26.00 P 0.00 0.00 0.00 4.30 +0.20 43 0 98 0
29JUN26 27.00 P 0.00 0.00 0.00 5.15 +0.27 45 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 6.02 +0.38 46 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 6.90 +0.23 46 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 7.87 +0.38 49 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 8.82 +0.38 51 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 9.79 +0.47 53 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 10.76 +0.50 55 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 11.73 +0.47 56 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 12.73 +0.50 59 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.70 +0.50 61 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.71 +0.48 64 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 15.73 +0.48 68 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.69 +0.37 69 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 17.64 +0.40 67 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 18.63 +0.32 69 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.62 +0.31 71 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 20.63 +0.47 74 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.63 +0.32 76 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 22.56 +0.37 71 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 23.56 +0.36 73 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 24.56 +0.25 76 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 25.56 +0.25 78 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 26.56 +0.25 80 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 27.63 +0.44 89 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.27 - 41 0 0 -
30JUL26 17.50 P 0.00 0.00 0.00 0.35 - 41 0 0 -
30JUL26 18.00 P 0.54 0.54 0.54 0.45 - 41 15 15 -
30JUL26 18.50 P 0.63 0.66 0.63 0.56 - 41 40 30 -
30JUL26 19.00 P 0.00 0.00 0.00 0.69 - 41 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 0.84 - 41 0 0 -
30JUL26 20.00 P 0.00 0.00 0.00 1.01 - 41 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 1.41 - 41 0 0 -
30JUL26 22.00 P 1.84 1.93 1.84 1.87 - 41 30 30 -
30JUL26 23.00 P 0.00 0.00 0.00 2.39 - 41 0 0 -
30JUL26 24.00 P 3.02 3.02 3.02 3.01 - 41 15 15 -
30JUL26 25.00 P 0.00 0.00 0.00 3.73 - 42 0 0 -
30JUL26 26.00 P 0.00 0.00 0.00 4.53 - 43 0 0 -
30JUL26 27.00 P 0.00 0.00 0.00 5.32 - 43 0 0 -
30JUL26 28.00 P 0.00 0.00 0.00 6.18 - 44 0 0 -
30JUL26 29.00 P 0.00 0.00 0.00 7.05 - 45 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 7.97 - 46 0 0 -
30JUL26 31.00 P 0.00 0.00 0.00 8.90 - 47 0 0 -
30JUL26 32.00 P 0.00 0.00 0.00 9.84 - 48 0 0 -
29SEP26 17.00 P 0.00 0.00 0.00 0.51 +0.02 41 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.62 +0.02 42 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.75 +0.04 42 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.89 +0.03 42 0 20 0
29SEP26 19.00 P 1.12 1.12 1.12 1.05 +0.05 42 15 15 +15
29SEP26 19.50 P 0.00 0.00 0.00 1.23 +0.05 42 0 4 0
29SEP26 20.00 P 1.44 1.44 1.44 1.42 +0.07 42 33 57 +33
29SEP26 21.00 P 1.84 1.84 1.84 1.85 +0.08 42 33 34 +33
29SEP26 22.00 P 2.30 2.32 2.29 2.31 +0.10 41 169 198 +166
29SEP26 23.00 P 0.00 0.00 0.00 2.85 +0.14 41 0 38 0
29SEP26 24.00 P 0.00 0.00 0.00 3.45 +0.16 41 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 4.00 +0.07 39 0 613 0
29SEP26 26.00 P 0.00 0.00 0.00 4.88 +0.10 42 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.67 +0.31 43 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 6.47 +0.13 43 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 7.30 +0.25 43 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 8.16 +0.42 43 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 9.07 +0.48 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.97 +0.40 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.89 +0.38 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.84 +0.40 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.74 +0.33 45 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 13.75 +0.38 48 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 14.73 +0.36 49 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.73 +0.47 51 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.69 +0.37 51 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 17.68 +0.44 53 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.63 +0.32 52 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.62 +0.31 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.63 +0.47 56 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.66 +0.35 59 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.63 +0.44 59 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.65 +0.45 62 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.83 +0.03 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.97 +0.03 41 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 1.11 +0.03 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.29 +0.04 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.47 +0.04 41 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.67 +0.06 42 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.86 +0.07 41 0 21 0
30DEC26 21.00 P 0.00 0.00 0.00 2.29 +0.09 41 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.77 +0.10 41 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 3.32 +0.13 40 0 17 0
30DEC26 24.00 P 0.00 0.00 0.00 3.92 +0.16 41 0 16 0
30DEC26 25.00 P 0.00 0.00 0.00 4.57 +0.17 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.35 +0.27 42 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 6.08 +0.23 42 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.85 +0.17 42 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 7.65 +0.31 42 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 8.48 +0.37 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 9.32 +0.39 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 10.21 +0.32 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.10 +0.34 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.00 +0.42 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.90 +0.47 43 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.86 +0.41 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.81 +0.42 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.79 +0.47 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.72 +0.40 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.68 +0.42 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.63 +0.32 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.63 +0.32 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.10 +0.03 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.25 +0.03 41 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.41 +0.02 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.62 +0.05 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.81 +0.07 41 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 2.00 +0.07 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 2.20 +0.08 41 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.65 +0.10 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.15 +0.12 40 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 3.69 +0.13 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.28 +0.14 40 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 4.93 +0.16 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.62 +0.18 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.36 +0.18 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.11 +0.28 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.89 +0.25 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.76 +0.31 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.52 +0.19 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.46 +0.33 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.22 +0.25 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.16 +0.29 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.05 +0.39 42 0 0 0
TOTAL PUT 687 9,675 +363
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$ 45.12
02APR26 36.00 C 0.00 0.00 0.00 9.15 - 142 0 0 -
02APR26 37.00 C 0.00 0.00 0.00 8.15 +0.10 127 0 0 0
02APR26 38.00 C 0.00 0.00 0.00 7.13 +0.05 90 0 0 0
02APR26 39.00 C 0.00 0.00 0.00 6.15 +0.06 97 0 0 0
02APR26 40.00 C 5.80 5.80 5.80 5.22 +0.15 107 4 15 0
02APR26 41.00 C 0.00 0.00 0.00 4.20 +0.04 84 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 3.28 +0.03 82 0 0 0
02APR26 43.00 C 3.30 3.30 2.00 2.32 0.00 67 100 81 +37
02APR26 44.00 C 2.20 2.20 1.30 1.48 -0.14 60 91 214 +15
02APR26 45.00 C 1.30 1.50 0.69 0.81 -0.24 56 140 327 +19
02APR26 46.00 C 0.83 1.00 0.33 0.42 -0.21 57 1,678 1,403 +947
02APR26 47.00 C 0.48 0.52 0.13 0.19 -0.15 58 261 1,336 +61
02APR26 48.00 C 0.25 0.25 0.06 0.08 -0.09 60 354 616 +199
02APR26 49.00 C 0.15 0.15 0.03 0.03 -0.05 61 250 401 +93
02APR26 50.00 C 0.00 0.00 0.00 0.02 -0.01 68 0 631 0
02APR26 52.50 C 0.02 0.02 0.02 0.01 0.00 87 3 365 0
02APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 109 0 214 0
02APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 131 0 276 0
02APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 150 0 65 0
02APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 169 0 46 0
02APR26 65.00 C 0.01 0.01 0.01 0.01 0.00 187 5 28 +5
02APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 204 0 1 0
02APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
10APR26 36.00 C 0.00 0.00 0.00 9.17 - 63 0 0 -
10APR26 37.00 C 0.00 0.00 0.00 8.19 -0.14 62 0 0 0
10APR26 38.00 C 0.00 0.00 0.00 7.22 +0.06 60 0 0 0
10APR26 39.00 C 0.00 0.00 0.00 6.26 +0.03 58 0 0 0
10APR26 40.00 C 0.00 0.00 0.00 5.33 -0.05 56 0 0 0
10APR26 41.00 C 0.00 0.00 0.00 4.46 +0.05 56 0 0 0
10APR26 42.00 C 0.00 0.00 0.00 3.66 +0.13 56 0 0 0
10APR26 43.00 C 2.66 2.66 2.56 2.77 -0.14 49 45 3 -15
10APR26 44.00 C 2.08 2.08 1.87 2.10 -0.09 49 30 54 0
10APR26 45.00 C 1.76 1.76 1.31 1.50 -0.11 47 142 102 +86
10APR26 46.00 C 1.10 1.10 0.91 0.99 -0.15 45 177 206 +158
10APR26 47.00 C 0.94 1.05 0.56 0.67 -0.12 46 75 114 +39
10APR26 48.00 C 0.75 0.75 0.45 0.42 -0.10 45 17 22 +3
10APR26 49.00 C 0.42 0.48 0.22 0.24 -0.11 44 37 32 +19
10APR26 50.00 C 0.31 0.31 0.21 0.12 -0.09 43 48 105 +20
10APR26 52.50 C 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
10APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
10APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
10APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
10APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.36 - 53 0 0 -
29APR26 37.00 C 0.00 0.00 0.00 8.46 -0.16 53 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.60 -0.06 54 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.76 0.00 53 0 0 0
29APR26 40.00 C 5.85 5.86 5.85 5.94 +0.02 53 90 90 +90
29APR26 41.00 C 0.00 0.00 0.00 5.11 0.00 50 0 0 0
29APR26 42.00 C 4.70 4.70 4.70 4.41 +0.01 50 1 211 0
29APR26 43.00 C 3.51 3.56 3.38 3.69 -0.09 49 240 282 +80
29APR26 44.00 C 3.50 3.50 2.78 2.95 -0.07 45 162 444 +46
29APR26 45.00 C 3.00 3.00 2.33 2.48 -0.02 46 215 508 -17
29APR26 46.00 C 2.44 2.45 1.83 1.99 -0.07 46 396 778 +71
29APR26 47.00 C 2.01 2.01 1.47 1.58 -0.08 45 209 1,123 -37
29APR26 48.00 C 1.59 1.66 1.15 1.25 -0.08 45 352 501 +91
29APR26 49.00 C 1.26 1.29 0.90 0.97 -0.07 45 276 474 +177
29APR26 50.00 C 1.00 1.07 0.69 0.74 -0.10 45 884 1,526 +645
29APR26 52.50 C 0.53 0.59 0.38 0.33 -0.12 43 679 1,938 +506
29APR26 55.00 C 0.30 0.32 0.23 0.13 -0.09 42 445 3,055 +309
29APR26 57.50 C 0.16 0.16 0.15 0.05 -0.05 42 85 3,703 0
29APR26 60.00 C 0.12 0.12 0.12 0.02 -0.03 42 113 4,475 +100
29APR26 62.50 C 0.10 0.10 0.10 0.01 -0.01 44 3 1,922 +3
29APR26 65.00 C 0.08 0.08 0.08 0.01 0.00 49 12 1,341 +2
29APR26 67.50 C 0.05 0.05 0.05 0.01 0.00 53 1 998 -1
29APR26 70.00 C 0.06 0.06 0.06 0.01 0.00 57 63 1,600 +15
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 417 0
29APR26 75.00 C 0.03 0.03 0.03 0.01 0.00 65 4 743 +4
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 964 0
29APR26 80.00 C 0.03 0.03 0.02 0.01 0.00 72 4 426 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 457 0
29APR26 85.00 C 0.03 0.03 0.03 0.01 0.00 79 1 565 -1
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 594 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 88 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,214 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 97 0 637 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 99 0 401 0
29APR26 105.00 C 0.01 0.01 0.01 0.01 0.00 102 10 1,158 +10
28MAY26 36.00 C 0.00 0.00 0.00 9.94 - 55 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 9.09 -0.06 54 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.25 +0.01 52 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.46 -0.01 51 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.70 -0.18 50 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.05 0.00 51 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.37 -0.01 50 6 107 0
28MAY26 43.00 C 4.44 4.57 4.44 4.75 -0.04 49 42 42 +42
28MAY26 44.00 C 4.67 4.67 4.12 4.17 -0.03 49 34 120 +15
28MAY26 45.00 C 4.10 4.12 3.45 3.61 -0.08 48 71 418 -15
28MAY26 46.00 C 3.67 3.67 3.13 3.17 -0.04 48 63 522 -11
28MAY26 47.00 C 3.06 3.06 2.67 2.71 -0.04 47 898 1,208 +875
28MAY26 48.00 C 2.40 2.40 2.40 2.35 -0.04 47 60 249 +60
28MAY26 49.00 C 2.20 2.20 2.20 2.02 -0.03 47 1 304 0
28MAY26 50.00 C 2.10 2.10 1.62 1.74 -0.04 47 27 199 +15
28MAY26 52.50 C 1.27 1.27 1.12 1.12 -0.03 47 50 263 +25
28MAY26 55.00 C 1.00 1.00 0.76 0.70 -0.01 46 96 627 +54
28MAY26 57.50 C 0.62 0.62 0.56 0.41 0.00 45 7 713 +7
28MAY26 60.00 C 0.45 0.45 0.39 0.24 +0.01 45 7 860 0
28MAY26 62.50 C 0.36 0.36 0.27 0.13 +0.01 44 62 768 +3
28MAY26 65.00 C 0.21 0.21 0.21 0.07 +0.01 44 74 903 -24
28MAY26 67.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 449 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 0.00 43 0 617 0
28MAY26 72.50 C 0.11 0.11 0.11 0.01 0.00 43 1 341 0
28MAY26 75.00 C 0.13 0.13 0.13 0.01 0.00 46 30 232 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 216 0
28MAY26 80.00 C 0.10 0.10 0.10 0.01 0.00 51 5 318 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 56 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 72 0 12 0
29JUN26 36.00 C 0.00 0.00 0.00 10.34 - 52 0 0 -
29JUN26 37.00 C 0.00 0.00 0.00 9.68 +0.13 54 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.75 -0.05 50 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.17 +0.09 52 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.42 +0.04 51 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.76 +0.03 50 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 6.07 -0.03 49 0 0 0
29JUN26 43.00 C 5.39 5.39 5.33 5.46 -0.05 48 30 42 +12
29JUN26 44.00 C 5.42 5.42 4.74 4.97 0.00 49 30 75 +15
29JUN26 45.00 C 4.44 4.44 4.24 4.43 -0.04 48 31 717 +31
29JUN26 46.00 C 4.49 4.49 3.71 3.97 +0.04 48 281 883 +50
29JUN26 47.00 C 3.98 3.98 3.98 3.53 -0.05 47 15 178 -15
29JUN26 48.00 C 3.43 3.43 3.00 3.14 -0.02 47 47 150 +22
29JUN26 49.00 C 2.81 2.81 2.69 2.77 -0.01 47 165 752 +135
29JUN26 50.00 C 2.80 2.80 2.49 2.49 -0.01 47 39 536 -29
29JUN26 52.50 C 2.10 2.10 1.76 1.83 -0.05 47 83 786 -13
29JUN26 55.00 C 1.46 1.47 1.31 1.31 -0.10 47 60 1,015 +15
29JUN26 57.50 C 1.20 1.20 0.98 0.92 -0.13 47 9 1,257 0
29JUN26 60.00 C 0.77 0.77 0.77 0.63 -0.13 46 1 2,275 +1
29JUN26 62.50 C 0.60 0.60 0.60 0.43 -0.11 46 27 2,459 +1
29JUN26 65.00 C 0.49 0.49 0.49 0.28 -0.10 45 20 1,776 -20
29JUN26 67.50 C 0.33 0.33 0.33 0.19 -0.08 45 2 437 0
29JUN26 70.00 C 0.33 0.33 0.33 0.12 -0.07 45 5 1,591 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 -0.05 45 0 1,259 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 12,200 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 -0.04 44 0 1,122 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 1,641 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 307 0
29JUN26 85.00 C 0.15 0.15 0.15 0.01 -0.01 45 4 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 51 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 63 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 67 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
30JUL26 36.00 C 0.00 0.00 0.00 10.58 - 51 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 9.81 - 50 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 9.12 - 50 0 0 -
30JUL26 39.00 C 0.00 0.00 0.00 8.34 - 49 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 7.81 - 50 0 0 -
30JUL26 41.00 C 0.00 0.00 0.00 6.77 - 45 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 6.48 - 48 0 0 -
30JUL26 43.00 C 0.00 0.00 0.00 5.91 - 48 0 0 -
30JUL26 44.00 C 5.17 5.17 5.17 5.39 - 48 12 12 -
30JUL26 45.00 C 4.69 4.91 4.69 4.88 - 47 46 31 -
30JUL26 46.00 C 4.36 4.36 4.36 4.48 - 48 14 14 -
30JUL26 47.00 C 4.01 4.01 3.95 4.06 - 48 16 14 -
30JUL26 48.00 C 0.00 0.00 0.00 3.69 - 47 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 3.34 - 47 0 0 -
30JUL26 50.00 C 0.00 0.00 0.00 3.05 - 48 2 2 -
30JUL26 52.50 C 0.00 0.00 0.00 2.35 - 47 0 0 -
30JUL26 55.00 C 0.00 0.00 0.00 1.83 - 48 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 1.40 - 47 0 0 -
30JUL26 60.00 C 1.07 1.07 1.07 1.06 - 47 2 2 -
29SEP26 36.00 C 0.00 0.00 0.00 11.28 - 50 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 10.58 +0.01 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.86 +0.04 49 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.21 -0.26 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.60 0.00 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.08 -0.03 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.61 +0.14 49 0 30 0
29SEP26 43.00 C 6.88 6.88 6.88 7.01 +0.01 48 11 11 +11
29SEP26 44.00 C 6.39 6.39 6.32 6.53 +0.03 48 22 22 +22
29SEP26 45.00 C 6.37 6.37 6.11 6.08 +0.04 48 31 239 +16
29SEP26 46.00 C 6.10 6.10 5.55 5.67 +0.03 48 21 412 +14
29SEP26 47.00 C 0.00 0.00 0.00 5.26 +0.03 48 0 7,015 0
29SEP26 48.00 C 0.00 0.00 0.00 4.91 +0.06 48 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 4.51 0.00 48 0 102 0
29SEP26 50.00 C 4.59 4.59 4.59 4.19 +0.01 48 2 278 +2
29SEP26 52.50 C 3.73 3.73 3.34 3.47 0.00 48 31 356 0
29SEP26 55.00 C 3.18 3.18 2.73 2.84 -0.04 48 18 1,642 +8
29SEP26 57.50 C 2.34 2.34 2.34 2.37 -0.02 48 15 849 0
29SEP26 60.00 C 0.00 0.00 0.00 1.96 -0.03 48 0 1,393 0
29SEP26 62.50 C 1.64 1.64 1.64 1.60 -0.01 48 15 782 +15
29SEP26 65.00 C 1.36 1.36 1.36 1.32 -0.01 48 50 3,924 0
29SEP26 67.50 C 0.00 0.00 0.00 1.07 -0.01 48 0 1,714 0
29SEP26 70.00 C 1.00 1.00 1.00 0.87 -0.02 48 6 2,193 +6
29SEP26 72.50 C 0.95 0.95 0.95 0.71 -0.01 48 9 652 0
29SEP26 75.00 C 0.75 0.75 0.75 0.58 -0.01 48 50 582 +26
29SEP26 77.50 C 0.73 0.73 0.70 0.46 -0.01 48 17 658 -13
29SEP26 80.00 C 0.00 0.00 0.00 0.38 -0.01 48 0 1,499 0
29SEP26 82.50 C 0.00 0.00 0.00 0.30 -0.01 48 0 871 0
29SEP26 85.00 C 0.00 0.00 0.00 0.25 -0.01 48 0 249 0
29SEP26 87.50 C 0.00 0.00 0.00 0.20 0.00 48 0 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.16 -0.01 48 0 924 0
29SEP26 92.50 C 0.00 0.00 0.00 0.13 -0.01 48 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 0.11 0.00 48 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.09 0.00 48 0 124 0
29SEP26 100.00 C 0.27 0.27 0.27 0.07 0.00 48 2 212 +2
29SEP26 102.50 C 0.00 0.00 0.00 0.06 0.00 48 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.05 0.00 48 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 0.00 48 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 0.00 48 0 650 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 416 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 12.27 - 49 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 11.66 -0.01 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.02 -0.04 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.44 -0.03 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.01 +0.04 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.46 +0.03 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.96 +0.08 49 0 107 0
30DEC26 43.00 C 8.25 8.25 8.18 8.74 +0.28 50 39 173 +39
30DEC26 44.00 C 7.70 7.70 7.70 7.95 +0.05 48 15 135 +15
30DEC26 45.00 C 7.43 7.43 7.43 7.60 +0.07 49 15 218 +15
30DEC26 46.00 C 7.18 7.18 6.98 6.97 -0.20 47 17 172 +15
30DEC26 47.00 C 0.00 0.00 0.00 6.77 +0.02 48 0 158 0
30DEC26 48.00 C 0.00 0.00 0.00 6.41 +0.02 48 0 60 0
30DEC26 49.00 C 5.82 5.82 5.82 6.01 -0.02 48 15 94 0
30DEC26 50.00 C 5.84 5.84 5.60 5.80 +0.10 49 3 1,615 +2
30DEC26 52.50 C 0.00 0.00 0.00 4.91 -0.04 48 0 857 0
30DEC26 55.00 C 4.19 4.19 4.19 4.27 -0.02 48 3 980 -3
30DEC26 57.50 C 3.66 3.66 3.66 3.70 -0.03 48 8 1,040 +8
30DEC26 60.00 C 3.07 3.07 3.07 3.26 +0.02 48 4 1,294 +4
30DEC26 62.50 C 0.00 0.00 0.00 2.81 +0.01 48 0 357 0
30DEC26 65.00 C 0.00 0.00 0.00 2.50 +0.06 49 0 418 0
30DEC26 67.50 C 0.00 0.00 0.00 2.21 +0.19 49 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 1.95 +0.19 49 0 364 0
30DEC26 72.50 C 0.00 0.00 0.00 1.80 +0.29 50 0 801 0
30DEC26 75.00 C 1.42 1.42 1.42 1.54 +0.23 50 15 2,001 0
30DEC26 77.50 C 0.00 0.00 0.00 1.38 +0.21 51 0 369 0
30DEC26 80.00 C 0.00 0.00 0.00 1.28 +0.32 51 0 238 0
30DEC26 82.50 C 0.00 0.00 0.00 1.14 +0.30 52 0 96 0
30DEC26 85.00 C 0.00 0.00 0.00 1.00 +0.25 52 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.91 +0.27 52 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.82 +0.26 52 0 146 0
30DEC26 92.50 C 0.00 0.00 0.00 0.74 +0.26 53 0 53 0
30DEC26 95.00 C 0.00 0.00 0.00 0.67 +0.26 53 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 0.62 +0.26 53 0 3 0
30DEC26 100.00 C 0.00 0.00 0.00 0.61 +0.30 54 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 0.55 +0.28 55 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.50 +0.26 55 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.47 +0.26 55 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.44 +0.26 56 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.41 +0.26 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.38 +0.24 56 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.35 +0.23 57 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.32 +0.22 57 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.30 +0.21 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.29 +0.21 58 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.27 +0.20 58 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.25 +0.19 58 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.24 +0.19 58 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.22 +0.18 59 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.21 +0.18 59 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.20 +0.18 59 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.19 +0.18 60 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.18 +0.17 60 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.17 +0.16 60 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.16 +0.15 60 0 7 0
30MAR27 36.00 C 0.00 0.00 0.00 13.27 - 49 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 12.66 0.00 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.99 -0.09 48 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 11.60 +0.08 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.98 -0.06 48 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 10.58 +0.05 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.14 +0.12 49 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 9.61 -0.02 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.16 -0.03 48 0 15 0
30MAR27 45.00 C 8.95 8.95 8.95 8.91 -0.03 49 2 37 +2
30MAR27 46.00 C 0.00 0.00 0.00 8.35 -0.01 48 0 2,023 0
30MAR27 47.00 C 0.00 0.00 0.00 7.95 -0.02 48 0 2,052 0
30MAR27 48.00 C 0.00 0.00 0.00 7.59 -0.01 48 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 7.22 -0.03 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 7.00 +0.10 48 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 6.09 -0.04 48 0 13 0
30MAR27 55.00 C 0.00 0.00 0.00 5.19 -0.25 46 0 2,578 0
30MAR27 57.50 C 4.84 4.84 4.84 4.83 +0.02 48 10 2,037 +10
30MAR27 60.00 C 4.23 4.23 4.23 4.28 +0.05 48 10 170 0
30MAR27 62.50 C 0.00 0.00 0.00 3.85 +0.11 48 0 27 0
30MAR27 65.00 C 3.30 3.30 3.28 3.38 +0.12 48 16 73 +4
30MAR27 67.50 C 0.00 0.00 0.00 2.94 +0.13 47 0 0 0
30MAR27 70.00 C 2.68 2.68 2.68 2.68 +0.16 48 4 13 +4
30MAR27 72.50 C 0.00 0.00 0.00 2.30 +0.14 47 0 21 0
30MAR27 75.00 C 2.12 2.12 2.12 2.05 +0.15 47 4 4 +4
30MAR27 77.50 C 0.00 0.00 0.00 1.87 +0.18 48 0 5 0
30MAR27 80.00 C 2.00 2.00 2.00 1.61 +0.15 47 1 42 0
30MAR27 82.50 C 0.00 0.00 0.00 1.44 +0.17 47 0 9 0
30MAR27 85.00 C 1.50 1.50 1.50 1.31 +0.18 48 1 25 +1
TOTAL CALL 10,659 166,518 +5,259
02APR26 36.00 P 0.00 0.00 0.00 0.01 - 127 0 0 -
02APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 113 0 44 0
02APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
02APR26 39.00 P 0.03 0.03 0.03 0.02 0.00 94 20 220 +20
02APR26 40.00 P 0.06 0.10 0.06 0.03 -0.02 85 21 174 0
02APR26 41.00 P 0.10 0.10 0.06 0.07 -0.03 83 270 252 +100
02APR26 42.00 P 0.08 0.18 0.08 0.11 -0.09 74 482 557 +253
02APR26 43.00 P 0.20 0.32 0.19 0.21 -0.16 69 128 295 +31
02APR26 44.00 P 0.29 0.56 0.29 0.41 -0.21 65 233 242 +60
02APR26 45.00 P 0.60 1.01 0.52 0.73 -0.35 59 340 354 +113
02APR26 46.00 P 1.00 1.66 0.99 1.33 -0.29 60 243 216 +114
02APR26 47.00 P 1.62 1.77 1.62 2.01 -0.33 52 90 190 0
02APR26 48.00 P 3.00 3.00 3.00 3.00 -0.19 68 2 69 0
02APR26 49.00 P 4.12 4.12 4.12 3.90 -0.22 59 1 86 +1
02APR26 50.00 P 5.16 5.21 5.12 4.89 -0.10 65 4 85 -3
02APR26 52.50 P 0.00 0.00 0.00 7.40 -0.11 98 0 23 -21
02APR26 55.00 P 0.00 0.00 0.00 9.89 -0.11 114 0 0 -4
02APR26 57.50 P 12.30 12.30 12.30 12.39 -0.11 137 2 0 -2
02APR26 60.00 P 0.00 0.00 0.00 14.89 -0.11 157 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 17.39 -0.11 176 0 0 0
02APR26 65.00 P 0.00 0.00 0.00 19.89 -0.10 195 0 0 0
02APR26 67.50 P 0.00 0.00 0.00 22.38 -0.11 0 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 24.88 -0.11 0 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 27.45 -0.04 301 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 29.88 -0.11 0 0 0 0
02APR26 77.50 P 0.00 0.00 0.00 32.38 -0.11 0 0 0 0
10APR26 36.00 P 0.00 0.00 0.00 0.03 - 65 0 0 -
10APR26 37.00 P 0.00 0.00 0.00 0.05 -0.03 63 0 2 0
10APR26 38.00 P 0.00 0.00 0.00 0.08 -0.04 61 0 46 0
10APR26 39.00 P 0.00 0.00 0.00 0.12 -0.06 58 0 3 0
10APR26 40.00 P 0.18 0.22 0.18 0.19 -0.09 57 12 26 +8
10APR26 41.00 P 0.00 0.00 0.00 0.30 -0.12 55 0 2 0
10APR26 42.00 P 0.38 0.38 0.38 0.43 -0.16 52 25 25 +25
10APR26 43.00 P 0.00 0.00 0.00 0.64 -0.19 50 0 16 0
10APR26 44.00 P 0.76 1.08 0.76 0.94 -0.22 48 92 40 +38
10APR26 45.00 P 1.14 1.50 1.08 1.34 -0.23 47 71 108 +63
10APR26 46.00 P 2.09 2.16 1.86 1.85 -0.26 45 99 92 +39
10APR26 47.00 P 2.36 2.70 2.36 2.50 -0.23 45 115 100 +100
10APR26 48.00 P 0.00 0.00 0.00 3.25 -0.30 44 0 4 0
10APR26 49.00 P 0.00 0.00 0.00 4.18 -0.17 49 0 0 0
10APR26 50.00 P 0.00 0.00 0.00 4.98 -0.18 43 0 4 0
10APR26 52.50 P 0.00 0.00 0.00 7.40 -0.11 47 0 4 0
10APR26 55.00 P 0.00 0.00 0.00 10.12 +0.06 86 0 4 0
10APR26 57.50 P 0.00 0.00 0.00 12.62 +0.08 99 0 0 0
10APR26 60.00 P 0.00 0.00 0.00 15.12 +0.08 112 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 17.62 +0.08 125 0 0 0
29APR26 36.00 P 0.28 0.32 0.28 0.18 - 53 228 228 -
29APR26 37.00 P 0.32 0.39 0.32 0.26 -0.15 53 286 1,983 +41
29APR26 38.00 P 0.40 0.49 0.40 0.37 -0.16 52 705 869 +677
29APR26 39.00 P 0.53 0.58 0.53 0.50 -0.18 52 550 697 +550
29APR26 40.00 P 0.90 0.90 0.68 0.68 -0.19 51 98 181 +86
29APR26 41.00 P 0.86 0.96 0.82 0.91 -0.18 50 62 221 +55
29APR26 42.00 P 1.05 1.29 0.98 1.17 -0.16 49 127 1,315 +75
29APR26 43.00 P 1.25 1.55 1.25 1.45 -0.23 48 21 384 -12
29APR26 44.00 P 1.57 2.00 1.55 1.83 -0.19 47 78 127 +12
29APR26 45.00 P 2.10 2.41 1.94 2.28 -0.16 47 143 595 +95
29APR26 46.00 P 2.39 3.04 2.39 2.81 -0.21 46 404 803 +305
29APR26 47.00 P 2.95 3.31 2.95 3.36 -0.20 45 75 647 +30
29APR26 48.00 P 4.23 4.23 4.23 4.04 -0.24 45 2 382 +2
29APR26 49.00 P 4.72 4.72 4.72 4.76 -0.25 45 15 253 +15
29APR26 50.00 P 5.50 5.50 5.50 5.55 -0.17 45 15 1,655 0
29APR26 52.50 P 0.00 0.00 0.00 7.68 -0.23 45 0 1,557 0
29APR26 55.00 P 9.93 10.21 9.93 10.22 +0.11 56 5 1,982 +3
29APR26 57.50 P 12.15 12.80 12.15 12.62 -0.27 60 170 2,117 +94
29APR26 60.00 P 0.00 0.00 0.00 15.12 +0.02 68 0 1,546 0
29APR26 62.50 P 17.02 17.70 17.02 17.62 +0.08 75 9 606 -7
29APR26 65.00 P 20.20 20.20 20.20 19.89 -0.11 60 1 409 -255
29APR26 67.50 P 0.00 0.00 0.00 22.45 -0.12 75 0 272 -29
29APR26 70.00 P 0.00 0.00 0.00 25.09 +0.10 93 1 261 -144
29APR26 72.50 P 0.00 0.00 0.00 27.45 -0.04 86 0 417 -272
29APR26 75.00 P 0.00 0.00 0.00 30.05 +0.01 101 0 231 -339
29APR26 77.50 P 0.00 0.00 0.00 32.50 -0.09 102 0 447 -235
29APR26 80.00 P 0.00 0.00 0.00 35.07 -0.15 113 0 233 0
29APR26 82.50 P 0.00 0.00 0.00 37.38 -0.10 0 0 224 -8
29APR26 85.00 P 0.00 0.00 0.00 40.01 +0.03 117 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 42.53 -0.03 123 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 45.09 +0.11 133 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 47.57 +0.09 135 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 50.07 -0.09 139 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 52.54 +0.06 140 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 55.09 -0.07 148 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 57.60 -0.03 153 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 60.04 -0.12 151 0 0 0
28MAY26 36.00 P 0.69 0.72 0.68 0.63 - 53 7 7 -
28MAY26 37.00 P 0.80 0.91 0.80 0.80 -0.10 53 18 637 +5
28MAY26 38.00 P 1.05 1.05 1.05 0.99 -0.10 53 5 105 +5
28MAY26 39.00 P 1.28 1.28 1.28 1.22 -0.11 52 1 178 +1
28MAY26 40.00 P 1.44 1.44 1.44 1.44 -0.14 51 2 98 +2
28MAY26 41.00 P 1.84 1.84 1.84 1.72 -0.14 50 15 120 0
28MAY26 42.00 P 2.05 2.16 2.05 2.04 -0.15 49 3 262 -1
28MAY26 43.00 P 2.23 2.35 2.23 2.41 -0.15 49 26 96 -16
28MAY26 44.00 P 2.61 2.61 2.55 2.82 -0.16 48 105 200 +19
28MAY26 45.00 P 3.00 3.41 3.00 3.30 -0.15 48 170 474 +47
28MAY26 46.00 P 3.44 3.97 3.44 3.82 -0.16 47 322 673 +88
28MAY26 47.00 P 4.47 4.63 4.39 4.37 -0.19 47 189 352 +56
28MAY26 48.00 P 4.65 5.11 4.62 5.01 -0.18 47 180 349 +2
28MAY26 49.00 P 5.63 5.72 5.63 5.68 -0.23 47 90 335 -25
28MAY26 50.00 P 6.34 6.34 6.34 6.44 -0.19 47 45 493 +16
28MAY26 52.50 P 0.00 0.00 0.00 8.42 -0.20 48 0 1,536 0
28MAY26 55.00 P 10.44 10.44 10.44 10.54 -0.17 49 15 1,114 +15
28MAY26 57.50 P 12.72 12.89 12.72 12.89 0.00 52 30 977 0
28MAY26 60.00 P 15.01 15.22 15.01 15.22 -0.04 53 60 741 0
28MAY26 62.50 P 16.59 17.62 16.59 17.62 -0.17 55 191 830 -35
28MAY26 65.00 P 19.87 20.09 19.87 20.09 -0.18 59 60 404 +60
28MAY26 67.50 P 0.00 0.00 0.00 22.45 -0.12 56 0 319 0
28MAY26 70.00 P 24.60 24.60 24.60 25.09 +0.05 69 1 692 0
28MAY26 72.50 P 0.00 0.00 0.00 27.45 -0.09 64 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 30.05 +0.01 75 0 54 -112
28MAY26 77.50 P 0.00 0.00 0.00 32.52 -0.07 77 0 0 -17
28MAY26 80.00 P 0.00 0.00 0.00 35.24 +0.02 91 0 0 -17
28MAY26 82.50 P 0.00 0.00 0.00 37.60 +0.06 88 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 40.07 +0.03 90 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 42.53 -0.03 91 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 45.09 +0.05 98 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 47.57 +0.03 100 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 50.08 -0.08 103 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 52.58 +0.04 106 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 55.09 -0.07 110 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 57.60 -0.03 113 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 60.04 -0.12 112 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.20 - 53 0 0 -
29JUN26 37.00 P 1.34 1.34 1.34 1.40 -0.12 51 2 109 0
29JUN26 38.00 P 1.55 1.67 1.55 1.66 -0.10 51 12 94 +2
29JUN26 39.00 P 1.83 2.00 1.80 1.91 -0.13 50 150 243 +150
29JUN26 40.00 P 2.09 2.35 2.09 2.21 -0.14 49 85 163 +82
29JUN26 41.00 P 2.64 2.64 2.64 2.56 -0.13 49 15 1,995 +15
29JUN26 42.00 P 2.68 3.07 2.68 2.95 -0.18 48 37 363 +31
29JUN26 43.00 P 3.08 3.25 3.08 3.38 -0.14 48 32 463 -17
29JUN26 44.00 P 3.64 3.80 3.63 3.84 -0.17 48 45 545 0
29JUN26 45.00 P 3.99 4.55 3.99 4.33 -0.15 47 304 1,281 +155
29JUN26 46.00 P 4.50 5.07 4.50 4.91 -0.12 47 92 887 -45
29JUN26 47.00 P 5.22 5.64 5.22 5.48 -0.14 47 128 630 +128
29JUN26 48.00 P 5.74 6.31 5.74 6.10 -0.15 46 75 530 0
29JUN26 49.00 P 6.48 6.57 6.48 6.83 -0.15 47 75 723 0
29JUN26 50.00 P 0.00 0.00 0.00 7.54 -0.08 47 0 4,870 0
29JUN26 52.50 P 0.00 0.00 0.00 9.55 -0.18 49 0 1,718 0
29JUN26 55.00 P 0.00 0.00 0.00 11.35 -0.36 46 0 3,315 0
29JUN26 57.50 P 0.00 0.00 0.00 13.56 -0.38 47 0 2,671 0
29JUN26 60.00 P 0.00 0.00 0.00 16.07 +0.01 52 0 2,620 0
29JUN26 62.50 P 0.00 0.00 0.00 18.09 -0.32 47 0 3,276 0
29JUN26 65.00 P 0.00 0.00 0.00 20.46 -0.54 47 0 5,621 0
29JUN26 67.50 P 0.00 0.00 0.00 23.08 +0.06 55 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 25.43 +0.08 54 1 6,458 +1
29JUN26 72.50 P 0.00 0.00 0.00 27.85 -0.44 55 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 30.23 -0.26 53 0 6,351 0
29JUN26 77.50 P 32.78 32.78 32.78 32.90 +0.12 64 1 550 0
29JUN26 80.00 P 0.00 0.00 0.00 35.25 +0.03 61 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 37.72 -0.14 63 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 40.18 -0.18 64 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 42.69 -0.14 68 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 45.17 -0.17 70 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.94 +0.27 85 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 50.42 +0.14 87 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 52.71 +0.10 81 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 55.38 +0.04 91 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 57.61 -0.02 81 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 60.20 +0.04 89 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 62.57 0.00 84 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 65.07 +0.02 87 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 67.56 +0.08 89 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 70.10 +0.07 94 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 72.71 +0.17 102 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 75.02 +0.04 94 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 77.58 +0.04 101 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 80.02 -0.02 99 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 82.52 +0.04 101 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 85.27 +0.29 116 0 105 0
30JUL26 36.00 P 1.49 1.65 1.49 1.39 - 48 21 21 -
30JUL26 37.00 P 0.00 0.00 0.00 1.67 - 48 0 0 -
30JUL26 38.00 P 2.20 2.20 2.20 1.98 - 48 1 1 -
30JUL26 39.00 P 2.51 2.51 2.51 2.33 - 48 27 27 -
30JUL26 40.00 P 2.56 2.86 2.56 2.70 - 48 37 37 -
30JUL26 41.00 P 3.20 3.20 3.20 3.11 - 48 16 16 -
30JUL26 42.00 P 3.57 3.57 3.57 3.53 - 48 10 10 -
30JUL26 43.00 P 4.07 4.07 4.07 3.96 - 47 2 2 -
30JUL26 44.00 P 0.00 0.00 0.00 4.44 - 47 0 0 -
30JUL26 45.00 P 4.66 4.66 4.66 4.98 - 47 30 30 -
30JUL26 46.00 P 5.68 5.68 5.68 5.54 - 47 15 15 -
30JUL26 47.00 P 0.00 0.00 0.00 6.12 - 47 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 6.76 - 47 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 7.41 - 47 0 0 -
30JUL26 50.00 P 0.00 0.00 0.00 8.14 - 47 0 0 -
30JUL26 52.50 P 0.00 0.00 0.00 9.98 - 47 0 0 -
30JUL26 55.00 P 0.00 0.00 0.00 12.07 - 49 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 14.22 - 50 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 16.31 - 49 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 2.28 - 50 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 2.61 -0.07 50 0 135 0
29SEP26 38.00 P 0.00 0.00 0.00 2.94 -0.03 49 0 30 0
29SEP26 39.00 P 3.32 3.32 3.32 3.26 -0.08 49 12 212 +12
29SEP26 40.00 P 3.62 3.62 3.62 3.63 -0.09 48 14 58 +6
29SEP26 41.00 P 3.82 3.82 3.82 4.07 -0.07 48 45 66 +45
29SEP26 42.00 P 4.58 4.58 4.58 4.53 -0.06 48 30 824 +30
29SEP26 43.00 P 4.78 4.84 4.78 4.98 -0.08 48 90 454 0
29SEP26 44.00 P 5.64 5.64 5.54 5.48 -0.09 48 85 193 -30
29SEP26 45.00 P 5.80 6.17 5.80 6.00 -0.11 47 20 2,288 -1
29SEP26 46.00 P 0.00 0.00 0.00 6.56 -0.11 47 0 821 0
29SEP26 47.00 P 0.00 0.00 0.00 7.10 -0.17 47 0 7,412 0
29SEP26 48.00 P 7.69 7.76 7.68 7.76 -0.13 47 45 286 +45
29SEP26 49.00 P 0.00 0.00 0.00 8.42 -0.13 47 0 684 0
29SEP26 50.00 P 0.00 0.00 0.00 9.10 -0.18 47 0 5,881 0
29SEP26 52.50 P 0.00 0.00 0.00 10.85 -0.22 47 0 1,548 0
29SEP26 55.00 P 13.00 13.00 13.00 12.74 -0.32 47 1 3,353 0
29SEP26 57.50 P 0.00 0.00 0.00 14.84 -0.06 48 0 1,901 0
29SEP26 60.00 P 0.00 0.00 0.00 16.78 -0.29 46 0 2,171 0
29SEP26 62.50 P 0.00 0.00 0.00 19.17 -0.06 49 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 21.20 +0.08 47 0 6,120 0
29SEP26 67.50 P 0.00 0.00 0.00 23.70 +0.11 50 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 26.06 +0.02 51 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 28.42 +0.03 52 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 30.81 +0.15 53 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 33.15 -0.01 53 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 35.57 -0.01 54 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 37.97 -0.04 54 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 40.46 +0.01 56 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 42.89 0.00 56 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 45.38 +0.03 58 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 47.94 +0.13 62 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 50.42 +0.14 64 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.71 +0.08 60 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 55.38 +0.04 67 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 57.61 -0.02 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 60.28 +0.12 68 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.61 +0.04 64 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 65.20 +0.15 69 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 67.60 +0.12 67 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 70.16 +0.13 71 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.71 +0.17 75 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 75.08 +0.10 72 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.60 +0.06 75 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 80.10 +0.06 76 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.54 +0.01 76 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 85.27 +0.25 85 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 87.62 +0.10 82 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 90.10 +0.08 83 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 92.64 +0.16 85 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 95.08 +0.10 85 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 97.60 +0.12 87 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 100.13 +0.15 89 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 102.60 +0.12 90 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 105.03 0.00 89 0 0 0
30DEC26 36.00 P 3.20 3.20 3.20 3.44 - 51 2 2 -
30DEC26 37.00 P 0.00 0.00 0.00 3.75 +0.16 51 0 95 0
30DEC26 38.00 P 0.00 0.00 0.00 4.11 +0.13 50 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 4.48 +0.10 50 0 15 0
30DEC26 40.00 P 4.75 4.75 4.75 5.12 +0.32 51 20 2,135 +20
30DEC26 41.00 P 4.94 4.94 4.94 5.24 -0.01 48 75 90 +75
30DEC26 42.00 P 0.00 0.00 0.00 5.67 -0.04 48 0 374 0
30DEC26 43.00 P 6.12 6.12 6.12 6.14 -0.08 47 30 212 +30
30DEC26 44.00 P 0.00 0.00 0.00 6.66 -0.08 47 0 471 0
30DEC26 45.00 P 0.00 0.00 0.00 7.17 -0.11 47 0 319 0
30DEC26 46.00 P 0.00 0.00 0.00 7.77 -0.08 47 0 139 0
30DEC26 47.00 P 0.00 0.00 0.00 8.32 -0.12 47 0 324 0
30DEC26 48.00 P 9.05 9.05 9.05 8.94 -0.14 47 7 203 0
30DEC26 49.00 P 9.59 9.59 9.59 9.60 -0.13 47 15 235 0
30DEC26 50.00 P 0.00 0.00 0.00 10.38 -0.06 48 0 2,365 0
30DEC26 52.50 P 0.00 0.00 0.00 11.81 -0.36 46 0 435 0
30DEC26 55.00 P 13.30 13.30 13.30 13.98 +0.01 48 20 2,297 0
30DEC26 57.50 P 0.00 0.00 0.00 15.78 -0.17 47 0 729 0
30DEC26 60.00 P 0.00 0.00 0.00 17.70 -0.24 47 0 749 0
30DEC26 62.50 P 0.00 0.00 0.00 19.86 -0.17 47 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 22.05 -0.07 48 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 24.26 -0.09 48 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 26.50 -0.30 48 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 28.75 -0.09 48 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 31.16 +0.09 50 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 33.53 +0.01 50 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 35.96 +0.16 52 0 160 0
30DEC26 82.50 P 0.00 0.00 0.00 38.37 +0.19 52 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 40.75 +0.09 53 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.13 +0.17 53 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.56 +0.15 53 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 47.97 +0.15 54 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.45 +0.17 55 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 52.80 +0.10 54 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 55.38 +0.04 57 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 57.74 +0.09 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 60.28 +0.12 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 62.69 +0.10 57 0 0 0
30DEC26 110.00 P 65.17 65.17 65.17 65.20 0.00 59 1 15 +1
30DEC26 112.50 P 0.00 0.00 0.00 67.69 +0.21 61 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 70.21 +0.18 63 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 72.71 +0.17 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 75.16 +0.13 64 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 77.66 +0.12 66 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 80.16 +0.12 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 82.69 +0.16 69 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 85.27 +0.25 72 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 87.65 +0.12 71 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 90.19 +0.16 73 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 92.69 +0.16 74 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 95.15 +0.12 75 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 97.65 +0.12 76 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 100.15 +0.12 77 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 102.69 +0.17 79 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 105.03 0.00 76 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.97 - 49 0 0 -
30MAR27 37.00 P 4.15 4.30 4.15 4.35 -0.26 49 4 30 +4
30MAR27 38.00 P 0.00 0.00 0.00 4.75 -0.25 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.15 -0.23 48 0 15 0
30MAR27 40.00 P 5.35 5.35 5.35 5.55 -0.21 48 45 82 +45
30MAR27 41.00 P 0.00 0.00 0.00 6.01 -0.20 47 0 15 0
30MAR27 42.00 P 6.62 6.62 6.62 6.48 -0.18 47 45 73 +27
30MAR27 43.00 P 0.00 0.00 0.00 6.99 -0.12 47 0 9 0
30MAR27 44.00 P 0.00 0.00 0.00 7.49 -0.11 47 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 8.06 -0.10 47 0 84 0
30MAR27 46.00 P 0.00 0.00 0.00 8.63 -0.10 47 0 2,026 0
30MAR27 47.00 P 0.00 0.00 0.00 9.23 -0.07 46 0 2,063 0
30MAR27 48.00 P 0.00 0.00 0.00 9.81 -0.10 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 10.51 -0.07 47 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 11.25 +0.04 47 0 394 0
30MAR27 52.50 P 0.00 0.00 0.00 12.99 -0.03 47 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 14.76 -0.05 47 0 1,834 0
30MAR27 57.50 P 0.00 0.00 0.00 16.66 -0.05 47 0 1,522 0
30MAR27 60.00 P 18.50 18.50 18.50 18.67 -0.01 48 8 16 +8
30MAR27 62.50 P 0.00 0.00 0.00 20.65 -0.06 47 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 22.78 -0.06 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.87 -0.10 48 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 27.01 -0.13 47 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 29.29 -0.07 48 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 31.52 -0.10 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.87 -0.03 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.24 -0.06 49 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 38.61 +0.06 50 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.02 +0.12 51 0 0 0
TOTAL PUT 8,607 177,891 +2,586
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$ 625.50
29APR26 470.00 C 0.00 0.00 0.00 157.79 +7.45 57 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 148.32 +7.30 57 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 139.01 +7.13 57 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 129.87 +6.93 57 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 120.94 +6.70 57 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 112.25 +6.45 57 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 103.82 +6.17 57 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 95.69 +5.87 57 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 87.88 +5.56 57 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 80.41 +5.23 57 0 2 0
29APR26 570.00 C 0.00 0.00 0.00 73.30 +4.89 57 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 66.58 +4.55 57 0 11 0
29APR26 590.00 C 0.00 0.00 0.00 60.24 +4.20 57 0 11 0
29APR26 600.00 C 49.41 49.44 44.47 52.67 +3.12 54 117 191 +117
29APR26 610.00 C 47.46 47.46 47.46 47.31 +2.88 55 15 152 +15
29APR26 620.00 C 46.40 46.40 35.50 42.33 +2.95 55 5 103 +2
29APR26 630.00 C 40.00 40.00 40.00 37.73 +2.70 55 10 57 +10
29APR26 640.00 C 0.00 0.00 0.00 33.51 +1.58 55 0 118 0
29APR26 650.00 C 31.00 31.00 31.00 29.65 +2.22 56 10 236 +10
29APR26 660.00 C 28.30 28.30 28.30 26.15 +1.15 56 1 181 +1
29APR26 670.00 C 24.80 24.80 21.00 22.98 +1.34 56 3 291 +2
29APR26 680.00 C 19.12 22.88 17.00 20.12 +1.00 56 8 229 -1
29APR26 690.00 C 0.00 0.00 0.00 17.56 +0.61 56 0 73 0
29APR26 700.00 C 15.01 18.60 15.01 15.27 +0.26 56 13 157 +12
29APR26 710.00 C 0.00 0.00 0.00 13.24 +0.28 56 0 82 0
29APR26 720.00 C 11.00 11.00 9.60 11.44 +0.19 56 14 180 -2
29APR26 730.00 C 0.00 0.00 0.00 9.85 +0.13 56 0 86 0
29APR26 740.00 C 0.00 0.00 0.00 8.46 +0.10 56 0 108 0
29APR26 750.00 C 8.00 8.00 6.50 7.36 +0.19 57 27 75 +26
29APR26 760.00 C 0.00 0.00 0.00 6.44 +0.31 57 0 149 0
29APR26 770.00 C 0.00 0.00 0.00 5.59 +0.36 57 0 48 0
29APR26 780.00 C 0.00 0.00 0.00 4.75 +0.30 57 0 74 0
29APR26 790.00 C 0.00 0.00 0.00 4.02 +0.24 57 0 120 0
29APR26 800.00 C 5.00 5.00 3.40 3.40 +0.20 57 7 97 +7
29APR26 810.00 C 3.72 3.81 3.72 2.86 +0.15 57 22 97 -9
29APR26 820.00 C 0.00 0.00 0.00 2.34 +0.13 57 0 16 0
29APR26 830.00 C 0.00 0.00 0.00 1.96 +0.10 57 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 1.64 +0.08 57 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 1.37 +0.06 57 0 236 0
29APR26 860.00 C 2.22 2.22 2.22 1.14 +0.04 57 1 124 +1
29APR26 870.00 C 0.00 0.00 0.00 0.95 +0.04 57 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 0.79 +0.03 57 0 33 0
29APR26 890.00 C 0.00 0.00 0.00 0.65 +0.02 57 0 16 0
29APR26 900.00 C 1.46 1.46 1.46 0.54 +0.01 57 1 32 +1
29APR26 910.00 C 0.00 0.00 0.00 0.44 0.00 57 0 17 0
29APR26 920.00 C 1.39 1.39 1.39 0.37 +0.01 57 1 1 +1
29APR26 930.00 C 0.00 0.00 0.00 0.30 0.00 57 0 0 0
29APR26 940.00 C 1.12 1.12 1.12 0.25 0.00 57 1 16 +1
29APR26 950.00 C 0.00 0.00 0.00 0.20 0.00 57 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 0.17 0.00 57 0 91 0
29APR26 970.00 C 0.00 0.00 0.00 0.14 0.00 57 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.11 0.00 57 0 9 0
29APR26 990.00 C 0.00 0.00 0.00 0.09 0.00 57 0 9 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.07 -0.01 57 0 15 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.06 0.00 57 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.05 0.00 57 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.04 0.00 57 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.03 0.00 57 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 160.60 +6.89 56 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 151.70 +6.75 56 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 142.95 +6.42 56 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 134.52 +6.31 56 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 126.19 +5.86 56 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 118.32 +5.76 56 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 110.55 +5.35 56 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 103.22 +5.16 56 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 96.09 +4.89 56 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 89.27 +4.44 56 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 82.90 +4.25 56 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 76.74 +3.96 56 0 2 0
28MAY26 590.00 C 0.00 0.00 0.00 68.81 +3.19 54 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 63.52 +3.10 54 0 2 0
28MAY26 610.00 C 0.00 0.00 0.00 58.42 +2.91 54 0 15 0
28MAY26 620.00 C 0.00 0.00 0.00 53.78 +2.70 55 0 45 0
28MAY26 630.00 C 0.00 0.00 0.00 49.41 +2.61 55 0 141 0
28MAY26 640.00 C 0.00 0.00 0.00 45.12 +2.10 55 0 121 0
28MAY26 650.00 C 0.00 0.00 0.00 41.40 +1.96 55 0 77 0
28MAY26 660.00 C 0.00 0.00 0.00 37.89 +1.85 55 0 7 0
28MAY26 670.00 C 0.00 0.00 0.00 34.38 +1.39 55 0 128 0
28MAY26 680.00 C 33.33 35.60 30.00 31.47 +1.28 55 5 52 +1
28MAY26 690.00 C 0.00 0.00 0.00 28.68 +1.00 55 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 25.89 +0.57 55 0 53 0
28MAY26 710.00 C 0.00 0.00 0.00 23.60 +0.27 55 0 16 0
28MAY26 720.00 C 0.00 0.00 0.00 21.46 +0.33 56 0 68 0
28MAY26 730.00 C 0.00 0.00 0.00 19.31 +0.28 56 0 31 0
28MAY26 740.00 C 0.00 0.00 0.00 17.48 +0.10 56 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 15.88 +0.14 56 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 14.28 +0.18 56 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 13.02 +0.23 56 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 11.91 +0.30 56 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 10.93 +0.51 57 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 9.78 +0.49 57 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 8.91 +0.45 57 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 7.82 +0.19 56 0 5 0
28MAY26 830.00 C 0.00 0.00 0.00 6.99 +0.18 56 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 6.16 +0.09 56 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 5.59 +0.08 56 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 5.03 +0.07 56 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 4.46 +0.06 56 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 3.92 +0.01 56 0 0 0
29JUN26 470.00 C 0.00 0.00 0.00 163.55 +6.82 55 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 155.22 +6.70 55 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 146.91 +6.28 55 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 139.25 +6.26 55 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 131.59 +6.12 55 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 124.19 +5.74 55 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 117.30 +5.61 55 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 110.45 +5.51 55 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 103.92 +5.04 55 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 97.88 +4.93 55 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 91.93 +4.91 55 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 86.15 +4.34 55 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 78.56 +4.12 53 0 0 0
29JUN26 600.00 C 78.12 78.12 78.12 73.64 +3.30 53 1 1 +1
29JUN26 610.00 C 0.00 0.00 0.00 68.77 +2.94 54 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 64.47 +3.19 54 0 58 0
29JUN26 630.00 C 0.00 0.00 0.00 60.37 +3.08 54 0 105 0
29JUN26 640.00 C 60.42 60.42 60.42 56.31 +2.78 54 7 74 -7
29JUN26 650.00 C 0.00 0.00 0.00 52.46 +2.46 54 0 149 0
29JUN26 660.00 C 0.00 0.00 0.00 49.12 +2.54 54 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 45.81 +2.32 54 0 265 0
29JUN26 680.00 C 44.00 44.00 40.00 42.51 +1.92 54 3 833 0
29JUN26 690.00 C 0.00 0.00 0.00 39.61 +1.58 54 0 29 0
29JUN26 700.00 C 0.00 0.00 0.00 37.00 +1.51 54 0 74 0
29JUN26 710.00 C 0.00 0.00 0.00 35.44 +2.33 55 0 75 0
29JUN26 720.00 C 0.00 0.00 0.00 32.75 +1.99 55 0 13 0
29JUN26 730.00 C 0.00 0.00 0.00 30.49 +1.81 55 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 28.42 +1.81 55 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 26.35 +1.80 55 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 24.28 +1.57 55 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 22.52 +1.36 55 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 20.98 +1.35 55 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 19.44 +1.35 55 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 17.89 +1.31 55 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 16.45 +0.99 55 0 4 0
29JUN26 820.00 C 0.00 0.00 0.00 15.33 +0.98 55 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 14.22 +0.98 55 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 13.10 +0.97 55 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 11.99 +0.82 55 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 11.08 +0.69 55 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 10.30 +0.68 55 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 9.52 +0.68 55 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 8.74 +0.68 55 0 240 0
29JUN26 900.00 C 0.00 0.00 0.00 7.97 +0.54 55 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 7.37 +0.46 55 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 6.84 +0.46 55 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 6.32 +0.46 55 0 47 0
29JUN26 940.00 C 0.00 0.00 0.00 5.97 +0.63 56 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 124.60 - 55 0 0 -
30JUL26 540.00 C 0.00 0.00 0.00 118.20 - 55 0 0 -
30JUL26 550.00 C 0.00 0.00 0.00 112.39 - 55 0 0 -
30JUL26 560.00 C 0.00 0.00 0.00 106.64 - 55 0 0 -
30JUL26 570.00 C 0.00 0.00 0.00 100.95 - 55 0 0 -
30JUL26 580.00 C 0.00 0.00 0.00 95.70 - 55 0 0 -
30JUL26 590.00 C 0.00 0.00 0.00 88.07 - 53 0 0 -
30JUL26 600.00 C 0.00 0.00 0.00 83.35 - 53 0 0 -
30JUL26 610.00 C 0.00 0.00 0.00 78.63 - 53 0 0 -
30JUL26 620.00 C 0.00 0.00 0.00 74.51 - 53 0 0 -
30JUL26 630.00 C 0.00 0.00 0.00 70.56 - 54 0 0 -
30JUL26 640.00 C 0.00 0.00 0.00 66.62 - 54 0 0 -
30JUL26 650.00 C 0.00 0.00 0.00 62.68 - 54 0 0 -
30JUL26 660.00 C 0.00 0.00 0.00 59.30 - 54 0 0 -
30JUL26 670.00 C 0.00 0.00 0.00 56.09 - 54 0 0 -
30JUL26 680.00 C 0.00 0.00 0.00 52.89 - 54 0 0 -
30JUL26 690.00 C 0.00 0.00 0.00 49.68 - 54 0 0 -
30JUL26 700.00 C 0.00 0.00 0.00 46.78 - 54 0 0 -
30JUL26 710.00 C 0.00 0.00 0.00 45.61 - 55 0 0 -
29SEP26 470.00 C 0.00 0.00 0.00 179.40 +5.93 56 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 172.37 +5.42 56 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 166.02 +5.36 56 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 159.71 +5.32 56 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 153.45 +5.29 56 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 147.21 +4.78 56 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 141.64 +4.68 56 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 136.16 +4.65 56 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 130.71 +4.65 56 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 125.25 +4.39 56 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 120.21 +4.01 56 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 115.54 +3.99 56 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 107.55 +3.86 54 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 103.02 +3.85 55 0 15 0
29SEP26 610.00 C 0.00 0.00 0.00 98.50 +3.39 55 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 94.58 +3.23 55 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 90.81 +3.22 55 0 517 0
29SEP26 640.00 C 0.00 0.00 0.00 87.04 +3.22 55 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 83.27 +2.95 55 0 24 0
29SEP26 660.00 C 0.00 0.00 0.00 79.49 +2.47 55 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 76.21 +2.61 55 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 73.15 +2.60 55 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 70.09 +2.59 55 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 67.03 +0.59 55 0 23 0
29SEP26 710.00 C 0.00 0.00 0.00 65.95 +2.66 56 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 62.88 +2.11 56 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 60.39 +2.09 56 0 4 0
29SEP26 740.00 C 0.00 0.00 0.00 57.91 +2.09 56 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 55.42 +2.08 56 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 52.94 +2.07 56 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 50.46 +2.07 56 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 48.03 +1.59 56 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 46.13 +1.58 56 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 44.23 +1.57 56 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 42.33 +1.56 56 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 40.43 +1.55 56 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 38.53 +1.55 56 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 36.64 +1.36 56 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 35.02 +1.14 56 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 33.61 +1.14 56 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 32.21 +1.14 56 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 30.80 +1.13 56 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 29.39 +1.12 56 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 27.99 +1.12 56 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 26.58 +1.00 56 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 25.38 +0.80 56 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 24.37 +0.79 56 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 23.36 +0.79 56 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 194.22 +5.30 55 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 188.16 +5.29 55 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 182.10 +5.28 55 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 176.04 +5.05 55 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 170.38 +4.67 55 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 165.09 +4.66 55 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 159.79 +4.64 55 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 154.50 +4.63 55 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 149.21 +4.47 55 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 144.24 +4.00 55 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 139.73 +3.99 55 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 135.22 +3.97 55 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 126.79 +3.85 53 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 122.41 +3.83 53 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 118.04 +3.38 53 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 114.26 +3.22 53 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 110.63 +3.21 53 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 106.99 +3.19 53 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 103.36 +3.19 53 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 99.73 +3.18 54 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 96.09 +2.85 54 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 92.90 +2.59 54 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 89.97 +2.58 54 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 87.03 -0.05 54 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 86.70 +2.64 55 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 83.67 +2.62 55 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 80.65 +2.62 55 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 77.62 +2.18 55 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 75.14 +2.07 55 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 72.77 +2.06 55 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 70.39 +2.04 55 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 68.02 +2.04 55 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 65.65 +2.03 55 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 63.28 +2.02 55 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 60.90 +1.92 55 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 58.73 +1.55 55 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 56.92 +1.53 55 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 55.12 +1.53 55 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 53.31 +1.52 55 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 51.51 +1.51 55 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 49.70 +1.50 55 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 47.90 +1.50 55 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 46.09 +1.48 55 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 44.34 +1.11 55 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 43.01 +1.10 55 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 41.68 +1.09 55 0 5 0
30DEC26 930.00 C 0.00 0.00 0.00 40.35 +1.09 55 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 39.02 +1.08 55 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 206.82 +5.58 54 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 200.89 +5.57 54 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 194.96 +5.21 54 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 189.58 +4.99 54 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 184.41 +4.98 54 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 179.25 +4.98 54 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 174.08 +4.97 54 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 168.91 +4.95 54 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 163.81 +4.35 54 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 159.42 +4.34 54 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 155.03 +4.33 54 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 150.64 +4.33 54 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 146.24 +4.31 54 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 137.60 +4.18 52 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 133.34 +3.72 52 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 129.67 +3.57 52 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 126.14 +3.56 52 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 122.61 +3.55 52 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 119.09 +3.55 52 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 115.56 +3.53 52 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 112.04 +3.53 52 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 108.51 +3.08 52 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 105.53 +2.93 52 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 102.70 +0.11 52 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 102.69 +2.75 54 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 100.02 +3.00 54 0 0 0
30MAR27 730.00 C 90.00 90.00 90.00 97.09 +2.99 54 1 1 +1
30MAR27 740.00 C 0.00 0.00 0.00 94.17 +2.99 54 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 91.24 +2.98 54 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 88.31 +2.41 54 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 86.03 +2.41 54 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 83.74 +2.40 54 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 81.45 +2.39 54 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 79.16 +2.38 54 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 76.88 +2.38 54 0 0 0
TOTAL CALL 273 9,706 +190
29APR26 470.00 P 0.00 0.00 0.00 1.31 -0.52 57 0 31 0
29APR26 480.00 P 0.00 0.00 0.00 1.82 -0.69 57 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 2.51 -0.80 57 0 0 0
29APR26 500.00 P 5.50 5.50 5.50 3.42 -1.11 57 1 5 0
29APR26 510.00 P 0.00 0.00 0.00 4.54 -1.31 57 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 5.88 -1.53 57 0 133 0
29APR26 530.00 P 0.00 0.00 0.00 7.43 -1.93 58 0 38 0
29APR26 540.00 P 11.20 11.20 11.20 9.42 -2.03 58 1 6 +1
29APR26 550.00 P 11.20 15.48 11.20 11.54 -2.61 58 16 85 -15
29APR26 560.00 P 0.00 0.00 0.00 14.26 -2.71 58 0 64 0
29APR26 570.00 P 19.23 20.00 19.23 17.15 -3.25 58 13 54 +10
29APR26 580.00 P 24.00 24.00 24.00 20.58 -3.45 58 2 58 0
29APR26 590.00 P 0.00 0.00 0.00 24.31 -3.80 58 0 22 0
29APR26 600.00 P 0.00 0.00 0.00 28.51 -3.95 58 0 45 0
29APR26 610.00 P 33.00 39.27 33.00 33.09 -4.62 58 13 50 +13
29APR26 620.00 P 44.67 44.67 44.67 38.10 -4.66 59 12 39 -12
29APR26 630.00 P 50.38 50.38 50.38 43.50 -5.30 59 15 101 0
29APR26 640.00 P 49.67 49.67 49.53 49.34 -5.35 59 27 96 +18
29APR26 650.00 P 0.00 0.00 0.00 55.49 -5.85 59 0 110 0
29APR26 660.00 P 0.00 0.00 0.00 60.31 -5.78 57 0 164 0
29APR26 670.00 P 0.00 0.00 0.00 66.95 -6.29 57 0 91 0
29APR26 680.00 P 0.00 0.00 0.00 74.10 -6.31 57 0 113 0
29APR26 690.00 P 0.00 0.00 0.00 81.31 -6.75 57 0 151 0
29APR26 700.00 P 0.00 0.00 0.00 89.10 -6.76 57 0 171 0
29APR26 710.00 P 0.00 0.00 0.00 96.91 -7.01 57 0 49 0
29APR26 720.00 P 0.00 0.00 0.00 105.14 -7.13 57 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 113.49 -7.18 57 0 85 0
29APR26 740.00 P 0.00 0.00 0.00 122.06 -7.41 57 0 97 0
29APR26 750.00 P 0.00 0.00 0.00 130.86 -7.42 57 0 47 0
29APR26 760.00 P 0.00 0.00 0.00 139.69 -7.62 57 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 148.85 -7.63 57 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 158.03 -7.65 57 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 167.35 -7.78 57 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 176.80 -7.78 57 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 186.27 -7.86 57 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 195.90 -7.88 57 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 205.56 -7.89 57 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 215.27 -7.93 57 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 225.07 -7.94 57 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 234.88 -7.95 57 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 244.75 -7.97 57 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 254.65 -7.98 57 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 264.57 -7.99 57 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 274.53 -7.99 57 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 284.50 -8.00 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 294.50 -8.00 0 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 304.50 -8.00 0 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 314.50 -8.00 0 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 324.50 -8.00 0 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 334.50 -8.00 0 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 344.50 -8.00 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 354.50 -8.00 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 364.50 -8.00 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 374.50 -8.00 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 384.50 -8.00 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 394.50 -8.00 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 404.50 -8.00 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 414.50 -8.00 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 424.50 -8.00 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 434.50 -8.00 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 444.50 -8.00 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 454.50 -8.00 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 464.50 -8.00 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 474.50 -8.00 0 0 0 0
28MAY26 470.00 P 0.00 0.00 0.00 7.00 -1.60 56 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 8.57 -1.70 56 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 10.57 -1.81 57 0 1 0
28MAY26 500.00 P 0.00 0.00 0.00 12.73 -1.76 57 0 16 0
28MAY26 510.00 P 0.00 0.00 0.00 14.89 -2.25 57 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 17.66 -2.22 57 0 4 0
28MAY26 530.00 P 0.00 0.00 0.00 20.47 -2.49 57 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 23.70 -3.48 57 0 1 0
28MAY26 550.00 P 27.56 27.56 27.56 27.22 -3.37 57 1 54 0
28MAY26 560.00 P 0.00 0.00 0.00 30.84 -3.74 57 0 33 0
28MAY26 570.00 P 0.00 0.00 0.00 35.14 -3.74 57 0 15 0
28MAY26 580.00 P 0.00 0.00 0.00 39.45 -4.05 58 0 22 0
28MAY26 590.00 P 0.00 0.00 0.00 44.19 -4.32 58 0 21 0
28MAY26 600.00 P 0.00 0.00 0.00 49.31 -4.34 58 0 32 0
28MAY26 610.00 P 0.00 0.00 0.00 54.43 -4.74 58 0 38 0
28MAY26 620.00 P 0.00 0.00 0.00 60.22 -5.36 58 0 105 0
28MAY26 630.00 P 0.00 0.00 0.00 66.15 -5.63 58 0 46 0
28MAY26 640.00 P 0.00 0.00 0.00 72.10 -6.15 58 0 52 0
28MAY26 650.00 P 0.00 0.00 0.00 78.80 -6.09 59 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 85.52 -3.59 59 0 9 0
28MAY26 670.00 P 0.00 0.00 0.00 89.58 -6.57 56 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 96.80 -6.59 56 0 153 0
28MAY26 690.00 P 0.00 0.00 0.00 104.03 -6.61 56 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 111.27 -6.96 56 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 119.07 -7.02 56 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 126.92 -7.04 56 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 134.78 -7.19 56 0 30 0
28MAY26 740.00 P 0.00 0.00 0.00 143.00 -7.36 56 0 45 0
28MAY26 750.00 P 0.00 0.00 0.00 151.38 -7.37 56 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 159.77 -7.39 56 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 168.29 -7.61 56 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 177.11 -7.61 56 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 185.94 -7.62 56 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 194.77 -7.68 56 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 203.84 -7.78 56 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 213.01 -7.79 56 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 222.18 -7.80 56 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 231.37 -7.88 56 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 240.79 -7.89 56 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 250.22 -7.89 56 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 259.65 -7.90 56 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 269.11 -7.95 56 0 0 0
29JUN26 470.00 P 0.00 0.00 0.00 13.00 -1.51 55 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 15.16 -1.51 55 0 2 0
29JUN26 490.00 P 0.00 0.00 0.00 17.32 -1.98 55 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 20.11 -1.99 55 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 22.90 -2.00 55 0 5,000 0
29JUN26 520.00 P 26.50 26.50 26.50 25.84 -2.53 55 100 297 -100
29JUN26 530.00 P 0.00 0.00 0.00 29.33 -2.53 55 0 1 0
29JUN26 540.00 P 0.00 0.00 0.00 33.81 -2.64 56 0 22 0
29JUN26 550.00 P 0.00 0.00 0.00 37.62 -3.20 56 0 4,671 0
29JUN26 560.00 P 0.00 0.00 0.00 42.00 -3.16 57 0 5,017 0
29JUN26 570.00 P 0.00 0.00 0.00 46.39 -3.25 57 0 15 0
29JUN26 580.00 P 0.00 0.00 0.00 50.89 -3.77 57 0 53 0
29JUN26 590.00 P 0.00 0.00 0.00 56.09 -3.72 57 0 69 0
29JUN26 600.00 P 0.00 0.00 0.00 61.29 -3.90 57 0 822 0
29JUN26 610.00 P 0.00 0.00 0.00 66.51 -4.21 57 0 88 0
29JUN26 620.00 P 0.00 0.00 0.00 72.38 -4.20 57 0 87 0
29JUN26 630.00 P 0.00 0.00 0.00 78.40 -4.35 57 0 45 0
29JUN26 640.00 P 0.00 0.00 0.00 84.42 -4.65 57 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 90.71 -4.87 58 0 339 0
29JUN26 660.00 P 0.00 0.00 0.00 97.51 -4.06 58 0 235 0
29JUN26 670.00 P 0.00 0.00 0.00 101.27 -5.07 55 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 107.89 -5.39 55 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 114.94 -5.64 55 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 122.24 -5.65 55 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 129.55 -5.67 55 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 136.87 -6.01 55 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 144.63 -6.17 55 0 15 0
29JUN26 740.00 P 0.00 0.00 0.00 152.55 -6.18 55 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 160.48 -6.20 55 0 255 0
29JUN26 760.00 P 0.00 0.00 0.00 168.43 -6.42 55 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 176.68 -6.62 55 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 185.12 -6.63 55 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 193.58 -6.64 55 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 202.04 -6.70 55 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 210.62 -7.00 55 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 219.50 -7.00 55 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 228.38 -7.01 55 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 237.27 -7.03 55 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 246.18 -7.18 55 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 255.28 -7.29 55 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 264.50 -7.29 55 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 273.72 -7.30 55 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 282.96 -7.31 55 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 292.20 -7.45 55 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 301.62 -7.50 55 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 311.09 -7.51 55 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 320.56 -7.52 55 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 330.05 -7.52 55 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 37.27 - 55 0 0 -
30JUL26 540.00 P 0.00 0.00 0.00 42.20 - 56 0 0 -
30JUL26 550.00 P 0.00 0.00 0.00 46.64 - 56 0 0 -
30JUL26 560.00 P 0.00 0.00 0.00 51.09 - 56 0 0 -
30JUL26 570.00 P 0.00 0.00 0.00 55.56 - 56 0 0 -
30JUL26 580.00 P 0.00 0.00 0.00 60.52 - 56 0 0 -
30JUL26 590.00 P 0.00 0.00 0.00 65.78 - 57 0 0 -
30JUL26 600.00 P 0.00 0.00 0.00 71.06 - 57 0 0 -
30JUL26 610.00 P 0.00 0.00 0.00 76.35 - 57 0 0 -
30JUL26 620.00 P 0.00 0.00 0.00 82.28 - 57 0 0 -
30JUL26 630.00 P 0.00 0.00 0.00 88.36 - 57 0 0 -
30JUL26 640.00 P 0.00 0.00 0.00 94.45 - 57 0 0 -
30JUL26 650.00 P 0.00 0.00 0.00 100.56 - 57 0 0 -
30JUL26 660.00 P 0.00 0.00 0.00 107.25 - 57 0 0 -
30JUL26 670.00 P 0.00 0.00 0.00 110.78 - 55 0 0 -
30JUL26 680.00 P 0.00 0.00 0.00 117.45 - 55 0 0 -
30JUL26 690.00 P 0.00 0.00 0.00 124.13 - 55 0 0 -
30JUL26 700.00 P 0.00 0.00 0.00 131.14 - 55 0 0 -
30JUL26 710.00 P 0.00 0.00 0.00 138.49 - 55 0 0 -
29SEP26 470.00 P 0.00 0.00 0.00 31.12 -2.13 56 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 34.09 -2.63 56 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 37.72 -2.68 56 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 41.39 -2.70 56 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 45.08 -2.71 56 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 48.77 -3.25 56 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 53.15 -3.32 56 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 59.33 -3.43 58 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 63.92 -3.45 58 0 11 0
29SEP26 560.00 P 0.00 0.00 0.00 68.52 -3.74 58 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 73.57 -4.09 58 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 78.96 -4.11 58 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 84.36 -4.03 58 0 54 0
29SEP26 600.00 P 90.50 90.50 90.50 89.78 -4.15 58 6 50 0
29SEP26 610.00 P 0.00 0.00 0.00 95.21 -4.65 58 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 101.28 -4.79 58 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 107.49 -4.80 58 0 716 0
29SEP26 640.00 P 108.96 108.96 108.96 113.70 -4.82 58 6 45 0
29SEP26 650.00 P 115.19 123.22 115.19 119.92 -4.85 58 13 33 +4
29SEP26 660.00 P 121.92 123.44 121.92 126.17 -1.41 59 13 13 +4
29SEP26 670.00 P 0.00 0.00 0.00 129.06 -8.65 56 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 135.83 -5.31 56 0 34 0
29SEP26 690.00 P 0.00 0.00 0.00 142.61 -5.32 56 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 149.39 -5.35 56 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 156.20 -5.39 56 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 163.13 -5.88 56 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 170.57 -5.90 56 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 178.03 -5.92 56 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 185.50 -5.93 56 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 192.98 -5.95 56 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 200.47 -5.99 56 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 208.07 -6.41 56 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 216.12 -6.43 56 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 224.18 -6.44 56 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 232.25 -6.45 56 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 240.33 -6.47 56 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 248.43 -6.49 56 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 256.55 -6.69 56 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 264.95 -6.86 56 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 273.51 -6.88 56 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 282.09 -6.88 56 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 290.67 -6.91 56 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 299.27 -6.92 56 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 307.88 -6.94 56 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 316.52 -7.07 56 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 325.35 -7.22 56 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 334.33 -7.23 56 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 343.32 -7.24 56 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 43.58 -2.68 55 0 1 0
30DEC26 480.00 P 0.00 0.00 0.00 47.36 -2.69 55 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 51.14 -2.71 55 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 54.94 -2.96 55 0 1 0
30DEC26 510.00 P 0.00 0.00 0.00 59.14 -3.31 55 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 63.69 -3.32 55 0 16 0
30DEC26 530.00 P 0.00 0.00 0.00 68.24 -3.35 55 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 74.99 -3.46 56 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 79.70 -3.67 56 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 84.78 -4.10 56 0 14 0
30DEC26 570.00 P 0.00 0.00 0.00 90.28 -4.12 56 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 95.78 -4.14 56 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 101.29 -4.17 56 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 106.82 -4.19 57 0 6 0
30DEC26 610.00 P 0.00 0.00 0.00 112.38 -4.68 57 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 118.56 -4.81 57 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 124.86 -4.83 57 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 131.17 -4.86 57 0 41 0
30DEC26 650.00 P 0.00 0.00 0.00 137.50 -4.87 57 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 143.83 -0.58 57 0 47 0
30DEC26 670.00 P 0.00 0.00 0.00 145.82 -5.11 55 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 152.46 -5.33 55 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 159.32 -5.34 55 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 166.18 -5.37 55 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 173.06 -5.38 55 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 179.95 -5.41 55 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 186.86 -5.44 55 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 193.80 -5.85 55 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 201.25 -5.94 55 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 208.78 -5.96 55 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 216.32 -5.98 55 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 223.88 -5.99 55 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 231.44 -6.02 55 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 239.03 -6.04 55 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 246.64 -6.17 55 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 254.46 -6.48 55 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 262.58 -6.49 55 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 270.71 -6.51 55 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 278.85 -6.53 55 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 287.01 -6.54 55 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 295.18 -6.56 55 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 303.36 -6.59 55 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 311.57 -6.62 55 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 319.86 -6.93 55 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 328.49 -6.94 55 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 337.12 -6.96 55 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 345.76 -6.97 55 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 354.42 -6.98 55 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 53.44 -2.42 54 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 57.30 -2.44 54 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 61.19 -2.81 54 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 65.63 -2.99 54 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 70.25 -3.01 54 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 74.88 -3.02 54 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 79.51 -3.05 54 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 86.69 -3.17 55 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 91.60 -2.78 55 0 2 0
30MAR27 560.00 P 0.00 0.00 0.00 97.17 -3.77 55 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 102.75 -3.78 55 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 108.33 -3.80 55 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 113.93 -3.82 55 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 119.54 -3.85 55 0 43 0
30MAR27 610.00 P 0.00 0.00 0.00 125.19 -4.33 55 0 21 0
30MAR27 620.00 P 0.00 0.00 0.00 131.44 -4.45 55 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 137.81 -4.47 55 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 144.20 -4.48 55 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 150.59 -4.50 56 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 156.99 +0.17 56 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 158.66 -4.43 54 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 164.93 -4.88 54 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 171.75 -4.99 54 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 178.67 -5.00 54 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 185.59 -5.03 54 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 192.54 -5.03 54 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 199.49 -5.06 54 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 206.46 -5.08 54 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 213.45 -5.13 54 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 220.50 -5.61 54 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 228.08 -5.63 54 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 235.67 -5.64 54 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 243.27 -5.66 54 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 250.88 -5.67 54 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 258.51 -5.69 54 0 0 0
TOTAL PUT 239 24,283 -77
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 67.70
29APR26 46.00 C 0.00 0.00 0.00 21.80 -1.15 49 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 20.80 -1.18 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.70 -1.21 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.82 -1.09 47 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.76 -1.30 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.34 -1.27 41 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 13.00 -1.21 46 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 10.71 -1.29 46 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 8.59 -0.95 46 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 6.68 -1.09 46 0 687 0
29APR26 65.00 C 5.85 5.85 4.78 5.04 -0.93 46 10 1,726 0
29APR26 67.50 C 3.46 3.46 3.40 3.62 -0.82 45 35 2,229 0
29APR26 70.00 C 3.00 3.11 2.32 2.51 -0.69 45 281 3,420 -59
29APR26 72.50 C 1.67 1.67 1.55 1.71 -0.50 45 37 1,197 +3
29APR26 75.00 C 1.47 1.47 1.00 1.13 -0.37 45 168 2,455 +45
29APR26 77.50 C 0.92 1.01 0.66 0.72 -0.27 45 143 1,043 +41
29APR26 80.00 C 0.60 0.64 0.41 0.45 -0.18 45 277 869 +109
29APR26 82.50 C 0.30 0.30 0.30 0.29 -0.10 46 15 1,166 0
29APR26 85.00 C 0.00 0.00 0.00 0.17 -0.07 46 0 573 0
29APR26 87.50 C 0.00 0.00 0.00 0.10 -0.04 46 0 160 0
29APR26 90.00 C 0.11 0.11 0.11 0.06 -0.02 46 18 417 0
29APR26 92.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 23 0
29APR26 95.00 C 0.08 0.09 0.08 0.02 -0.01 47 23 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 330 0
28MAY26 47.00 C 0.00 0.00 0.00 21.12 -1.19 54 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 20.17 -1.24 54 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 19.25 -1.21 54 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.33 -1.17 53 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 16.09 -1.08 53 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 13.95 -1.05 52 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 11.89 -0.89 50 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 10.07 -0.85 50 0 88 0
28MAY26 62.50 C 0.00 0.00 0.00 8.27 -0.93 49 0 167 0
28MAY26 65.00 C 8.01 8.01 8.01 6.93 -0.96 50 15 466 +15
28MAY26 67.50 C 6.46 6.46 5.63 5.69 -0.82 50 48 818 +18
28MAY26 70.00 C 4.50 4.50 4.50 4.57 -0.74 50 30 931 0
28MAY26 72.50 C 3.59 3.59 3.46 3.60 -0.59 50 28 541 +13
28MAY26 75.00 C 3.40 3.40 2.72 2.84 -0.56 50 14 654 -11
28MAY26 77.50 C 2.16 2.19 2.14 2.23 -0.46 50 92 419 -6
28MAY26 80.00 C 1.67 1.71 1.66 1.73 -0.39 50 106 736 +35
28MAY26 82.50 C 1.36 1.36 1.29 1.35 -0.30 50 434 1,204 +422
28MAY26 85.00 C 1.23 1.23 1.03 1.05 -0.22 50 155 1,233 +5
28MAY26 87.50 C 0.00 0.00 0.00 0.82 -0.15 51 0 468 0
28MAY26 90.00 C 0.62 0.62 0.62 0.62 -0.12 51 20 276 -15
28MAY26 92.50 C 0.51 0.51 0.51 0.47 -0.09 51 45 172 -45
28MAY26 95.00 C 0.00 0.00 0.00 0.35 -0.07 51 0 120 0
28MAY26 97.50 C 0.46 0.46 0.33 0.26 -0.05 51 117 163 +45
29JUN26 40.00 C 0.00 0.00 0.00 28.06 -1.29 52 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.10 -1.17 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.15 -1.18 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.22 -1.16 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.28 -1.19 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.35 -1.21 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.43 -1.11 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.51 -1.18 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.61 -1.17 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.72 -1.19 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.87 -1.06 52 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 16.71 -1.12 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.59 -1.04 49 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 12.79 -0.83 49 0 0 0
29JUN26 60.00 C 11.90 11.90 11.90 11.09 -0.84 49 21 64 +5
29JUN26 62.50 C 0.00 0.00 0.00 9.46 -0.87 48 0 146 0
29JUN26 65.00 C 0.00 0.00 0.00 8.16 -0.85 49 0 12,451 0
29JUN26 67.50 C 6.90 6.90 6.90 6.89 -0.91 49 3 1,773 +3
29JUN26 70.00 C 0.00 0.00 0.00 5.78 -0.82 49 0 5,629 0
29JUN26 72.50 C 0.00 0.00 0.00 4.83 -0.73 49 0 3,584 0
29JUN26 75.00 C 0.00 0.00 0.00 4.03 -0.57 49 0 656 0
29JUN26 77.50 C 3.94 3.94 3.22 3.43 -0.45 50 4 837 +1
29JUN26 80.00 C 2.99 2.99 2.99 2.81 -0.43 49 1 5,869 0
29JUN26 82.50 C 0.00 0.00 0.00 2.35 -0.33 50 0 436 0
29JUN26 85.00 C 0.00 0.00 0.00 1.92 -0.28 50 0 418 0
29JUN26 87.50 C 0.00 0.00 0.00 1.57 -0.23 50 0 645 0
29JUN26 90.00 C 1.26 1.26 1.26 1.27 -0.20 50 24 111 -24
29JUN26 92.50 C 0.00 0.00 0.00 1.03 -0.17 50 0 457 0
29JUN26 95.00 C 0.92 0.92 0.92 0.83 -0.14 50 17 772 -17
29JUN26 97.50 C 0.00 0.00 0.00 0.66 -0.12 49 0 548 0
29JUN26 100.00 C 0.00 0.00 0.00 0.53 -0.10 49 0 778 0
29JUN26 102.50 C 0.00 0.00 0.00 0.42 -0.09 49 0 1,214 0
29JUN26 105.00 C 0.00 0.00 0.00 0.34 -0.07 49 0 169 0
29JUN26 107.50 C 0.00 0.00 0.00 0.27 -0.06 49 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.21 -0.05 49 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.17 -0.04 49 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.13 -0.03 49 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.11 -0.02 50 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.09 -0.02 50 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.07 -0.02 50 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 216 0
29JUN26 132.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 268 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 243 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 68 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 69 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 20.24 - 51 0 0 -
30JUL26 50.00 C 0.00 0.00 0.00 19.38 - 51 0 0 -
30JUL26 52.50 C 0.00 0.00 0.00 17.34 - 50 0 0 -
30JUL26 55.00 C 0.00 0.00 0.00 15.41 - 49 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 13.59 - 49 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 12.06 - 49 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 10.42 - 48 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 9.17 - 49 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 7.93 - 48 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 6.84 - 48 0 0 -
30JUL26 72.50 C 0.00 0.00 0.00 5.89 - 48 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 5.07 - 48 0 0 -
30JUL26 77.50 C 0.00 0.00 0.00 4.35 - 49 0 0 -
30JUL26 80.00 C 3.65 3.65 3.65 3.78 - 49 2 2 -
30JUL26 82.50 C 0.00 0.00 0.00 3.20 - 49 0 0 -
30JUL26 85.00 C 0.00 0.00 0.00 2.75 - 49 0 0 -
30JUL26 87.50 C 0.00 0.00 0.00 2.33 - 49 0 0 -
30JUL26 90.00 C 0.00 0.00 0.00 1.96 - 49 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 1.65 - 49 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 28.99 -1.29 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.10 -1.14 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.22 -1.10 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.35 -1.12 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.48 -1.12 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.63 -1.12 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.80 -1.03 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.97 -1.09 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.16 -1.03 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.36 -1.05 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.56 -1.01 51 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 18.57 -1.02 50 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 16.79 -1.02 49 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 15.12 -0.82 49 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 13.58 -0.93 48 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 12.35 -0.57 49 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 11.13 -0.90 50 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 9.95 -0.96 49 0 608 0
29SEP26 70.00 C 0.00 0.00 0.00 8.89 -0.93 49 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 7.93 -0.87 49 0 1,422 0
29SEP26 75.00 C 0.00 0.00 0.00 7.08 -0.76 50 0 1,244 0
29SEP26 77.50 C 0.00 0.00 0.00 6.31 -0.70 50 0 769 0
29SEP26 80.00 C 0.00 0.00 0.00 5.64 -0.62 50 0 741 0
29SEP26 82.50 C 0.00 0.00 0.00 5.03 -0.55 50 0 644 0
29SEP26 85.00 C 0.00 0.00 0.00 4.50 -0.46 50 0 89 0
29SEP26 87.50 C 3.88 3.88 3.88 4.00 -0.19 50 1 171 0
29SEP26 90.00 C 0.00 0.00 0.00 3.54 -0.37 50 0 207 0
29SEP26 92.50 C 0.00 0.00 0.00 3.13 -0.34 50 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 2.76 -0.31 50 0 77 0
29SEP26 97.50 C 0.00 0.00 0.00 2.37 -0.27 50 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 2.09 -0.25 50 0 782 0
29SEP26 102.50 C 0.00 0.00 0.00 1.84 -0.23 50 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.62 -0.21 50 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.43 -0.18 50 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.26 -0.17 50 0 470 0
29SEP26 112.50 C 0.00 0.00 0.00 1.11 -0.15 50 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.97 -0.14 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.86 -0.12 50 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 0.75 -0.12 49 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.66 -0.10 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.58 -0.09 49 0 7 0
29SEP26 127.50 C 0.93 0.93 0.93 0.51 -0.09 49 15 57 +15
30DEC26 46.00 C 0.00 0.00 0.00 25.14 -0.63 52 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.37 -0.65 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.62 -0.66 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.89 -1.05 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.16 -1.15 51 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 20.43 -1.00 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.79 -0.87 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.25 -1.06 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.82 -0.81 49 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 14.58 -0.68 50 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 13.42 -0.93 50 0 310 0
30DEC26 67.50 C 0.00 0.00 0.00 12.29 -1.01 50 0 860 0
30DEC26 70.00 C 0.00 0.00 0.00 11.26 -0.94 50 0 677 0
30DEC26 72.50 C 0.00 0.00 0.00 10.31 -0.83 50 0 721 0
30DEC26 75.00 C 0.00 0.00 0.00 9.44 -0.78 50 0 860 0
30DEC26 77.50 C 0.00 0.00 0.00 8.64 -0.74 50 0 171 0
30DEC26 80.00 C 0.00 0.00 0.00 7.92 -0.69 50 0 565 0
30DEC26 82.50 C 0.00 0.00 0.00 7.26 -0.63 50 0 276 0
30DEC26 85.00 C 0.00 0.00 0.00 6.66 -0.56 50 0 86 0
30DEC26 87.50 C 0.00 0.00 0.00 6.11 -0.50 50 0 39 0
30DEC26 90.00 C 5.33 5.33 5.33 5.57 -0.47 50 1 53 0
30DEC26 92.50 C 0.00 0.00 0.00 5.08 -0.44 50 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 4.63 -0.42 50 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 4.10 -0.38 49 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 25.45 -1.10 51 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 24.87 -0.61 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.22 -0.58 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.56 -0.58 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.89 -0.65 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.34 -0.69 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.86 -0.75 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.51 -0.94 49 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 16.29 -0.86 49 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 15.23 -1.09 50 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 14.14 -1.00 50 0 200 0
30MAR27 70.00 C 0.00 0.00 0.00 13.13 -0.99 49 0 8 0
30MAR27 72.50 C 0.00 0.00 0.00 12.19 -0.94 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.33 -0.88 49 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 10.53 -0.80 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.79 -0.75 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.10 -0.70 50 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 8.48 -0.62 50 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 7.89 -0.56 50 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 7.32 -0.53 50 0 63 0
30MAR27 92.50 C 0.00 0.00 0.00 6.79 -0.51 50 0 121 0
30MAR27 95.00 C 0.00 0.00 0.00 6.25 -0.53 49 0 5 0
TOTAL CALL 2,200 81,200 +598
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 145 0
29APR26 50.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 355 0
29APR26 52.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 587 0
29APR26 55.00 P 0.37 0.37 0.37 0.18 +0.04 46 36 882 +36
29APR26 57.50 P 0.58 0.64 0.58 0.40 +0.09 46 30 314 -1
29APR26 60.00 P 0.90 1.02 0.90 0.79 +0.16 46 374 4,407 -85
29APR26 62.50 P 1.16 1.61 1.15 1.39 +0.23 46 146 1,378 +86
29APR26 65.00 P 1.80 2.40 1.80 2.28 +0.36 47 82 2,136 +28
29APR26 67.50 P 2.68 3.48 2.68 3.39 +0.56 46 35 1,340 +32
29APR26 70.00 P 0.00 0.00 0.00 4.70 +0.62 45 0 1,479 0
29APR26 72.50 P 0.00 0.00 0.00 6.41 +0.52 45 0 1,109 0
29APR26 75.00 P 0.00 0.00 0.00 8.34 +0.80 46 0 1,068 0
29APR26 77.50 P 0.00 0.00 0.00 10.43 +0.89 46 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 12.65 +0.96 46 0 220 0
29APR26 82.50 P 0.00 0.00 0.00 15.21 +1.17 53 0 14 0
29APR26 85.00 P 0.00 0.00 0.00 17.39 +1.04 46 4 16 -4
29APR26 87.50 P 0.00 0.00 0.00 19.97 +0.90 56 0 20 0
29APR26 90.00 P 0.00 0.00 0.00 22.52 +1.32 63 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 25.02 +1.32 67 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 27.57 +1.37 74 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 30.01 +1.31 75 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.16 +0.03 51 0 284 0
28MAY26 48.00 P 0.00 0.00 0.00 0.21 +0.04 51 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.27 +0.05 51 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.35 +0.06 51 0 445 0
28MAY26 52.50 P 0.00 0.00 0.00 0.60 +0.09 51 0 450 0
28MAY26 55.00 P 0.00 0.00 0.00 0.97 +0.13 51 0 492 0
28MAY26 57.50 P 1.75 1.75 1.75 1.49 +0.18 51 6 414 -6
28MAY26 60.00 P 2.34 2.37 2.34 2.19 +0.25 51 215 618 +215
28MAY26 62.50 P 2.76 3.19 2.76 3.06 +0.32 51 84 665 +76
28MAY26 65.00 P 4.00 4.18 4.00 4.13 +0.40 52 78 3,543 -16
28MAY26 67.50 P 5.13 5.27 5.13 5.25 +0.53 51 17 2,065 -2
28MAY26 70.00 P 0.00 0.00 0.00 6.62 +0.67 50 0 898 0
28MAY26 72.50 P 0.00 0.00 0.00 8.17 +0.77 50 0 1,019 0
28MAY26 75.00 P 0.00 0.00 0.00 9.97 +0.61 50 0 732 0
28MAY26 77.50 P 0.00 0.00 0.00 11.84 +0.79 50 0 266 0
28MAY26 80.00 P 0.00 0.00 0.00 14.00 +0.69 53 0 56 0
28MAY26 82.50 P 0.00 0.00 0.00 16.12 +0.81 53 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 18.33 +0.84 54 4 5 +4
28MAY26 87.50 P 0.00 0.00 0.00 20.53 +0.96 54 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 22.85 +0.99 54 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 25.31 +1.12 57 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 27.72 +1.11 59 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 30.05 +1.10 57 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.10 +0.02 50 0 7 0
29JUN26 42.00 P 0.39 0.39 0.39 0.13 +0.02 50 15 19 +15
29JUN26 43.00 P 0.00 0.00 0.00 0.16 +0.02 49 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.21 +0.03 49 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.26 +0.03 49 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.33 +0.04 49 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.41 +0.05 49 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.50 +0.06 50 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.61 +0.07 49 0 122 0
29JUN26 50.00 P 0.00 0.00 0.00 0.73 +0.08 50 0 1,653 0
29JUN26 52.50 P 0.00 0.00 0.00 1.12 +0.11 50 0 642 0
29JUN26 55.00 P 0.00 0.00 0.00 1.64 +0.16 50 0 1,157 0
29JUN26 57.50 P 0.00 0.00 0.00 2.30 +0.21 50 0 1,043 0
29JUN26 60.00 P 2.86 2.86 2.86 3.12 +0.28 50 15 2,121 0
29JUN26 62.50 P 4.04 4.04 4.04 4.04 +0.34 50 15 2,376 -15
29JUN26 65.00 P 4.54 5.18 4.54 5.14 +0.48 50 95 14,464 0
29JUN26 67.50 P 5.75 6.35 5.75 6.35 +0.59 49 39 3,287 +15
29JUN26 70.00 P 7.50 7.50 7.50 7.76 +0.68 49 150 3,204 +150
29JUN26 72.50 P 0.00 0.00 0.00 9.34 +0.83 49 0 4,061 0
29JUN26 75.00 P 0.00 0.00 0.00 10.96 +0.81 49 0 3,633 0
29JUN26 77.50 P 0.00 0.00 0.00 12.92 +0.60 50 0 3,059 0
29JUN26 80.00 P 0.00 0.00 0.00 14.87 +0.74 51 0 3,019 0
29JUN26 82.50 P 0.00 0.00 0.00 16.75 +0.77 50 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 19.02 +0.94 52 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 21.19 +0.84 52 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 23.44 +0.82 53 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 25.59 +0.71 52 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 28.06 +0.88 54 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 30.43 +1.09 55 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 32.67 +0.86 53 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 35.00 +0.72 52 0 4,010 0
29JUN26 105.00 P 0.00 0.00 0.00 37.53 +1.04 55 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 40.01 +1.01 57 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 42.49 +1.13 58 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 45.02 +1.16 61 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.54 +1.32 64 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.80 +1.10 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.50 +1.25 67 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 54.80 +1.08 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.50 +1.24 71 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.89 +1.19 68 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 62.50 +1.25 74 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 65.00 +1.25 76 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 67.54 +1.34 79 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 69.80 +1.10 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.30 +1.08 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 75.00 +1.23 83 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 77.63 +1.41 88 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 80.00 +1.14 86 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 82.50 +1.26 87 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 85.19 +1.47 95 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 87.50 +1.14 90 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 89.80 +1.10 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 92.50 +1.27 93 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 94.87 +1.17 89 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 97.30 +1.10 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 100.11 +1.41 101 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 102.30 +1.10 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 104.80 +1.10 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 107.30 +1.09 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 109.80 +1.10 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 112.58 +1.38 107 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 115.12 +1.42 109 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 117.30 +1.10 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 119.80 +1.10 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 122.30 +1.10 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 125.04 +1.34 111 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 127.30 +1.10 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 129.80 +1.10 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 132.30 +1.10 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.99 - 49 0 0 -
30JUL26 50.00 P 0.00 0.00 0.00 1.16 - 49 0 0 -
30JUL26 52.50 P 0.00 0.00 0.00 1.65 - 49 0 0 -
30JUL26 55.00 P 0.00 0.00 0.00 2.27 - 49 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 3.01 - 49 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 3.91 - 50 0 0 -
30JUL26 62.50 P 0.00 0.00 0.00 4.90 - 49 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 6.00 - 49 0 0 -
30JUL26 67.50 P 7.19 7.19 7.19 7.26 - 49 5 5 -
30JUL26 70.00 P 0.00 0.00 0.00 8.66 - 49 0 0 -
30JUL26 72.50 P 0.00 0.00 0.00 10.21 - 49 0 0 -
30JUL26 75.00 P 0.00 0.00 0.00 11.88 - 49 0 0 -
30JUL26 77.50 P 0.00 0.00 0.00 13.66 - 49 0 0 -
30JUL26 80.00 P 0.00 0.00 0.00 15.56 - 49 0 0 -
30JUL26 82.50 P 0.00 0.00 0.00 17.53 - 50 0 0 -
30JUL26 85.00 P 0.00 0.00 0.00 19.57 - 50 0 0 -
30JUL26 87.50 P 0.00 0.00 0.00 21.84 - 51 0 0 -
30JUL26 90.00 P 0.00 0.00 0.00 23.86 - 51 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 26.10 - 51 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 0.52 +0.04 50 0 208 0
29SEP26 41.00 P 0.00 0.00 0.00 0.61 +0.04 50 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.72 +0.06 50 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.85 +0.08 50 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.97 +0.06 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.13 +0.09 50 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.30 +0.12 50 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.47 +0.08 50 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 1.67 +0.11 50 0 90 0
29SEP26 49.00 P 0.00 0.00 0.00 1.90 +0.12 50 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 2.13 +0.12 50 0 323 0
29SEP26 52.50 P 0.00 0.00 0.00 2.80 +0.17 50 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 3.55 +0.18 50 0 1,113 0
29SEP26 57.50 P 0.00 0.00 0.00 4.47 +0.26 50 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 5.41 +0.38 50 0 500 0
29SEP26 62.50 P 0.00 0.00 0.00 6.47 +0.47 50 2,500 3,877 +2,500
29SEP26 65.00 P 0.00 0.00 0.00 7.65 +0.53 49 0 3,382 0
29SEP26 67.50 P 0.00 0.00 0.00 8.95 +0.53 50 0 906 0
29SEP26 70.00 P 0.00 0.00 0.00 10.36 +0.60 49 0 1,496 0
29SEP26 72.50 P 0.00 0.00 0.00 11.84 +0.47 49 0 796 0
29SEP26 75.00 P 0.00 0.00 0.00 13.57 +0.77 50 0 538 0
29SEP26 77.50 P 0.00 0.00 0.00 15.27 +0.79 50 0 508 0
29SEP26 80.00 P 0.00 0.00 0.00 17.16 +0.62 50 0 3,169 0
29SEP26 82.50 P 0.00 0.00 0.00 19.07 +0.62 50 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 21.04 +0.75 51 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 23.07 +0.80 51 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 25.11 +0.80 51 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 27.29 +0.90 52 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 29.45 +0.82 52 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 31.66 +0.82 52 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 33.90 +0.83 52 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 36.17 +0.87 52 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 38.48 +0.68 53 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 40.68 +0.89 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.04 +0.83 52 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 45.39 +0.96 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.77 +0.98 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.17 +1.04 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.59 +1.04 53 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 55.03 +1.15 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 57.50 +0.93 54 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 60.02 +1.08 56 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.28 +0.10 50 0 216 0
30DEC26 47.00 P 0.00 0.00 0.00 2.52 +0.11 50 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.76 +0.11 50 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 3.06 +0.14 50 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 3.37 +0.15 50 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 4.15 +0.17 50 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 5.07 +0.24 50 0 1,154 0
30DEC26 57.50 P 0.00 0.00 0.00 6.00 +0.30 50 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 7.04 +0.41 49 0 61 0
30DEC26 62.50 P 0.00 0.00 0.00 8.18 +0.42 49 0 209 0
30DEC26 65.00 P 0.00 0.00 0.00 9.42 +0.49 49 0 551 0
30DEC26 67.50 P 10.83 10.83 10.68 10.64 +0.43 49 2 652 +2
30DEC26 70.00 P 0.00 0.00 0.00 12.18 +0.60 49 0 1,351 0
30DEC26 72.50 P 0.00 0.00 0.00 13.65 +0.60 49 0 763 0
30DEC26 75.00 P 0.00 0.00 0.00 15.37 +0.71 49 0 602 0
30DEC26 77.50 P 0.00 0.00 0.00 17.03 +0.72 49 0 32 0
30DEC26 80.00 P 0.00 0.00 0.00 18.82 +0.45 49 0 21 0
30DEC26 82.50 P 0.00 0.00 0.00 20.69 +0.52 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.65 +0.60 50 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 24.61 +0.70 50 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 26.46 +0.52 50 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 28.54 +0.60 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.63 +0.81 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.74 +0.75 50 0 0 0
30MAR27 47.00 P 3.40 3.40 3.40 3.40 +0.10 49 100 132 +100
30MAR27 48.00 P 0.00 0.00 0.00 3.74 +0.13 50 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 4.05 +0.13 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.36 +0.12 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.28 +0.26 50 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 6.18 +0.21 49 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 7.18 +0.27 49 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 8.28 +0.33 49 0 14 0
30MAR27 62.50 P 0.00 0.00 0.00 9.47 +0.49 49 0 27 0
30MAR27 65.00 P 0.00 0.00 0.00 11.13 +0.25 50 0 266 0
30MAR27 67.50 P 12.15 12.15 12.00 12.11 +0.57 48 200 500 +92
30MAR27 70.00 P 0.00 0.00 0.00 13.55 +0.62 48 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 15.07 +0.60 48 0 82 0
30MAR27 75.00 P 0.00 0.00 0.00 16.73 +0.68 49 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 18.34 +0.64 48 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 20.13 +0.46 48 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 21.94 +0.49 49 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 23.81 +0.52 49 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 25.70 +0.52 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.67 +0.59 49 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 29.78 +0.72 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 31.67 +0.68 49 0 0 0
TOTAL PUT 4,247 113,176 +3,222
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$ 9.15
29APR26 6.50 C 0.00 0.00 0.00 2.66 -0.08 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.41 -0.07 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.17 -0.06 44 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 1.91 -0.10 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.67 -0.09 33 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.41 -0.13 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.20 -0.07 35 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.98 -0.08 35 0 101 0
29APR26 8.50 C 0.00 0.00 0.00 0.78 -0.08 35 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.60 -0.07 35 0 1,120 0
29APR26 9.00 C 0.41 0.41 0.41 0.44 -0.07 34 1 883 0
29APR26 9.25 C 0.35 0.35 0.27 0.32 -0.06 34 180 1,530 +175
29APR26 9.50 C 0.26 0.27 0.18 0.23 -0.04 35 272 1,406 +151
29APR26 9.75 C 0.18 0.18 0.13 0.15 -0.04 34 25 383 +3
29APR26 10.00 C 0.14 0.14 0.08 0.10 -0.04 35 308 709 +213
29APR26 10.50 C 0.05 0.07 0.04 0.04 -0.02 35 260 1,811 +30
29APR26 11.00 C 0.03 0.03 0.03 0.02 -0.01 38 1 673 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 255 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 487 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 289 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.68 -0.14 36 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.41 -0.12 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.19 -0.07 35 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.91 -0.12 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.68 -0.14 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.46 -0.13 28 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.29 -0.08 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.10 -0.08 36 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 0.94 -0.06 37 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.76 -0.06 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.62 -0.05 36 0 90 0
28MAY26 9.25 C 0.50 0.50 0.50 0.50 -0.05 36 60 181 -60
28MAY26 9.50 C 0.41 0.41 0.37 0.39 -0.06 35 255 474 +254
28MAY26 9.75 C 0.00 0.00 0.00 0.31 -0.04 36 0 345 0
28MAY26 10.00 C 0.00 0.00 0.00 0.24 -0.03 36 0 116 0
28MAY26 10.50 C 0.14 0.14 0.14 0.14 -0.03 36 3 126 0
28MAY26 11.00 C 0.09 0.09 0.08 0.08 -0.02 37 28 324 +3
28MAY26 11.50 C 0.06 0.06 0.06 0.04 -0.02 36 180 889 +180
28MAY26 12.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 160 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 2.68 -0.14 0 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 2.42 -0.14 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.19 -0.16 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.97 -0.15 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.75 -0.12 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.54 -0.14 31 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.34 -0.14 31 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.20 -0.06 35 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.03 -0.07 35 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 0.88 -0.06 35 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.74 -0.04 35 0 802 0
29JUN26 9.25 C 0.59 0.59 0.59 0.62 -0.05 35 36 156 +36
29JUN26 9.50 C 0.53 0.53 0.53 0.51 -0.05 35 2 4,197 +2
29JUN26 9.75 C 0.45 0.45 0.45 0.42 -0.05 35 3 277 +3
29JUN26 10.00 C 0.34 0.34 0.34 0.35 -0.04 35 5 1,477 0
29JUN26 10.50 C 0.21 0.21 0.21 0.23 -0.03 35 100 2,513 +69
29JUN26 11.00 C 0.15 0.15 0.15 0.15 -0.02 35 5 3,602 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 2,302 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 1,374 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 0.00 37 0 379 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 435 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 17.00 C 0.02 0.02 0.02 0.01 0.00 52 10 10 0
30JUL26 7.00 C 0.00 0.00 0.00 2.30 - 40 0 0 -
30JUL26 7.25 C 0.00 0.00 0.00 2.04 - 35 0 0 -
30JUL26 7.50 C 0.00 0.00 0.00 1.82 - 34 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 1.62 - 34 0 0 -
30JUL26 8.00 C 0.00 0.00 0.00 1.43 - 34 0 0 -
30JUL26 8.25 C 0.00 0.00 0.00 1.25 - 34 0 0 -
30JUL26 8.50 C 0.00 0.00 0.00 1.09 - 34 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 0.97 - 36 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 0.82 - 35 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 0.70 - 35 0 0 -
30JUL26 9.50 C 0.00 0.00 0.00 0.59 - 34 0 0 -
30JUL26 9.75 C 0.48 0.48 0.48 0.50 - 35 30 30 -
30JUL26 10.00 C 0.00 0.00 0.00 0.41 - 34 0 0 -
30JUL26 10.50 C 0.00 0.00 0.00 0.28 - 34 0 0 -
30JUL26 11.00 C 0.00 0.00 0.00 0.19 - 34 0 0 -
30JUL26 11.50 C 0.17 0.17 0.16 0.12 - 34 60 60 -
30JUL26 12.00 C 0.12 0.12 0.12 0.08 - 34 75 75 -
30JUL26 12.50 C 0.00 0.00 0.00 0.05 - 34 0 0 -
30JUL26 13.00 C 0.00 0.00 0.00 0.03 - 34 0 0 -
29SEP26 6.50 C 0.00 0.00 0.00 2.72 -0.14 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.49 -0.13 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.30 -0.11 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.06 -0.10 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.86 -0.12 34 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.67 -0.12 34 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.50 -0.12 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.33 -0.12 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.18 -0.09 35 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.07 -0.06 36 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 0.94 -0.05 36 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 0.84 -0.05 37 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 0.72 -0.05 36 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 0.65 -0.04 37 0 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 0.57 -0.04 37 0 253 0
29SEP26 10.50 C 0.00 0.00 0.00 0.43 -0.04 37 0 281 0
29SEP26 11.00 C 0.00 0.00 0.00 0.32 -0.03 37 0 240 0
29SEP26 11.50 C 0.00 0.00 0.00 0.24 -0.02 37 0 6,028 0
29SEP26 12.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 11,896 0
29SEP26 12.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 290 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 7,903 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 0.00 37 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 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 2.75 -0.13 33 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.53 -0.13 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.33 -0.12 34 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.13 -0.11 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.95 -0.12 34 0 11 0
30DEC26 7.75 C 0.00 0.00 0.00 1.78 -0.11 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.61 -0.12 34 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 1.47 -0.11 35 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.33 -0.10 35 0 60 0
30DEC26 8.75 C 1.22 1.22 1.22 1.20 -0.11 35 30 190 +10
30DEC26 9.00 C 0.00 0.00 0.00 1.11 -0.05 36 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 1.00 -0.05 35 0 82 0
30DEC26 9.50 C 0.00 0.00 0.00 0.90 -0.05 35 0 371 0
30DEC26 9.75 C 0.00 0.00 0.00 0.83 -0.03 36 0 114 0
30DEC26 10.00 C 0.00 0.00 0.00 0.74 -0.06 36 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.60 -0.05 36 0 24 0
30DEC26 11.00 C 0.00 0.00 0.00 0.49 -0.05 36 0 5,501 0
30DEC26 11.50 C 0.00 0.00 0.00 0.40 -0.04 36 0 46 0
30DEC26 12.00 C 0.00 0.00 0.00 0.32 -0.04 36 0 10,030 0
30DEC26 12.50 C 0.00 0.00 0.00 0.26 -0.03 36 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.16 -0.03 36 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 3 0
30MAR27 6.50 C 0.00 0.00 0.00 2.78 -0.15 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.58 -0.13 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.39 -0.15 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.21 -0.13 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.04 -0.14 34 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 1.88 -0.12 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.74 -0.11 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.60 -0.10 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.48 -0.09 34 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 1.36 -0.09 34 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 1.27 -0.05 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.16 -0.05 35 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 1.08 -0.05 35 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 0.98 -0.05 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.90 -0.05 35 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.76 -0.06 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.65 -0.05 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.55 -0.05 36 0 12,010 0
30MAR27 12.00 C 0.00 0.00 0.00 0.47 -0.03 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.39 -0.03 36 0 5 0
30MAR27 13.00 C 0.36 0.36 0.36 0.33 -0.02 36 5 5 +5
30MAR27 13.50 C 0.00 0.00 0.00 0.27 -0.02 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.23 -0.01 36 0 3 0
TOTAL CALL 1,934 95,334 +1,074
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 48 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29APR26 7.50 P 0.02 0.02 0.02 0.01 0.00 37 10 189 +10
29APR26 7.75 P 0.00 0.00 0.00 0.02 0.00 37 0 459 0
29APR26 8.00 P 0.06 0.06 0.06 0.04 0.00 36 30 572 +23
29APR26 8.25 P 0.07 0.08 0.07 0.07 0.00 36 8 672 +6
29APR26 8.50 P 0.13 0.14 0.13 0.12 +0.01 36 130 1,442 +127
29APR26 8.75 P 0.18 0.22 0.17 0.19 +0.01 35 33 959 +18
29APR26 9.00 P 0.29 0.31 0.29 0.28 0.00 35 20 776 +16
29APR26 9.25 P 0.43 0.43 0.43 0.41 +0.02 35 2 999 +2
29APR26 9.50 P 0.56 0.60 0.56 0.56 +0.02 35 3 675 +1
29APR26 9.75 P 0.00 0.00 0.00 0.74 +0.03 35 0 234 0
29APR26 10.00 P 0.00 0.00 0.00 0.93 +0.05 34 0 78 0
29APR26 10.50 P 0.00 0.00 0.00 1.42 +0.09 44 0 27 0
29APR26 11.00 P 0.00 0.00 0.00 1.89 +0.08 47 0 70 0
29APR26 11.50 P 0.00 0.00 0.00 2.38 +0.09 53 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.87 +0.09 57 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.38 +0.11 67 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.88 +0.11 74 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.37 +0.10 76 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.90 +0.12 93 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 163 0
28MAY26 7.00 P 0.03 0.03 0.03 0.02 0.00 38 2 147 +2
28MAY26 7.25 P 0.00 0.00 0.00 0.03 0.00 37 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.05 0.00 37 0 137 0
28MAY26 7.75 P 0.00 0.00 0.00 0.08 0.00 37 0 544 0
28MAY26 8.00 P 0.13 0.13 0.13 0.12 +0.01 37 10 410 +10
28MAY26 8.25 P 0.00 0.00 0.00 0.17 0.00 36 0 409 0
28MAY26 8.50 P 0.00 0.00 0.00 0.25 +0.01 37 0 265 0
28MAY26 8.75 P 0.00 0.00 0.00 0.34 +0.02 37 0 488 0
28MAY26 9.00 P 0.00 0.00 0.00 0.44 +0.02 36 0 181 0
28MAY26 9.25 P 0.00 0.00 0.00 0.57 +0.02 36 0 315 0
28MAY26 9.50 P 0.00 0.00 0.00 0.71 +0.03 36 0 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.88 +0.04 36 0 304 0
28MAY26 10.00 P 0.00 0.00 0.00 1.06 +0.06 36 0 151 0
28MAY26 10.50 P 0.00 0.00 0.00 1.50 +0.09 40 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.95 +0.09 43 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.44 +0.15 48 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.92 +0.14 52 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.42 +0.15 57 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.90 +0.11 59 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.42 +0.13 67 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.93 +0.13 74 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 38 0 36 0
29JUN26 6.75 P 0.05 0.05 0.05 0.03 0.00 37 80 285 +80
29JUN26 7.00 P 0.00 0.00 0.00 0.04 0.00 36 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 0.00 35 0 391 0
29JUN26 7.50 P 0.11 0.11 0.11 0.09 0.00 35 200 544 +78
29JUN26 7.75 P 0.16 0.16 0.16 0.13 0.00 35 100 3,179 +100
29JUN26 8.00 P 0.00 0.00 0.00 0.19 +0.01 36 0 417 0
29JUN26 8.25 P 0.26 0.28 0.26 0.25 0.00 35 47 595 +47
29JUN26 8.50 P 0.00 0.00 0.00 0.34 +0.01 36 0 1,217 0
29JUN26 8.75 P 0.45 0.45 0.45 0.44 +0.02 36 36 987 -36
29JUN26 9.00 P 0.55 0.58 0.55 0.55 +0.02 35 409 6,105 +318
29JUN26 9.25 P 0.63 0.63 0.63 0.67 +0.02 35 60 3,626 0
29JUN26 9.50 P 0.86 0.86 0.86 0.81 +0.02 35 54 507 0
29JUN26 9.75 P 0.00 0.00 0.00 1.00 +0.06 37 0 340 0
29JUN26 10.00 P 1.14 1.14 1.14 1.18 +0.08 37 2 174 0
29JUN26 10.50 P 0.00 0.00 0.00 1.57 +0.07 38 0 216 0
29JUN26 11.00 P 0.00 0.00 0.00 2.00 +0.06 40 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.47 +0.09 43 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.94 +0.14 45 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.42 +0.12 47 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.92 +0.13 52 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.42 +0.13 56 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.93 +0.13 61 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.42 +0.13 63 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.92 +0.13 67 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.41 +0.12 69 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.91 +0.12 72 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.42 +0.13 76 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.91 +0.12 78 0 0 0
30JUL26 7.00 P 0.12 0.12 0.12 0.09 - 34 64 64 -
30JUL26 7.25 P 0.16 0.16 0.16 0.13 - 35 67 67 -
30JUL26 7.50 P 0.00 0.00 0.00 0.18 - 35 0 0 -
30JUL26 7.75 P 0.26 0.26 0.26 0.24 - 34 30 30 -
30JUL26 8.00 P 0.00 0.00 0.00 0.32 - 35 0 0 -
30JUL26 8.25 P 0.00 0.00 0.00 0.39 - 33 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 0.49 - 33 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 0.60 - 33 0 0 -
30JUL26 9.00 P 0.73 0.76 0.73 0.73 - 33 43 43 -
30JUL26 9.25 P 0.82 0.82 0.82 0.87 - 32 15 15 -
30JUL26 9.50 P 1.01 1.07 1.01 1.02 - 32 76 76 -
30JUL26 9.75 P 1.12 1.12 1.12 1.20 - 32 12 12 -
30JUL26 10.00 P 0.00 0.00 0.00 1.37 - 32 0 0 -
30JUL26 10.50 P 0.00 0.00 0.00 1.80 - 34 0 0 -
30JUL26 11.00 P 0.00 0.00 0.00 2.17 - 29 0 0 -
30JUL26 11.50 P 0.00 0.00 0.00 2.63 - 29 0 0 -
30JUL26 12.00 P 0.00 0.00 0.00 3.09 - 26 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 3.53 - 0 0 0 -
30JUL26 13.00 P 0.00 0.00 0.00 4.04 - 0 0 0 -
29SEP26 6.50 P 0.00 0.00 0.00 0.11 +0.01 37 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 +0.01 37 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 +0.01 37 0 59 0
29SEP26 7.25 P 0.00 0.00 0.00 0.25 +0.01 36 0 257 0
29SEP26 7.50 P 0.00 0.00 0.00 0.32 +0.01 37 0 726 0
29SEP26 7.75 P 0.39 0.42 0.38 0.39 +0.01 36 120 1,770 +120
29SEP26 8.00 P 0.48 0.48 0.46 0.48 +0.01 36 101 943 +59
29SEP26 8.25 P 0.57 0.60 0.57 0.58 +0.02 36 60 391 0
29SEP26 8.50 P 0.67 0.70 0.67 0.69 +0.02 36 140 767 0
29SEP26 8.75 P 0.79 0.83 0.78 0.81 +0.02 36 80 752 +40
29SEP26 9.00 P 0.00 0.00 0.00 0.94 +0.02 36 0 465 0
29SEP26 9.25 P 0.00 0.00 0.00 1.09 +0.03 36 0 690 0
29SEP26 9.50 P 1.22 1.22 1.22 1.24 +0.03 36 30 691 +30
29SEP26 9.75 P 0.00 0.00 0.00 1.43 +0.05 37 0 3,229 0
29SEP26 10.00 P 0.00 0.00 0.00 1.61 +0.08 37 0 105 0
29SEP26 10.50 P 0.00 0.00 0.00 2.00 +0.10 38 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.36 0.00 36 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.84 +0.10 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.28 +0.08 40 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.74 +0.13 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.21 +0.13 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.68 +0.12 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.16 +0.13 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.64 +0.14 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.13 +0.14 46 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.62 +0.14 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.11 +0.14 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.60 +0.14 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.09 +0.14 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 0.00 36 0 187 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 +0.01 37 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 -0.02 35 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.38 0.00 36 0 158 0
30DEC26 7.50 P 0.46 0.46 0.46 0.47 +0.01 37 1 3,265 +1
30DEC26 7.75 P 0.00 0.00 0.00 0.55 0.00 37 0 65 0
30DEC26 8.00 P 0.68 0.68 0.68 0.66 +0.02 37 1 122 0
30DEC26 8.25 P 0.00 0.00 0.00 0.77 +0.02 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.88 +0.02 36 0 120 0
30DEC26 8.75 P 0.00 0.00 0.00 1.01 +0.02 37 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 1.15 +0.03 37 0 131 0
30DEC26 9.25 P 1.28 1.28 1.28 1.29 +0.03 37 30 224 +30
30DEC26 9.50 P 0.00 0.00 0.00 1.45 +0.03 37 0 5,517 0
30DEC26 9.75 P 0.00 0.00 0.00 1.61 +0.03 37 0 95 0
30DEC26 10.00 P 0.00 0.00 0.00 1.78 +0.03 37 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 2.18 +0.09 38 0 308 0
30DEC26 11.00 P 0.00 0.00 0.00 2.57 +0.11 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.97 +0.10 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.40 +0.12 39 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.84 +0.12 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.29 +0.13 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.75 +0.13 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.21 +0.14 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.68 +0.14 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 0.00 36 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.34 +0.01 36 0 14 0
30MAR27 7.00 P 0.43 0.43 0.43 0.41 +0.01 36 1 7 +1
30MAR27 7.25 P 0.00 0.00 0.00 0.49 +0.02 36 0 93 0
30MAR27 7.50 P 0.00 0.00 0.00 0.58 +0.03 36 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.67 +0.01 36 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 0.77 +0.01 36 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.89 +0.03 36 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.01 +0.03 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.14 +0.04 36 0 44 0
30MAR27 9.00 P 0.00 0.00 0.00 1.27 +0.03 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.42 +0.03 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.57 +0.03 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.74 +0.03 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.90 +0.03 36 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 2.29 +0.08 37 0 60 0
30MAR27 11.00 P 0.00 0.00 0.00 2.68 +0.11 38 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 3.08 +0.12 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.49 +0.11 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.92 +0.12 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.36 +0.13 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.81 +0.13 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.26 +0.14 40 0 0 0
TOTAL PUT 2,107 77,696 +1,083
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$ 21.40
29APR26 14.00 C 0.00 0.00 0.00 7.43 +0.40 52 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.93 +0.40 42 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.43 +0.39 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.95 +0.44 54 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.42 +0.38 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.97 +0.43 50 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.46 +0.36 43 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 3.98 +0.37 42 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.51 +0.35 42 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 3.06 +0.33 42 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 2.64 +0.32 42 0 103 0
29APR26 19.50 C 0.00 0.00 0.00 2.24 +0.29 42 0 207 0
29APR26 20.00 C 1.76 1.76 1.71 1.90 +0.28 43 60 412 -60
29APR26 21.00 C 1.20 1.24 1.20 1.26 +0.22 42 50 1,017 +30
29APR26 22.00 C 0.80 0.82 0.72 0.79 +0.15 42 65 1,269 +5
29APR26 23.00 C 0.46 0.46 0.42 0.47 +0.09 43 32 1,221 +2
29APR26 24.00 C 0.25 0.28 0.24 0.26 +0.05 42 17 735 0
29APR26 25.00 C 0.17 0.17 0.17 0.14 +0.03 43 1 254 -1
29APR26 26.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 187 0
29APR26 27.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 179 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 45 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 105 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 6.93 +0.40 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.46 +0.39 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.99 +0.43 41 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.48 +0.38 34 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.01 +0.40 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.56 +0.27 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.10 +0.29 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.73 +0.22 42 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.33 +0.31 42 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 2.95 +0.29 42 0 51 0
28MAY26 19.50 C 0.00 0.00 0.00 2.60 +0.28 42 0 138 0
28MAY26 20.00 C 2.24 2.24 2.24 2.29 +0.28 43 60 412 +60
28MAY26 21.00 C 1.72 1.72 1.59 1.70 +0.21 42 155 445 +155
28MAY26 22.00 C 1.26 1.26 1.16 1.24 +0.16 43 60 509 +55
28MAY26 23.00 C 0.83 0.83 0.79 0.89 +0.12 43 48 1,094 +43
28MAY26 24.00 C 0.57 0.57 0.57 0.62 +0.09 43 30 299 +30
28MAY26 25.00 C 0.41 0.41 0.41 0.42 +0.06 43 20 197 +20
28MAY26 26.00 C 0.00 0.00 0.00 0.28 +0.05 43 0 37 0
28MAY26 27.00 C 0.21 0.21 0.21 0.18 +0.03 43 30 181 +30
28MAY26 28.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 75 0
28MAY26 29.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.96 +0.40 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.46 +0.40 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.96 +0.40 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.47 +0.44 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.97 +0.41 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.48 +0.47 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.91 +0.25 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.49 +0.32 41 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 6.93 +0.34 0 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.46 +0.24 0 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.99 +0.23 29 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 5.55 +0.26 37 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.11 +0.24 39 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 4.68 +0.27 40 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 4.31 +0.21 43 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 3.91 +0.27 42 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 3.64 +0.40 46 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.27 +0.28 45 0 522 0
29JUN26 19.50 C 0.00 0.00 0.00 2.84 +0.26 42 0 114 0
29JUN26 20.00 C 0.00 0.00 0.00 2.55 +0.27 43 0 2,024 0
29JUN26 21.00 C 1.95 1.95 1.95 2.00 +0.21 43 21 1,232 0
29JUN26 22.00 C 1.53 1.53 1.40 1.54 +0.16 43 80 1,311 +50
29JUN26 23.00 C 0.00 0.00 0.00 1.18 +0.13 43 0 557 0
29JUN26 24.00 C 0.00 0.00 0.00 0.90 +0.10 43 0 46 0
29JUN26 25.00 C 0.00 0.00 0.00 0.66 +0.07 43 0 1,046 0
29JUN26 26.00 C 0.00 0.00 0.00 0.48 +0.06 43 0 105 0
29JUN26 27.00 C 0.40 0.40 0.40 0.35 +0.05 43 10 118 0
29JUN26 28.00 C 0.00 0.00 0.00 0.25 +0.03 43 0 402 0
29JUN26 29.00 C 0.00 0.00 0.00 0.18 +0.03 43 0 141 0
29JUN26 30.00 C 0.00 0.00 0.00 0.13 +0.02 43 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.73 - 46 0 0 -
30JUL26 16.50 C 0.00 0.00 0.00 5.30 - 45 0 0 -
30JUL26 17.00 C 0.00 0.00 0.00 4.88 - 44 0 0 -
30JUL26 17.50 C 0.00 0.00 0.00 4.43 - 42 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 4.10 - 44 0 0 -
30JUL26 18.50 C 0.00 0.00 0.00 3.71 - 43 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 3.37 - 42 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 3.06 - 42 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 2.78 - 43 0 0 -
30JUL26 21.00 C 2.13 2.13 2.13 2.25 - 43 30 30 -
30JUL26 22.00 C 0.00 0.00 0.00 1.82 - 43 0 0 -
30JUL26 23.00 C 0.00 0.00 0.00 1.46 - 43 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 1.17 - 43 0 0 -
30JUL26 25.00 C 0.00 0.00 0.00 0.91 - 43 0 0 -
30JUL26 26.00 C 0.00 0.00 0.00 0.71 - 43 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 0.54 - 43 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 0.42 - 43 0 0 -
30JUL26 29.00 C 0.00 0.00 0.00 0.32 - 43 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 0.24 - 43 0 0 -
29SEP26 12.00 C 0.00 0.00 0.00 9.48 +0.45 43 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 9.00 +0.44 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.48 +0.40 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.91 +0.25 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.49 +0.32 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.00 +0.33 31 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 6.57 +0.32 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.18 +0.37 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.78 +0.30 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.38 +0.30 40 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.05 +0.33 41 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.69 +0.26 41 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 4.31 +0.21 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.99 +0.21 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 3.70 +0.22 41 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 3.43 +0.20 41 0 422 0
29SEP26 20.00 C 0.00 0.00 0.00 3.26 +0.32 43 0 809 0
29SEP26 21.00 C 0.00 0.00 0.00 2.69 +0.23 42 0 6,876 0
29SEP26 22.00 C 0.00 0.00 0.00 2.28 +0.22 42 0 1,054 0
29SEP26 23.00 C 0.00 0.00 0.00 1.92 +0.19 42 0 367 0
29SEP26 24.00 C 1.53 1.53 1.53 1.60 +0.16 42 8 146 +3
29SEP26 25.00 C 0.00 0.00 0.00 1.34 +0.15 42 0 39 0
29SEP26 26.00 C 0.00 0.00 0.00 1.11 +0.11 42 0 6,009 0
29SEP26 27.00 C 0.88 0.88 0.88 0.94 +0.10 43 10 53 -7
29SEP26 28.00 C 0.00 0.00 0.00 0.80 +0.10 43 0 42 0
29SEP26 29.00 C 0.00 0.00 0.00 0.66 +0.08 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.55 +0.08 44 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.45 +0.06 44 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.37 +0.06 44 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 9.08 +0.38 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.63 +0.37 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.19 +0.36 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.69 +0.28 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.20 +0.19 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.83 +0.21 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.41 +0.29 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.03 +0.31 37 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 5.69 +0.31 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.36 +0.24 39 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.05 +0.30 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.74 +0.28 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.46 +0.27 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.19 +0.27 40 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 3.92 +0.26 40 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 3.68 +0.25 40 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 3.21 +0.22 40 0 3,057 0
30DEC26 22.00 C 0.00 0.00 0.00 2.81 +0.21 41 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 2.44 +0.18 41 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 2.13 +0.19 41 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.85 +0.15 41 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 1.63 +0.14 42 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 1.43 +0.13 42 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.25 +0.11 42 0 210 0
30DEC26 29.00 C 0.00 0.00 0.00 1.09 +0.10 42 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.91 +0.08 42 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.80 +0.08 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.69 +0.08 42 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 7.64 +0.34 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.26 +0.33 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.91 +0.33 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.56 +0.32 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.22 +0.42 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.91 +0.30 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.46 +0.16 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.15 +0.13 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.87 +0.20 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.61 +0.24 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.35 +0.24 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.12 +0.23 40 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 3.69 +0.24 40 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 3.28 +0.20 40 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 2.89 +0.17 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.59 +0.15 40 0 0 0
30MAR27 25.00 C 2.33 2.33 2.33 2.32 +0.14 41 10 31 +10
30MAR27 26.00 C 0.00 0.00 0.00 2.03 +0.14 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.87 +0.20 42 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 1.69 +0.13 42 0 35 0
30MAR27 29.00 C 0.00 0.00 0.00 1.49 +0.12 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.32 +0.10 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.17 +0.12 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.99 +0.04 41 0 8 0
TOTAL CALL 797 41,115 +425
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.05 -0.03 43 0 227 0
29APR26 18.00 P 0.00 0.00 0.00 0.08 -0.04 43 0 781 0
29APR26 18.50 P 0.00 0.00 0.00 0.13 -0.06 43 0 386 0
29APR26 19.00 P 0.00 0.00 0.00 0.20 -0.09 42 0 699 0
29APR26 19.50 P 0.00 0.00 0.00 0.31 -0.11 43 0 331 0
29APR26 20.00 P 0.00 0.00 0.00 0.43 -0.16 42 0 615 0
29APR26 21.00 P 0.89 0.89 0.89 0.80 -0.23 42 45 489 -45
29APR26 22.00 P 1.33 1.48 1.33 1.34 -0.30 42 107 514 +60
29APR26 23.00 P 0.00 0.00 0.00 2.04 -0.32 43 0 265 0
29APR26 24.00 P 0.00 0.00 0.00 2.82 -0.35 42 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 3.70 -0.35 42 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 4.67 -0.39 47 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.64 -0.38 49 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.62 -0.38 51 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.60 -0.40 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.60 -0.40 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.60 -0.40 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.60 -0.40 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.09 -0.03 43 0 8 0
28MAY26 17.00 P 0.00 0.00 0.00 0.13 -0.04 43 0 79 0
28MAY26 17.50 P 0.25 0.25 0.25 0.19 -0.06 43 30 81 +30
28MAY26 18.00 P 0.00 0.00 0.00 0.27 -0.08 43 0 159 0
28MAY26 18.50 P 0.00 0.00 0.00 0.37 -0.09 43 0 78 0
28MAY26 19.00 P 0.52 0.52 0.52 0.49 -0.11 43 5 100 +5
28MAY26 19.50 P 0.00 0.00 0.00 0.64 -0.13 43 0 183 0
28MAY26 20.00 P 0.00 0.00 0.00 0.80 -0.16 43 0 275 0
28MAY26 21.00 P 1.25 1.25 1.25 1.22 -0.20 42 26 333 +26
28MAY26 22.00 P 1.74 1.89 1.74 1.74 -0.27 42 64 533 -11
28MAY26 23.00 P 2.48 2.48 2.48 2.39 -0.31 42 30 310 +30
28MAY26 24.00 P 0.00 0.00 0.00 3.13 -0.33 43 0 104 0
28MAY26 25.00 P 0.00 0.00 0.00 3.98 -0.29 44 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.86 -0.42 46 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.81 -0.22 49 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.76 -0.39 51 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.66 -0.42 48 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.67 -0.43 53 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.60 -0.40 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.60 -0.40 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 45 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 45 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 -0.02 43 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 -0.03 43 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.12 -0.04 43 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.17 -0.04 43 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.23 -0.06 43 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.31 -0.08 43 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.41 -0.09 43 0 1,000 0
29JUN26 18.00 P 0.00 0.00 0.00 0.53 -0.10 43 0 360 0
29JUN26 18.50 P 0.00 0.00 0.00 0.67 -0.12 43 0 483 0
29JUN26 19.00 P 0.00 0.00 0.00 0.82 -0.14 43 0 362 0
29JUN26 19.50 P 0.00 0.00 0.00 0.99 -0.16 43 0 366 0
29JUN26 20.00 P 1.22 1.22 1.22 1.18 -0.19 42 33 610 +3
29JUN26 21.00 P 1.71 1.77 1.65 1.65 -0.22 42 272 848 +229
29JUN26 22.00 P 2.27 2.27 2.27 2.21 -0.26 42 15 182 -15
29JUN26 23.00 P 0.00 0.00 0.00 2.86 -0.29 42 0 162 0
29JUN26 24.00 P 0.00 0.00 0.00 3.65 -0.23 44 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 4.46 -0.18 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.29 -0.25 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.14 -0.28 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.08 -0.25 48 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 8.00 -0.31 49 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.95 -0.32 50 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.95 -0.27 54 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.94 -0.26 57 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.28 - 43 0 0 -
30JUL26 16.50 P 0.00 0.00 0.00 0.36 - 43 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 0.47 - 43 0 0 -
30JUL26 17.50 P 0.00 0.00 0.00 0.59 - 43 0 0 -
30JUL26 18.00 P 0.00 0.00 0.00 0.72 - 43 0 0 -
30JUL26 18.50 P 0.00 0.00 0.00 0.88 - 43 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 1.03 - 42 0 0 -
30JUL26 19.50 P 1.26 1.26 1.26 1.21 - 42 30 30 -
30JUL26 20.00 P 0.00 0.00 0.00 1.42 - 42 0 0 -
30JUL26 21.00 P 1.98 1.98 1.98 1.91 - 42 23 23 -
30JUL26 22.00 P 0.00 0.00 0.00 2.47 - 42 0 0 -
30JUL26 23.00 P 0.00 0.00 0.00 3.11 - 42 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 3.84 - 43 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 4.67 - 45 0 0 -
30JUL26 26.00 P 0.00 0.00 0.00 5.42 - 44 0 0 -
30JUL26 27.00 P 0.00 0.00 0.00 6.30 - 45 0 0 -
30JUL26 28.00 P 0.00 0.00 0.00 7.22 - 47 0 0 -
30JUL26 29.00 P 0.00 0.00 0.00 8.12 - 47 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 8.97 - 45 0 0 -
29SEP26 12.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 -0.01 44 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.16 -0.01 44 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.21 -0.02 44 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.27 -0.03 44 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.35 -0.03 44 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.43 -0.05 44 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.54 -0.05 44 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.65 -0.07 44 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.79 -0.07 44 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 0.94 -0.08 44 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 1.11 -0.09 44 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.29 -0.11 44 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.49 -0.12 44 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.71 -0.12 44 0 710 0
29SEP26 20.00 P 0.00 0.00 0.00 1.94 -0.15 44 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 2.46 -0.17 44 0 1,547 0
29SEP26 22.00 P 0.00 0.00 0.00 3.05 -0.18 45 0 1,000 0
29SEP26 23.00 P 0.00 0.00 0.00 3.69 -0.22 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.38 -0.25 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.13 -0.26 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.92 -0.28 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.74 -0.31 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.61 -0.31 48 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.50 -0.31 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.41 -0.34 50 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.34 -0.36 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.30 -0.36 53 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 -0.02 42 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.24 -0.03 42 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.30 -0.04 42 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.38 -0.04 42 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.47 -0.04 42 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.57 -0.05 42 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.68 -0.06 42 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.81 -0.08 42 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 0.96 -0.07 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.11 -0.09 42 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.29 -0.10 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.47 -0.11 43 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.67 -0.13 43 0 110 0
30DEC26 19.00 P 0.00 0.00 0.00 1.90 -0.12 43 0 19 0
30DEC26 19.50 P 0.00 0.00 0.00 2.12 -0.14 43 0 430 0
30DEC26 20.00 P 0.00 0.00 0.00 2.37 -0.15 43 0 105 0
30DEC26 21.00 P 0.00 0.00 0.00 2.90 -0.17 43 0 133 0
30DEC26 22.00 P 3.59 3.59 3.59 3.49 -0.19 43 30 170 +30
30DEC26 23.00 P 0.00 0.00 0.00 4.12 -0.22 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.81 -0.22 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.53 -0.26 44 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 6.29 -0.27 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.10 -0.28 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.92 -0.30 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.78 -0.32 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.66 -0.32 47 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 10.57 -0.34 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.49 -0.33 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.64 -0.06 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.78 -0.05 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.92 -0.08 42 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.06 -0.05 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.22 -0.10 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.40 -0.11 42 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.59 -0.10 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.78 -0.13 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.00 -0.14 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.22 -0.13 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.46 -0.14 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.71 -0.15 42 0 0 0
30MAR27 21.00 P 3.39 3.39 3.39 3.26 -0.19 42 30 45 +30
30MAR27 22.00 P 0.00 0.00 0.00 3.83 -0.19 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.48 -0.23 43 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.17 -0.23 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.86 -0.27 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.63 -0.26 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.39 -0.29 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.21 -0.05 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.04 -0.06 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.90 -0.08 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.57 -0.34 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.49 -0.33 44 0 0 0
TOTAL PUT 740 35,028 +372
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 36.02
29APR26 25.00 C 0.00 0.00 0.00 11.07 +0.14 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.07 +0.13 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.08 +0.14 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.08 +0.13 32 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.08 +0.18 25 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.08 +0.18 0 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 5.09 +0.18 22 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.10 +0.18 20 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.13 +0.08 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.27 +0.13 21 0 173 0
29APR26 35.00 C 1.50 1.50 1.38 1.49 +0.11 20 20 268 -20
29APR26 36.00 C 0.82 0.85 0.75 0.85 +0.08 19 206 435 +126
29APR26 37.00 C 0.40 0.53 0.35 0.43 +0.05 19 394 713 +323
29APR26 38.00 C 0.23 0.25 0.17 0.19 +0.01 19 96 808 +82
29APR26 39.00 C 0.10 0.10 0.09 0.08 0.00 19 460 918 +314
29APR26 40.00 C 0.06 0.06 0.03 0.03 0.00 20 178 579 -18
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 564 0
29APR26 42.00 C 0.02 0.02 0.02 0.01 0.00 23 2 145 -2
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 10.07 +0.07 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.08 +0.06 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.08 +0.05 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.09 +0.03 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.16 +0.18 22 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.18 +0.17 20 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.24 +0.16 20 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.36 +0.15 21 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 2.60 +0.13 22 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 1.91 +0.13 22 0 46 0
28MAY26 36.00 C 1.24 1.29 1.24 1.31 +0.10 21 96 193 +75
28MAY26 37.00 C 0.83 0.84 0.78 0.84 +0.06 20 27 262 +5
28MAY26 38.00 C 0.50 0.54 0.49 0.52 +0.04 20 153 612 -73
28MAY26 39.00 C 0.35 0.35 0.29 0.31 +0.01 20 34 285 +13
28MAY26 40.00 C 0.18 0.18 0.18 0.18 +0.01 21 7 1,059 +5
28MAY26 41.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 122 0
28MAY26 42.00 C 0.00 0.00 0.00 0.05 0.00 21 0 98 0
28MAY26 43.00 C 0.00 0.00 0.00 0.03 0.00 21 0 54 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 23 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 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 11.08 +0.05 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.09 +0.03 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.10 +0.03 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.13 +0.04 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.23 +0.10 27 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.22 +0.18 22 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.27 +0.17 21 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.36 +0.16 21 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 3.51 +0.15 21 0 0 0
29JUN26 34.00 C 2.76 2.76 2.74 2.79 +0.16 22 30 275 +30
29JUN26 35.00 C 2.13 2.13 2.13 2.12 +0.13 22 30 860 +30
29JUN26 36.00 C 1.52 1.52 1.52 1.57 +0.12 22 35 722 +35
29JUN26 37.00 C 1.07 1.07 1.02 1.10 +0.08 22 70 655 +70
29JUN26 38.00 C 0.75 0.76 0.69 0.71 +0.01 21 226 2,553 +211
29JUN26 39.00 C 0.53 0.53 0.47 0.50 +0.04 22 80 881 +75
29JUN26 40.00 C 0.37 0.37 0.32 0.32 +0.03 22 15 751 -5
29JUN26 41.00 C 0.00 0.00 0.00 0.19 +0.01 21 0 884 0
29JUN26 42.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 569 0
29JUN26 43.00 C 0.15 0.15 0.14 0.07 +0.01 22 100 448 +80
29JUN26 44.00 C 0.00 0.00 0.00 0.04 0.00 22 0 528 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 0.00 21 0 418 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 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 24 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 27 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
30JUL26 27.00 C 0.00 0.00 0.00 9.10 - 0 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 8.13 - 0 0 0 -
30JUL26 29.00 C 0.00 0.00 0.00 7.23 - 25 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 6.23 - 22 0 0 -
30JUL26 31.00 C 0.00 0.00 0.00 5.30 - 22 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 4.40 - 22 0 0 -
30JUL26 33.00 C 0.00 0.00 0.00 3.58 - 22 0 0 -
30JUL26 34.00 C 2.74 2.83 2.74 2.86 - 22 60 60 -
30JUL26 35.00 C 0.00 0.00 0.00 2.22 - 22 0 0 -
30JUL26 36.00 C 0.00 0.00 0.00 1.69 - 22 0 0 -
30JUL26 37.00 C 1.08 1.08 1.08 1.23 - 22 4 4 -
30JUL26 38.00 C 0.00 0.00 0.00 0.90 - 22 0 0 -
30JUL26 39.00 C 0.00 0.00 0.00 0.63 - 22 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 0.43 - 22 0 0 -
30JUL26 41.00 C 0.00 0.00 0.00 0.29 - 22 0 0 -
30JUL26 42.00 C 0.22 0.23 0.22 0.19 - 22 8 8 -
30JUL26 43.00 C 0.00 0.00 0.00 0.13 - 22 0 0 -
30JUL26 44.00 C 0.00 0.00 0.00 0.08 - 22 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 0.05 - 22 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 11.09 +0.05 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.11 +0.04 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.11 +0.04 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.13 +0.03 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.23 +0.10 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.30 +0.21 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.34 +0.16 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.48 +0.14 21 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.69 +0.12 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.00 +0.12 21 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 2.39 +0.08 21 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 1.93 +0.10 22 0 188 0
29SEP26 37.00 C 0.00 0.00 0.00 1.50 +0.06 22 0 46 0
29SEP26 38.00 C 1.12 1.12 1.12 1.16 +0.05 22 3 29 +3
29SEP26 39.00 C 0.90 0.90 0.90 0.88 +0.04 21 3 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.67 +0.03 21 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 0.50 +0.02 21 0 26 0
29SEP26 42.00 C 0.41 0.41 0.41 0.37 +0.02 21 30 77 0
29SEP26 43.00 C 0.00 0.00 0.00 0.26 0.00 21 0 76 0
29SEP26 44.00 C 0.00 0.00 0.00 0.19 0.00 21 0 113 0
29SEP26 45.00 C 0.00 0.00 0.00 0.14 0.00 21 0 223 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 0.00 21 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 0.00 21 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 0.00 21 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 0.00 22 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 0.00 22 0 67 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 22 0 27 0
30DEC26 25.00 C 0.00 0.00 0.00 11.09 +0.05 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.11 +0.04 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.12 +0.05 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.14 +0.03 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.25 +0.08 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.43 +0.13 23 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 5.62 +0.13 23 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 4.87 +0.11 23 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 4.20 +0.10 23 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 3.61 +0.09 23 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 2.98 +0.07 22 0 79 0
30DEC26 36.00 C 2.30 2.30 2.30 2.53 +0.07 23 214 159 -214
30DEC26 37.00 C 0.00 0.00 0.00 2.15 +0.06 23 0 59 0
30DEC26 38.00 C 0.00 0.00 0.00 1.80 +0.04 23 0 110 0
30DEC26 39.00 C 0.00 0.00 0.00 1.51 +0.05 23 0 98 0
30DEC26 40.00 C 0.00 0.00 0.00 1.26 +0.03 23 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 1.03 +0.02 23 0 33 0
30DEC26 42.00 C 0.00 0.00 0.00 0.86 +0.02 23 0 81 0
30DEC26 43.00 C 0.56 0.56 0.56 0.70 +0.01 23 22 172 +22
30DEC26 44.00 C 0.00 0.00 0.00 0.59 +0.01 23 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.47 +0.01 23 0 26 0
30DEC26 46.00 C 0.00 0.00 0.00 0.38 +0.01 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 0.31 +0.01 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.24 -0.01 23 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 10.11 +0.04 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.12 +0.05 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.15 +0.03 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.25 +0.07 18 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.53 +0.15 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.76 +0.13 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.05 +0.11 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.42 +0.11 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.85 +0.09 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.24 +0.08 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.80 +0.07 21 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 2.41 +0.06 21 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 2.05 +0.05 21 0 41 0
30MAR27 39.00 C 0.00 0.00 0.00 1.75 +0.04 21 0 10 0
30MAR27 40.00 C 0.00 0.00 0.00 1.48 +0.03 21 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 1.25 +0.03 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.05 +0.02 21 0 6 0
30MAR27 43.00 C 0.00 0.00 0.00 0.88 +0.03 21 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.76 +0.02 21 0 19 0
30MAR27 45.00 C 0.00 0.00 0.00 0.62 +0.01 21 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 0.51 +0.01 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.41 0.00 21 0 0 0
30MAR27 48.00 C 0.36 0.37 0.36 0.36 0.00 22 16 16 +16
TOTAL CALL 2,619 21,149 +1,183
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 47 0
29APR26 31.00 P 0.04 0.04 0.04 0.01 0.00 24 10 104 0
29APR26 32.00 P 0.06 0.06 0.06 0.02 0.00 21 11 171 +9
29APR26 33.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 320 0
29APR26 34.00 P 0.19 0.21 0.19 0.15 -0.03 20 117 491 +78
29APR26 35.00 P 0.30 0.46 0.30 0.37 -0.07 19 150 796 +29
29APR26 36.00 P 0.80 0.85 0.62 0.75 -0.12 19 326 716 +151
29APR26 37.00 P 1.48 1.48 1.48 1.32 -0.18 18 15 310 -7
29APR26 38.00 P 0.00 0.00 0.00 2.08 -0.20 18 0 298 0
29APR26 39.00 P 0.00 0.00 0.00 3.01 -0.18 19 0 129 0
29APR26 40.00 P 0.00 0.00 0.00 3.98 -0.18 0 0 66 0
29APR26 41.00 P 0.00 0.00 0.00 4.98 -0.18 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.98 -0.18 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.06 -0.10 41 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.06 -0.16 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.06 -0.10 49 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.06 -0.10 53 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.06 -0.10 56 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.06 -0.10 60 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
28MAY26 30.00 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
28MAY26 31.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 17 0
28MAY26 32.00 P 0.19 0.19 0.19 0.10 -0.01 21 1 206 0
28MAY26 33.00 P 0.24 0.26 0.24 0.21 -0.03 21 25 116 +12
28MAY26 34.00 P 0.41 0.44 0.41 0.41 -0.05 21 18 237 +18
28MAY26 35.00 P 0.77 0.77 0.77 0.71 -0.08 21 1 418 +1
28MAY26 36.00 P 1.08 1.08 1.08 1.11 -0.11 20 6 345 0
28MAY26 37.00 P 1.62 1.82 1.62 1.68 -0.13 20 19 246 +19
28MAY26 38.00 P 2.25 2.25 2.25 2.33 -0.19 19 15 681 0
28MAY26 39.00 P 0.00 0.00 0.00 3.18 -0.17 21 0 242 0
28MAY26 40.00 P 0.00 0.00 0.00 4.06 -0.16 21 0 178 0
28MAY26 41.00 P 0.00 0.00 0.00 5.00 -0.17 21 0 52 0
28MAY26 42.00 P 0.00 0.00 0.00 5.98 -0.18 0 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 7.08 -0.08 32 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.08 -0.14 35 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.08 -0.08 38 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.08 -0.08 40 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.08 -0.08 43 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.08 -0.08 46 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 0.01 -0.01 22 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 0.00 22 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 176 0
29JUN26 30.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 239 0
29JUN26 31.00 P 0.00 0.00 0.00 0.25 -0.02 22 0 643 0
29JUN26 32.00 P 0.00 0.00 0.00 0.43 -0.04 21 0 614 0
29JUN26 33.00 P 0.72 0.73 0.72 0.71 -0.05 22 18 423 +18
29JUN26 34.00 P 1.06 1.10 1.05 1.07 -0.07 22 86 694 +70
29JUN26 35.00 P 1.61 1.61 1.51 1.51 -0.10 21 58 907 +7
29JUN26 36.00 P 1.92 1.92 1.92 2.05 -0.13 21 15 802 +15
29JUN26 37.00 P 2.76 2.76 2.76 2.69 -0.16 20 15 489 +8
29JUN26 38.00 P 3.45 3.48 3.45 3.48 -0.19 20 30 319 +15
29JUN26 39.00 P 0.00 0.00 0.00 4.35 -0.15 21 0 183 0
29JUN26 40.00 P 0.00 0.00 0.00 5.23 0.00 21 0 229 0
29JUN26 41.00 P 0.00 0.00 0.00 6.15 -0.16 21 0 92 0
29JUN26 42.00 P 0.00 0.00 0.00 7.12 -0.07 23 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 8.09 -0.06 24 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 9.06 -0.06 24 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.04 -0.06 25 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 11.03 -0.04 26 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.01 +0.03 26 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.00 -0.05 27 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 13.99 -0.04 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.97 -0.05 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.46 -0.04 23 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 19.94 -0.03 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.42 -0.04 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 24.91 -0.04 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.03 - 22 0 0 -
30JUL26 28.00 P 0.00 0.00 0.00 0.07 - 22 0 0 -
30JUL26 29.00 P 0.00 0.00 0.00 0.13 - 22 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 0.23 - 22 0 0 -
30JUL26 31.00 P 0.42 0.42 0.42 0.39 - 22 4 4 -
30JUL26 32.00 P 0.00 0.00 0.00 0.62 - 22 0 0 -
30JUL26 33.00 P 0.90 0.90 0.90 0.93 - 22 10 10 -
30JUL26 34.00 P 1.22 1.30 1.22 1.30 - 22 23 23 -
30JUL26 35.00 P 1.63 1.63 1.63 1.76 - 22 30 30 -
30JUL26 36.00 P 2.18 2.35 2.18 2.31 - 21 51 36 -
30JUL26 37.00 P 2.95 2.95 2.95 2.94 - 21 5 5 -
30JUL26 38.00 P 0.00 0.00 0.00 3.65 - 21 0 0 -
30JUL26 39.00 P 0.00 0.00 0.00 4.51 - 22 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 5.36 - 22 0 0 -
30JUL26 41.00 P 0.00 0.00 0.00 6.24 - 22 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 7.27 - 25 0 0 -
30JUL26 43.00 P 0.00 0.00 0.00 8.22 - 26 0 0 -
30JUL26 44.00 P 0.00 0.00 0.00 9.19 - 27 0 0 -
30JUL26 45.00 P 0.00 0.00 0.00 10.17 - 29 0 0 -
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 0.00 22 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.14 -0.02 21 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.24 -0.03 21 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.39 -0.04 21 0 110 0
29SEP26 31.00 P 0.00 0.00 0.00 0.59 -0.05 21 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 0.86 -0.05 21 0 470 0
29SEP26 33.00 P 0.00 0.00 0.00 1.16 -0.06 21 0 163 0
29SEP26 34.00 P 1.58 1.58 1.58 1.54 -0.09 21 1 125 0
29SEP26 35.00 P 0.00 0.00 0.00 2.01 -0.11 21 0 572 0
29SEP26 36.00 P 0.00 0.00 0.00 2.56 -0.15 21 0 118 0
29SEP26 37.00 P 0.00 0.00 0.00 3.24 -0.13 21 0 77 0
29SEP26 38.00 P 0.00 0.00 0.00 3.94 -0.14 21 0 84 0
29SEP26 39.00 P 0.00 0.00 0.00 4.70 -0.15 21 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 5.51 -0.16 21 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 6.40 -0.13 22 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 7.37 -0.07 23 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 8.29 -0.07 24 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.31 +0.01 26 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.20 -0.05 26 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.17 -0.05 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.14 -0.05 27 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.12 -0.05 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.18 +0.03 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.09 -0.04 30 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 17.56 -0.04 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.18 -0.02 23 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.28 -0.02 23 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.41 -0.03 23 0 88 0
30DEC26 29.00 P 0.00 0.00 0.00 0.59 -0.04 23 0 83 0
30DEC26 30.00 P 0.00 0.00 0.00 0.81 -0.06 23 0 311 0
30DEC26 31.00 P 0.00 0.00 0.00 1.09 -0.06 24 0 131 0
30DEC26 32.00 P 0.00 0.00 0.00 1.41 -0.08 24 0 107 0
30DEC26 33.00 P 0.00 0.00 0.00 1.81 -0.08 24 0 91 0
30DEC26 34.00 P 0.00 0.00 0.00 2.26 -0.10 24 0 306 0
30DEC26 35.00 P 0.00 0.00 0.00 2.77 -0.11 24 0 230 0
30DEC26 36.00 P 0.00 0.00 0.00 3.33 -0.12 24 0 69 0
30DEC26 37.00 P 0.00 0.00 0.00 3.85 -0.12 23 0 72 0
30DEC26 38.00 P 0.00 0.00 0.00 4.50 -0.14 23 0 49 0
30DEC26 39.00 P 0.00 0.00 0.00 5.21 -0.14 23 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 6.15 +0.03 25 0 10 0
30DEC26 41.00 P 0.00 0.00 0.00 6.96 -0.16 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.82 -0.16 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.70 -0.17 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.62 -0.16 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.55 -0.18 28 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 11.51 -0.17 29 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.48 -0.18 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.47 -0.17 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.23 -0.02 22 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.34 -0.03 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.48 -0.04 22 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.67 -0.04 22 0 13 0
30MAR27 30.00 P 1.02 1.02 1.02 0.90 -0.05 22 2 24 +2
30MAR27 31.00 P 0.00 0.00 0.00 1.19 -0.06 22 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 1.52 -0.08 22 0 8 0
30MAR27 33.00 P 0.00 0.00 0.00 1.91 -0.08 22 0 8 0
30MAR27 34.00 P 0.00 0.00 0.00 2.37 -0.09 22 0 45 0
30MAR27 35.00 P 3.10 3.10 3.10 2.87 -0.11 22 1 13 -1
30MAR27 36.00 P 0.00 0.00 0.00 3.43 -0.11 22 0 34 0
30MAR27 37.00 P 0.00 0.00 0.00 3.93 -0.13 21 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 4.58 -0.13 21 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 5.28 -0.14 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.15 -0.02 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.00 -0.16 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.85 -0.16 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.72 -0.17 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.63 -0.18 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.56 -0.18 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.52 -0.17 27 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.48 -0.18 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.47 -0.18 29 0 0 0
TOTAL PUT 1,063 17,208 +444
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 83.80
29APR26 55.00 C 0.00 0.00 0.00 29.03 - 74 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 26.42 +5.35 43 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.92 +5.34 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.43 +5.20 34 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.93 +5.32 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.44 +5.26 25 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.96 +5.12 27 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 11.51 +4.84 27 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.13 +4.36 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 6.91 +3.65 26 0 0 0
29APR26 80.00 C 3.85 5.03 3.85 4.93 +2.95 26 15 40 +1
29APR26 82.50 C 2.68 2.95 2.68 3.21 +2.06 25 3 132 +2
29APR26 85.00 C 0.60 2.50 0.60 1.99 +1.36 26 224 422 +121
29APR26 87.50 C 1.20 1.34 0.93 1.15 +0.83 26 69 422 -15
29APR26 90.00 C 0.77 0.77 0.53 0.65 +0.49 27 95 187 +5
29APR26 92.50 C 0.30 0.36 0.30 0.32 +0.24 26 15 219 0
29APR26 95.00 C 0.24 0.24 0.22 0.15 +0.11 27 25 84 +10
29APR26 97.50 C 0.13 0.14 0.13 0.07 +0.05 27 10 57 0
29APR26 100.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 205 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.03 - 36 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 26.54 +5.34 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.92 +5.18 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.57 +5.34 29 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.10 +5.20 28 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.44 +4.83 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.99 +4.53 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.01 +4.50 28 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 9.87 +4.09 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 7.91 +3.71 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 6.18 +3.14 28 0 19 0
28MAY26 82.50 C 0.00 0.00 0.00 4.55 +2.41 27 0 48 0
28MAY26 85.00 C 3.10 3.10 2.90 3.36 +1.90 28 3 63 0
28MAY26 87.50 C 0.00 0.00 0.00 2.41 +1.45 28 0 78 0
28MAY26 90.00 C 1.31 1.40 1.30 1.68 +1.06 28 48 145 +3
28MAY26 92.50 C 0.89 1.05 0.89 1.14 +0.75 28 19 95 -15
28MAY26 95.00 C 0.66 0.66 0.57 0.75 +0.51 28 94 93 +24
28MAY26 97.50 C 0.43 0.43 0.43 0.48 +0.33 28 30 86 +15
28MAY26 100.00 C 0.30 0.30 0.30 0.30 +0.21 28 15 22 -15
28MAY26 102.50 C 0.00 0.00 0.00 0.19 +0.14 28 0 71 0
28MAY26 105.00 C 0.00 0.00 0.00 0.12 +0.09 29 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.07 +0.05 29 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.04 +0.03 29 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.54 +5.35 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.05 +5.35 34 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.56 +5.36 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.07 +5.33 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.59 +5.32 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.12 +5.22 27 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.68 +5.07 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.99 +4.53 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 12.02 +4.51 28 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 9.87 +4.09 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 7.91 +3.67 28 0 0 0
29JUN26 80.00 C 6.20 6.20 6.20 6.18 +3.14 28 1 212 0
29JUN26 82.50 C 0.00 0.00 0.00 4.57 +2.43 27 0 64 0
29JUN26 85.00 C 3.29 3.41 3.29 3.39 +1.93 27 16 150 -4
29JUN26 87.50 C 2.40 2.40 2.22 2.45 +1.49 27 75 196 -15
29JUN26 90.00 C 1.50 1.90 1.50 1.74 +1.12 27 52 220 +6
29JUN26 92.50 C 1.16 1.16 1.16 1.25 +0.86 28 15 162 -15
29JUN26 95.00 C 0.94 0.94 0.94 0.85 +0.61 28 15 859 0
29JUN26 97.50 C 0.65 0.65 0.58 0.56 +0.41 28 32 17 -4
29JUN26 100.00 C 0.44 0.44 0.44 0.37 +0.28 28 15 45 +11
29JUN26 102.50 C 0.34 0.36 0.34 0.23 +0.18 28 30 137 +15
29JUN26 105.00 C 0.00 0.00 0.00 0.15 +0.12 28 0 46 0
29JUN26 107.50 C 0.00 0.00 0.00 0.09 +0.07 28 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 +0.05 28 0 875 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.05 - 36 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 26.56 - 32 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 24.07 - 28 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 21.59 - 28 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 19.12 - 27 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 16.68 - 27 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 13.99 - 0 0 0 -
30JUL26 72.50 C 0.00 0.00 0.00 12.05 - 27 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 9.94 - 27 0 0 -
30JUL26 77.50 C 0.00 0.00 0.00 8.03 - 27 0 0 -
30JUL26 80.00 C 0.00 0.00 0.00 6.35 - 27 0 0 -
30JUL26 82.50 C 0.00 0.00 0.00 4.97 - 27 0 0 -
30JUL26 85.00 C 0.00 0.00 0.00 3.79 - 27 0 0 -
30JUL26 87.50 C 2.78 2.78 2.78 2.88 - 28 15 15 -
30JUL26 90.00 C 0.00 0.00 0.00 2.12 - 27 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 1.55 - 27 0 0 -
30JUL26 95.00 C 0.00 0.00 0.00 1.12 - 27 0 0 -
30JUL26 97.50 C 0.00 0.00 0.00 0.80 - 27 0 0 -
30JUL26 100.00 C 0.00 0.00 0.00 0.56 - 27 0 0 -
29SEP26 55.00 C 0.00 0.00 0.00 29.05 - 32 0 0 -
29SEP26 57.50 C 0.00 0.00 0.00 26.56 +5.34 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.08 +5.34 28 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 21.61 +5.27 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.17 +5.14 28 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 16.68 +4.84 24 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 14.22 +4.38 22 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 12.05 +3.75 24 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 10.41 +3.89 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.66 +3.29 28 0 170 0
29SEP26 80.00 C 0.00 0.00 0.00 7.12 +2.84 28 0 170 0
29SEP26 82.50 C 0.00 0.00 0.00 5.65 +2.26 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 4.58 +1.92 27 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 3.72 +1.66 27 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 3.00 +1.40 27 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 2.41 +1.17 27 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 2.01 +1.06 28 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 1.59 +0.88 28 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.25 +0.72 28 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 0.99 +0.59 28 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.74 +0.45 28 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.58 +0.35 27 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.45 +0.28 28 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.36 +0.24 28 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.27 +0.18 28 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.21 +0.14 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.05 - 30 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 26.56 +5.34 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.09 +5.31 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.64 +5.10 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.26 +4.82 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.68 +4.32 22 0 0 0
30DEC26 70.00 C 14.20 14.20 14.20 14.53 +3.94 24 1 13 +1
30DEC26 72.50 C 0.00 0.00 0.00 12.89 +3.87 27 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 11.13 +3.25 27 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 9.58 +2.89 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.00 +2.34 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 6.87 +2.13 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 5.89 +1.91 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 5.01 +1.68 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 4.28 +1.54 27 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 3.70 +1.41 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.19 +1.32 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.70 +1.15 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.26 +1.04 27 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.89 +0.89 27 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.53 +0.72 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.27 +0.61 27 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.05 +0.52 27 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.87 +0.44 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.72 +0.38 27 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.58 +0.30 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.05 - 29 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 26.56 +5.28 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.11 +5.04 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.72 +4.73 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.26 +4.17 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.80 +3.80 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.00 +3.59 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.57 +3.57 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.97 +3.00 27 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.58 +2.74 27 0 0 0
30MAR27 80.00 C 9.38 9.38 9.38 9.12 +2.31 26 2 2 +2
30MAR27 82.50 C 0.00 0.00 0.00 8.01 +2.13 26 0 0 0
30MAR27 85.00 C 7.50 7.50 7.50 7.08 +1.99 26 1 1 +1
30MAR27 87.50 C 0.00 0.00 0.00 6.26 +1.91 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.45 +1.69 26 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.82 +1.64 27 0 0 0
30MAR27 95.00 C 4.23 4.23 4.23 4.26 +1.52 27 2 3 +2
30MAR27 97.50 C 0.00 0.00 0.00 3.70 +1.40 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.20 +1.28 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.76 +1.15 27 0 2 0
30MAR27 105.00 C 2.80 2.80 2.80 2.29 +0.92 27 1 2 0
30MAR27 107.50 C 0.00 0.00 0.00 1.98 +0.83 27 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.67 +0.70 27 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.45 +0.63 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.23 +0.56 27 0 0 0
TOTAL CALL 938 7,183 +136
29APR26 55.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 23 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 -0.08 30 0 60 0
29APR26 70.00 P 0.00 0.00 0.00 0.02 -0.23 27 0 23 0
29APR26 72.50 P 0.13 0.25 0.13 0.06 -0.53 26 16 33 -13
29APR26 75.00 P 0.42 0.42 0.30 0.18 -1.02 26 127 248 +127
29APR26 77.50 P 0.56 0.70 0.56 0.46 -1.59 27 26 288 -3
29APR26 80.00 P 1.20 1.40 0.89 1.00 -2.42 27 129 237 +60
29APR26 82.50 P 1.78 2.18 1.78 1.89 -3.23 27 17 112 +2
29APR26 85.00 P 0.00 0.00 0.00 3.19 -3.88 27 0 306 0
29APR26 87.50 P 5.10 5.10 5.00 4.73 -4.54 26 2 202 -1
29APR26 90.00 P 0.00 0.00 0.00 6.69 -4.92 26 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 8.89 -5.57 26 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 11.25 -5.42 26 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 14.11 -5.51 42 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.49 -5.71 44 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.16 -5.31 53 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.46 -5.56 52 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.74 -5.80 45 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.66 -5.34 66 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.99 -5.78 65 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.33 -5.64 62 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 34.27 -5.50 81 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 -0.06 30 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.04 -0.14 29 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.10 -0.29 29 0 56 0
28MAY26 70.00 P 0.45 0.45 0.45 0.21 -0.53 29 1 207 0
28MAY26 72.50 P 0.00 0.00 0.00 0.43 -0.87 29 0 109 0
28MAY26 75.00 P 1.10 1.10 1.10 0.79 -1.30 29 1 114 +1
28MAY26 77.50 P 1.62 1.68 1.62 1.35 -1.82 29 54 259 0
28MAY26 80.00 P 2.45 2.55 2.45 2.12 -2.39 29 42 150 +2
28MAY26 82.50 P 3.30 3.80 3.30 3.17 -2.78 29 257 252 +132
28MAY26 85.00 P 0.00 0.00 0.00 4.48 -3.29 29 0 253 0
28MAY26 87.50 P 0.00 0.00 0.00 5.87 -3.90 28 0 148 0
28MAY26 90.00 P 0.00 0.00 0.00 7.62 -4.32 28 0 317 0
28MAY26 92.50 P 0.00 0.00 0.00 9.59 -5.06 28 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 11.71 -5.40 28 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 14.37 -5.26 35 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.79 -5.41 37 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.29 -5.40 41 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.84 -5.51 45 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.41 -5.51 50 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.99 -5.51 54 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 29.56 -5.43 58 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 32.14 -5.32 63 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 34.71 -5.16 67 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.04 28 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 -0.10 28 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.16 -0.19 28 0 37 0
29JUN26 65.00 P 0.53 0.56 0.53 0.31 -0.35 28 30 131 -30
29JUN26 67.50 P 0.75 0.80 0.75 0.56 -0.58 28 75 309 0
29JUN26 70.00 P 1.13 1.17 1.11 0.97 -0.88 28 90 1,047 +15
29JUN26 72.50 P 0.00 0.00 0.00 1.55 -1.20 28 0 286 0
29JUN26 75.00 P 2.11 2.46 2.11 2.32 -1.46 28 70 131 +45
29JUN26 77.50 P 3.13 3.14 3.13 3.19 -1.96 27 30 90 -30
29JUN26 80.00 P 4.10 4.10 4.10 4.31 -2.66 27 2 85 0
29JUN26 82.50 P 5.60 6.05 5.60 5.80 -3.02 27 108 122 -45
29JUN26 85.00 P 0.00 0.00 0.00 7.52 -3.32 28 0 168 0
29JUN26 87.50 P 0.00 0.00 0.00 9.34 -3.66 28 0 135 0
29JUN26 90.00 P 10.78 10.78 10.78 11.32 -3.49 28 1 158 0
29JUN26 92.50 P 0.00 0.00 0.00 13.74 -3.34 31 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 15.89 -3.51 31 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.23 -3.53 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.61 -3.54 33 0 0 0
29JUN26 102.50 P 21.53 21.53 21.53 22.87 -3.73 32 15 15 +15
29JUN26 105.00 P 0.00 0.00 0.00 25.45 -3.81 36 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 27.92 -3.78 38 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.36 -3.82 39 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 32.87 -3.78 42 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.32 -3.64 43 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.76 -3.68 44 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 - 27 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 0.07 - 27 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.14 - 27 0 0 -
30JUL26 62.50 P 0.00 0.00 0.00 0.28 - 27 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 0.51 - 27 0 0 -
30JUL26 67.50 P 0.00 0.00 0.00 0.84 - 27 0 0 -
30JUL26 70.00 P 1.35 1.54 1.35 1.31 - 27 17 17 -
30JUL26 72.50 P 2.13 2.13 2.13 1.97 - 27 15 15 -
30JUL26 75.00 P 0.00 0.00 0.00 2.82 - 28 0 0 -
30JUL26 77.50 P 0.00 0.00 0.00 3.85 - 28 0 0 -
30JUL26 80.00 P 0.00 0.00 0.00 5.02 - 27 0 0 -
30JUL26 82.50 P 6.39 6.40 6.39 6.35 - 27 16 16 -
30JUL26 85.00 P 0.00 0.00 0.00 7.99 - 27 0 0 -
30JUL26 87.50 P 0.00 0.00 0.00 9.76 - 27 0 0 -
30JUL26 90.00 P 0.00 0.00 0.00 11.69 - 27 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 13.74 - 27 0 0 -
30JUL26 95.00 P 0.00 0.00 0.00 16.25 - 30 0 0 -
30JUL26 97.50 P 0.00 0.00 0.00 18.53 - 31 0 0 -
30JUL26 100.00 P 0.00 0.00 0.00 20.85 - 32 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 0.14 - 28 0 0 -
29SEP26 57.50 P 0.00 0.00 0.00 0.25 -0.17 28 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.41 -0.31 28 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.65 -0.48 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 1.03 -0.63 28 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.52 -0.77 28 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 2.14 -0.94 28 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 2.86 -1.22 28 0 61 0
29SEP26 75.00 P 3.75 3.75 3.75 3.76 -1.50 28 20 96 -20
29SEP26 77.50 P 0.00 0.00 0.00 4.77 -1.83 27 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 6.01 -2.12 27 0 170 0
29SEP26 82.50 P 0.00 0.00 0.00 7.39 -2.72 27 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 9.03 -2.93 27 0 218 0
29SEP26 87.50 P 0.00 0.00 0.00 10.73 -3.21 27 0 208 0
29SEP26 90.00 P 0.00 0.00 0.00 12.55 -3.00 28 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 14.49 -3.20 28 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 16.94 -2.90 30 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 18.92 -3.16 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.15 -3.22 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.44 -3.30 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.63 -3.63 29 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 28.17 -3.53 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.58 -3.60 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.99 -3.68 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.44 -3.52 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.87 -3.76 35 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.35 - 27 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 0.54 -0.34 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.81 -0.50 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 1.17 -0.60 27 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.70 -0.67 27 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 2.31 -0.84 27 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 3.00 -1.07 27 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 3.84 -1.29 27 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 4.85 -1.46 27 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 5.94 -1.72 27 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 7.23 -1.92 27 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 8.62 -2.45 27 0 3 0
30DEC26 85.00 P 10.14 10.14 10.14 10.18 -2.43 27 15 46 +13
30DEC26 87.50 P 0.00 0.00 0.00 11.68 -2.82 27 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 13.70 -2.68 28 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 15.57 -2.76 28 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 17.72 -2.71 29 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 19.58 -3.01 29 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 21.86 -2.97 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.03 -3.06 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.26 -3.17 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.56 -3.23 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.80 -3.39 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.01 -3.66 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.46 -3.59 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.04 -3.59 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.58 - 27 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 0.84 -0.42 27 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 1.19 -0.50 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.65 -0.63 27 0 85 0
30MAR27 65.00 P 0.00 0.00 0.00 2.19 -0.80 27 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 2.85 -0.95 27 0 83 0
30MAR27 70.00 P 0.00 0.00 0.00 3.60 -1.16 27 0 80 0
30MAR27 72.50 P 0.00 0.00 0.00 4.48 -1.37 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.50 -1.54 27 0 0 0
30MAR27 77.50 P 6.70 6.70 6.70 6.65 -1.74 26 3 7 +3
30MAR27 80.00 P 0.00 0.00 0.00 7.93 -1.91 27 0 1 0
30MAR27 82.50 P 9.00 9.75 9.00 9.37 -2.03 27 6 3 +3
30MAR27 85.00 P 0.00 0.00 0.00 10.90 -2.19 27 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 12.67 -2.26 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.33 -2.50 27 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.31 -2.52 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.24 -2.63 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.12 -2.86 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.19 -2.95 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.43 -2.94 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.60 -3.01 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.66 -3.29 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.11 -3.21 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.46 -3.25 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.60 -3.52 29 0 0 0
TOTAL PUT 1,185 9,567 +276
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$ 17.20
29APR26 10.50 C 0.00 0.00 0.00 6.71 -0.15 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.22 -0.13 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.72 -0.13 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.22 -0.13 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.72 -0.13 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.23 -0.16 40 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.75 -0.13 45 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.24 -0.12 35 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.76 -0.14 36 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 2.29 -0.14 35 0 419 0
29APR26 15.50 C 0.00 0.00 0.00 1.85 -0.14 35 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 1.45 -0.14 35 0 434 0
29APR26 16.50 C 1.08 1.08 1.08 1.08 -0.14 34 5 566 -5
29APR26 17.00 C 0.99 1.08 0.76 0.80 -0.13 35 33 601 -18
29APR26 17.50 C 0.80 0.80 0.58 0.56 -0.11 35 61 142 +29
29APR26 18.00 C 0.46 0.51 0.37 0.37 -0.11 34 31 363 +22
29APR26 18.50 C 0.35 0.35 0.35 0.25 -0.08 35 7 152 +5
29APR26 19.00 C 0.28 0.29 0.17 0.16 -0.05 35 153 422 +95
29APR26 19.50 C 0.17 0.17 0.11 0.10 -0.04 35 25 115 +18
29APR26 20.00 C 0.08 0.08 0.08 0.06 -0.03 36 400 443 +400
29APR26 21.00 C 0.07 0.07 0.07 0.02 -0.01 36 27 87 +27
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 85 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.71 -0.16 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.22 -0.14 0 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.75 -0.13 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.25 -0.10 31 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.72 -0.24 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.23 -0.24 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.78 -0.10 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.26 -0.14 21 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.77 -0.20 21 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.43 -0.13 34 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.03 -0.13 34 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.66 -0.13 33 0 519 0
28MAY26 16.50 C 0.00 0.00 0.00 1.33 -0.14 33 2 650 0
28MAY26 17.00 C 0.00 0.00 0.00 1.05 -0.12 33 0 142 0
28MAY26 17.50 C 0.00 0.00 0.00 0.82 -0.10 33 0 14 0
28MAY26 18.00 C 0.84 0.84 0.84 0.63 -0.09 34 3 496 0
28MAY26 18.50 C 0.64 0.64 0.64 0.48 -0.08 34 2 39 +2
28MAY26 19.00 C 0.00 0.00 0.00 0.35 -0.07 34 2 128 0
28MAY26 19.50 C 0.38 0.38 0.33 0.26 -0.05 34 130 199 +130
28MAY26 20.00 C 0.30 0.30 0.25 0.18 -0.04 34 107 133 +107
28MAY26 21.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.47 -0.15 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.22 -0.14 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.72 -0.16 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.23 -0.15 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.75 -0.14 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.25 -0.14 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.75 -0.21 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.27 -0.20 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.78 -0.14 28 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.32 -0.14 31 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.91 -0.11 34 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.49 -0.14 34 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 2.11 -0.13 34 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.76 -0.13 34 0 28 0
29JUN26 16.50 C 0.00 0.00 0.00 1.46 -0.13 34 0 1,317 0
29JUN26 17.00 C 1.18 1.18 1.13 1.18 -0.12 34 26 1,113 0
29JUN26 17.50 C 1.10 1.12 0.91 0.95 -0.10 34 140 951 +138
29JUN26 18.00 C 0.89 0.93 0.77 0.76 -0.09 34 53 578 +53
29JUN26 18.50 C 0.61 0.61 0.61 0.60 -0.08 34 1 107 +1
29JUN26 19.00 C 0.00 0.00 0.00 0.47 -0.07 34 0 637 0
29JUN26 19.50 C 0.00 0.00 0.00 0.36 -0.06 34 0 97 0
29JUN26 20.00 C 0.00 0.00 0.00 0.28 -0.04 35 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.15 -0.04 34 0 39 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 12 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 23 0
30JUL26 13.00 C 0.00 0.00 0.00 4.28 - 31 0 0 -
30JUL26 13.50 C 0.00 0.00 0.00 3.81 - 32 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 3.36 - 32 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 2.95 - 34 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 2.55 - 34 0 0 -
30JUL26 15.50 C 0.00 0.00 0.00 2.18 - 34 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 1.85 - 34 0 0 -
30JUL26 16.50 C 0.00 0.00 0.00 1.57 - 34 0 0 -
30JUL26 17.00 C 1.44 1.50 1.29 1.29 - 34 29 29 -
30JUL26 17.50 C 1.18 1.19 1.18 1.08 - 34 14 14 -
30JUL26 18.00 C 1.01 1.01 1.01 0.89 - 34 9 9 -
30JUL26 18.50 C 0.00 0.00 0.00 0.74 - 34 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 0.60 - 34 0 0 -
30JUL26 19.50 C 0.61 0.61 0.61 0.48 - 34 6 6 -
30JUL26 20.00 C 0.00 0.00 0.00 0.39 - 34 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 0.24 - 34 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 0.15 - 34 0 0 -
30JUL26 23.00 C 0.00 0.00 0.00 0.09 - 34 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 0.06 - 35 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 7.47 -0.15 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.22 -0.15 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.72 -0.16 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.23 -0.16 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.75 -0.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.26 -0.14 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.79 -0.17 33 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.33 -0.14 34 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.88 -0.14 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.45 -0.17 33 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 3.08 -0.15 34 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.71 -0.14 34 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.38 -0.13 34 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 2.08 -0.12 34 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 1.83 -0.10 35 0 1,281 0
29SEP26 17.00 C 0.00 0.00 0.00 1.58 -0.12 34 0 31 0
29SEP26 17.50 C 0.00 0.00 0.00 1.37 -0.11 35 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 1.19 -0.09 35 0 103 0
29SEP26 18.50 C 0.00 0.00 0.00 1.03 -0.09 35 0 37 0
29SEP26 19.00 C 0.89 0.89 0.89 0.89 -0.08 35 2 27 +2
29SEP26 19.50 C 0.87 0.87 0.87 0.76 -0.07 35 15 30 +15
29SEP26 20.00 C 0.00 0.00 0.00 0.65 -0.07 35 0 30 0
29SEP26 21.00 C 0.00 0.00 0.00 0.47 -0.06 35 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.33 -0.05 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.24 -0.03 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.17 -0.02 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.47 -0.15 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.22 -0.15 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.73 -0.16 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.25 -0.15 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.77 -0.15 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.31 -0.14 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.86 -0.15 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.44 -0.14 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.04 -0.14 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.66 -0.14 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.32 -0.17 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.99 -0.13 34 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.68 -0.21 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.41 -0.12 34 0 9 0
30DEC26 16.50 C 2.11 2.11 2.11 2.21 -0.07 35 7 11 -7
30DEC26 17.00 C 2.09 2.09 2.09 1.98 -0.11 34 1 45 +1
30DEC26 17.50 C 1.81 1.81 1.81 1.76 -0.12 34 1 0 -1
30DEC26 18.00 C 0.00 0.00 0.00 1.58 -0.10 34 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.41 -0.10 34 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.26 -0.09 34 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 1.12 -0.08 34 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.99 -0.07 34 0 80 0
30DEC26 21.00 C 0.87 0.87 0.87 0.77 -0.07 34 1 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.60 -0.06 34 0 0 0
30DEC26 23.00 C 0.62 0.62 0.62 0.46 -0.05 34 1 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.35 -0.04 34 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.74 -0.20 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.28 -0.18 33 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.82 -0.21 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.40 -0.20 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.00 -0.19 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.61 -0.19 34 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 4.25 -0.15 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.91 -0.15 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.59 -0.18 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.29 -0.17 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.02 -0.16 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.75 -0.13 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.52 -0.11 34 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 2.32 -0.12 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.10 -0.12 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.92 -0.10 34 0 0 0
30MAR27 18.50 C 1.72 1.72 1.72 1.73 -0.11 34 1 5 +1
30MAR27 19.00 C 0.00 0.00 0.00 1.57 -0.10 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.43 -0.09 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.30 -0.08 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.06 -0.07 34 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.86 -0.06 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.69 -0.06 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.56 - 34 0 0 -
TOTAL CALL 1,295 14,057 +1,015
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 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 51 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 0.04 0.04 0.04 0.03 0.00 36 10 363 +10
29APR26 15.00 P 0.06 0.06 0.06 0.06 -0.01 35 1 740 0
29APR26 15.50 P 0.00 0.00 0.00 0.12 -0.01 35 0 192 0
29APR26 16.00 P 0.16 0.25 0.16 0.22 0.00 35 62 359 +31
29APR26 16.50 P 0.28 0.32 0.28 0.36 +0.02 35 11 573 0
29APR26 17.00 P 0.50 0.57 0.45 0.57 +0.03 35 23 972 +1
29APR26 17.50 P 0.86 0.86 0.83 0.84 +0.05 35 44 121 +44
29APR26 18.00 P 0.00 0.00 0.00 1.17 +0.06 36 0 2 0
29APR26 18.50 P 1.20 1.20 1.20 1.52 +0.08 35 1 23 +1
29APR26 19.00 P 0.00 0.00 0.00 1.92 +0.08 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.37 +0.11 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.83 +0.12 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.84 +0.08 45 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.82 +0.12 49 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.82 +0.16 56 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.82 +0.16 62 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 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 40 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.03 0.00 34 0 61 0
28MAY26 14.00 P 0.00 0.00 0.00 0.06 0.00 34 0 80 0
28MAY26 14.50 P 0.12 0.12 0.12 0.10 0.00 34 19 66 -7
28MAY26 15.00 P 0.00 0.00 0.00 0.17 0.00 34 0 79 0
28MAY26 15.50 P 0.00 0.00 0.00 0.27 +0.01 34 0 48 0
28MAY26 16.00 P 0.00 0.00 0.00 0.40 +0.01 33 0 765 0
28MAY26 16.50 P 0.00 0.00 0.00 0.58 +0.02 33 0 567 0
28MAY26 17.00 P 0.00 0.00 0.00 0.79 +0.03 33 0 131 0
28MAY26 17.50 P 1.08 1.08 1.05 1.06 +0.05 33 32 143 +32
28MAY26 18.00 P 0.00 0.00 0.00 1.37 +0.06 34 0 80 0
28MAY26 18.50 P 0.00 0.00 0.00 1.70 +0.07 33 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.08 +0.08 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.56 +0.17 37 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.92 +0.02 33 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.87 +0.07 37 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.92 +0.19 47 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.88 +0.20 50 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.92 +0.21 59 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 33 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 0.00 34 0 213 0
29JUN26 13.50 P 0.00 0.00 0.00 0.13 0.00 34 0 256 0
29JUN26 14.00 P 0.00 0.00 0.00 0.21 +0.01 34 0 601 0
29JUN26 14.50 P 0.00 0.00 0.00 0.31 +0.01 34 0 238 0
29JUN26 15.00 P 0.00 0.00 0.00 0.44 +0.02 34 0 140 0
29JUN26 15.50 P 0.55 0.55 0.55 0.59 +0.01 34 3 296 -3
29JUN26 16.00 P 0.00 0.00 0.00 0.78 +0.02 34 0 251 0
29JUN26 16.50 P 0.99 0.99 0.99 1.02 +0.04 34 2 990 0
29JUN26 17.00 P 0.00 0.00 0.00 1.29 +0.05 34 0 913 0
29JUN26 17.50 P 1.46 1.56 1.46 1.60 +0.06 34 35 522 +35
29JUN26 18.00 P 1.83 1.93 1.83 1.93 +0.09 34 28 191 +1
29JUN26 18.50 P 2.09 2.09 2.09 2.29 +0.08 34 15 90 +15
29JUN26 19.00 P 0.00 0.00 0.00 2.68 +0.09 34 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.16 +0.17 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.60 +0.13 38 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.49 +0.09 39 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.45 +0.12 42 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.39 +0.16 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.37 +0.14 45 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.33 +0.11 45 0 100 0
30JUL26 13.00 P 0.00 0.00 0.00 0.14 - 34 0 0 -
30JUL26 13.50 P 0.00 0.00 0.00 0.21 - 34 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 0.31 - 34 0 0 -
30JUL26 14.50 P 0.39 0.39 0.39 0.43 - 34 15 15 -
30JUL26 15.00 P 0.57 0.57 0.57 0.58 - 34 2 2 -
30JUL26 15.50 P 0.00 0.00 0.00 0.75 - 34 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 0.95 - 34 0 0 -
30JUL26 16.50 P 0.00 0.00 0.00 1.18 - 34 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 1.45 - 34 0 0 -
30JUL26 17.50 P 0.00 0.00 0.00 1.75 - 34 0 0 -
30JUL26 18.00 P 1.92 1.92 1.87 2.06 - 33 24 24 -
30JUL26 18.50 P 0.00 0.00 0.00 2.44 - 34 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 2.81 - 34 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 3.28 - 36 0 0 -
30JUL26 20.00 P 0.00 0.00 0.00 3.69 - 36 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 4.56 - 37 0 0 -
30JUL26 22.00 P 0.00 0.00 0.00 5.47 - 38 0 0 -
30JUL26 23.00 P 0.00 0.00 0.00 6.41 - 39 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 7.38 - 41 0 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 35 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 0.00 34 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 0.00 35 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.20 +0.01 35 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 0.00 35 0 56 0
29SEP26 13.50 P 0.00 0.00 0.00 0.38 +0.01 35 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.51 +0.02 35 0 89 0
29SEP26 14.50 P 0.00 0.00 0.00 0.66 +0.03 35 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 0.82 +0.03 35 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 1.00 +0.03 34 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 1.22 +0.04 34 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.46 +0.05 34 0 1,225 0
29SEP26 17.00 P 0.00 0.00 0.00 1.73 +0.05 34 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 2.02 +0.05 34 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.35 +0.07 34 0 19 0
29SEP26 18.50 P 0.00 0.00 0.00 2.69 +0.03 34 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.09 +0.05 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.48 +0.09 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.87 +0.10 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.70 +0.08 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.59 +0.10 37 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.48 +0.09 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.43 +0.12 38 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 0.00 34 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 0.00 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 0.00 34 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 0.00 34 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 0.00 34 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.46 +0.01 34 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.59 +0.03 34 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.73 +0.03 34 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.89 +0.03 34 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 1.07 +0.04 34 0 84 0
30DEC26 15.50 P 0.00 0.00 0.00 1.27 +0.04 34 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.49 +0.04 33 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.73 +0.04 33 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.00 +0.05 33 0 22 0
30DEC26 17.50 P 0.00 0.00 0.00 2.29 +0.05 33 0 75 0
30DEC26 18.00 P 0.00 0.00 0.00 2.61 +0.06 33 0 105 0
30DEC26 18.50 P 2.78 2.78 2.78 2.95 +0.07 34 15 45 +15
30DEC26 19.00 P 0.00 0.00 0.00 3.34 +0.08 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.68 +0.06 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.06 +0.04 34 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.88 +0.10 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.72 +0.12 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.60 +0.10 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.51 +0.11 35 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 0.22 +0.01 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.29 0.00 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.38 0.00 34 0 12 0
30MAR27 12.50 P 0.00 0.00 0.00 0.49 +0.02 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.61 +0.02 34 0 10 0
30MAR27 13.50 P 0.00 0.00 0.00 0.74 +0.03 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.90 +0.04 33 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 1.07 +0.04 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.24 +0.02 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.46 +0.03 33 0 3 0
30MAR27 16.00 P 1.63 1.63 1.63 1.71 +0.05 33 2 2 +2
30MAR27 16.50 P 0.00 0.00 0.00 1.96 +0.06 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.20 +0.04 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.51 +0.06 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.80 +0.05 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.15 +0.07 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.48 +0.06 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.89 +0.06 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.26 +0.06 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.03 +0.09 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.85 +0.09 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.69 +0.10 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.59 - 34 0 0 -
TOTAL PUT 344 17,994 +177
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$ 82.95
02APR26 55.00 C 0.00 0.00 0.00 27.99 -1.22 232 0 0 0
02APR26 57.50 C 0.00 0.00 0.00 25.49 -1.22 209 0 0 0
02APR26 60.00 C 0.00 0.00 0.00 22.99 -1.22 186 0 0 0
02APR26 62.50 C 0.00 0.00 0.00 20.49 -1.21 165 0 0 0
02APR26 65.00 C 0.00 0.00 0.00 17.96 -1.24 101 0 0 0
02APR26 67.50 C 0.00 0.00 0.00 15.50 -1.21 129 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 12.96 -1.26 62 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 10.50 -1.23 89 0 60 0
02APR26 75.00 C 0.00 0.00 0.00 8.02 -1.30 74 0 62 0
02APR26 77.50 C 0.00 0.00 0.00 5.53 -1.33 55 0 186 0
02APR26 80.00 C 4.50 4.70 4.50 3.26 -1.30 52 11 110 -1
02APR26 82.50 C 2.73 2.73 1.51 1.52 -1.21 52 46 215 -1
02APR26 85.00 C 1.35 1.44 0.50 0.53 -0.82 52 1,159 983 +101
02APR26 87.50 C 0.49 0.62 0.18 0.13 -0.45 52 1,032 923 +158
02APR26 90.00 C 0.21 0.24 0.08 0.03 -0.17 55 617 1,188 +170
02APR26 92.50 C 0.07 0.08 0.04 0.01 -0.05 60 512 1,186 +500
02APR26 95.00 C 0.04 0.04 0.02 0.01 -0.01 73 109 760 +53
02APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 85 0 497 0
02APR26 100.00 C 0.01 0.01 0.01 0.01 0.00 97 104 387 +54
02APR26 102.50 C 0.01 0.01 0.01 0.01 0.00 108 21 248 +9
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 0.00 130 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
02APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
10APR26 62.50 C 0.00 0.00 0.00 20.54 -1.75 78 0 0 0
10APR26 65.00 C 0.00 0.00 0.00 18.00 -1.45 51 0 0 0
10APR26 67.50 C 0.00 0.00 0.00 15.50 -1.47 42 0 0 0
10APR26 70.00 C 0.00 0.00 0.00 13.01 -1.26 41 0 0 0
10APR26 72.50 C 0.00 0.00 0.00 10.55 -1.27 41 0 0 0
10APR26 75.00 C 0.00 0.00 0.00 8.17 -1.28 41 0 0 0
10APR26 77.50 C 0.00 0.00 0.00 5.99 -1.31 42 0 2 0
10APR26 80.00 C 4.40 4.40 4.33 4.07 -1.23 41 65 83 +65
10APR26 82.50 C 3.01 3.04 2.49 2.54 -1.02 41 78 368 0
10APR26 85.00 C 2.20 2.38 1.45 1.45 -0.84 41 475 465 +252
10APR26 87.50 C 1.20 1.35 0.79 0.77 -0.62 42 230 234 +169
10APR26 90.00 C 0.80 0.85 0.44 0.36 -0.43 41 343 283 +144
10APR26 92.50 C 0.31 0.40 0.31 0.15 -0.26 41 48 137 +33
10APR26 95.00 C 0.22 0.26 0.20 0.06 -0.14 41 94 141 +94
10APR26 97.50 C 0.13 0.13 0.13 0.03 -0.06 43 11 223 +11
10APR26 100.00 C 0.10 0.11 0.10 0.01 -0.03 43 48 136 +48
10APR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
10APR26 105.00 C 0.05 0.05 0.04 0.01 0.00 53 20 30 +10
10APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29APR26 37.00 C 0.00 0.00 0.00 46.24 -1.47 146 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 45.03 -1.41 85 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 44.37 -1.32 149 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 43.01 -1.70 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 42.03 -1.38 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 41.07 -1.68 97 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 40.20 -1.53 116 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 39.27 -1.45 119 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 38.43 -0.92 127 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 37.60 -1.40 132 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 36.01 -1.73 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 35.29 -1.47 105 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 34.16 -1.59 90 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 33.05 -1.73 0 0 1,332 0
29APR26 52.50 C 0.00 0.00 0.00 30.81 -1.46 91 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.23 -1.62 77 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.55 -1.77 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.50 -1.31 76 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.11 -1.39 72 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 18.66 -1.30 65 0 56 0
29APR26 67.50 C 0.00 0.00 0.00 16.15 -1.30 57 0 41 0
29APR26 70.00 C 0.00 0.00 0.00 13.31 -1.69 39 0 163 0
29APR26 72.50 C 12.29 12.52 12.19 11.29 -1.21 44 82 199 +52
29APR26 75.00 C 9.91 9.91 9.41 9.08 -1.23 41 33 1,021 +7
29APR26 77.50 C 7.15 7.15 7.15 7.08 -1.23 40 1 3,875 +1
29APR26 80.00 C 5.56 6.10 5.34 5.38 -1.14 39 210 4,301 +101
29APR26 82.50 C 4.95 4.98 4.00 3.98 -0.97 39 168 4,385 -22
29APR26 85.00 C 3.64 3.64 2.62 2.79 -0.89 38 2,617 4,419 +603
29APR26 87.50 C 2.56 2.64 1.86 1.97 -0.66 39 909 3,347 +490
29APR26 90.00 C 1.80 1.80 1.29 1.36 -0.57 39 908 4,495 +413
29APR26 92.50 C 1.37 1.37 0.90 0.88 -0.45 39 306 2,516 +168
29APR26 95.00 C 0.87 0.98 0.62 0.56 -0.33 39 902 3,918 -62
29APR26 97.50 C 0.58 0.70 0.46 0.34 -0.24 39 545 3,817 -77
29APR26 100.00 C 0.50 0.54 0.36 0.20 -0.17 39 353 8,861 +259
29APR26 102.50 C 0.32 0.32 0.29 0.12 -0.11 39 40 7,368 -31
29APR26 105.00 C 0.32 0.34 0.22 0.07 -0.07 39 59 2,977 +35
29APR26 107.50 C 0.22 0.22 0.21 0.04 -0.05 39 102 2,162 +91
29APR26 110.00 C 0.19 0.21 0.16 0.02 -0.03 39 47 2,344 -17
29APR26 112.50 C 0.23 0.23 0.14 0.01 -0.02 39 405 1,279 +11
29APR26 115.00 C 0.13 0.13 0.13 0.01 -0.01 41 382 2,180 +264
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 551 0
29APR26 120.00 C 0.12 0.12 0.10 0.01 0.00 46 17 946 +2
29APR26 122.50 C 0.10 0.10 0.10 0.01 0.00 48 11 208 +11
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 352 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 331 0
29APR26 130.00 C 0.10 0.10 0.08 0.01 0.00 55 96 714 +20
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 169 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 789 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,606 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,848 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 992 0
29APR26 150.00 C 0.06 0.06 0.05 0.01 0.00 70 1,569 21,853 +1,559
28MAY26 37.00 C 0.00 0.00 0.00 46.24 -1.47 97 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 45.38 -1.37 105 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 44.62 -1.07 114 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 43.38 -1.52 98 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 42.20 -1.21 79 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 41.65 -1.26 105 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 40.40 -1.33 90 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 39.27 -1.45 78 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 38.43 -1.37 85 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 37.60 -1.40 90 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 36.37 -1.37 76 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 35.29 -1.47 68 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 34.31 -1.76 67 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 33.32 -1.46 65 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 30.81 -1.57 59 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.47 -1.47 61 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.97 -1.55 55 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.50 -1.56 50 0 80 0
28MAY26 62.50 C 0.00 0.00 0.00 21.11 -1.66 48 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.04 -1.29 51 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.68 -1.29 47 0 93 0
28MAY26 70.00 C 15.19 15.19 15.19 14.27 -1.43 42 1 191 +1
28MAY26 72.50 C 0.00 0.00 0.00 12.17 -1.00 41 0 154 0
28MAY26 75.00 C 11.22 11.40 10.60 10.21 -1.03 40 16 1,891 -14
28MAY26 77.50 C 8.70 9.52 8.20 8.42 -1.18 39 454 3,544 +97
28MAY26 80.00 C 7.76 8.06 6.70 6.84 -1.10 38 53 4,270 -47
28MAY26 82.50 C 6.37 6.37 5.48 5.47 -0.99 38 167 4,547 +65
28MAY26 85.00 C 5.00 5.20 4.15 4.32 -0.91 38 2,334 8,039 +2,104
28MAY26 87.50 C 4.10 4.10 3.59 3.39 -0.83 38 104 2,448 -55
28MAY26 90.00 C 3.38 3.38 2.56 2.68 -0.67 39 256 1,668 -133
28MAY26 92.50 C 2.53 2.53 1.99 2.05 -0.61 39 125 1,339 -97
28MAY26 95.00 C 1.80 2.00 1.60 1.56 -0.51 39 175 1,742 +32
28MAY26 97.50 C 1.27 1.27 1.27 1.16 -0.42 39 10 2,279 +10
28MAY26 100.00 C 1.25 1.25 0.99 0.85 -0.35 39 65 2,833 +34
28MAY26 102.50 C 0.95 0.95 0.79 0.62 -0.28 39 45 1,845 +24
28MAY26 105.00 C 0.90 0.90 0.66 0.44 -0.23 39 20 1,338 0
28MAY26 107.50 C 0.67 0.67 0.55 0.32 -0.17 39 296 756 +179
28MAY26 110.00 C 0.60 0.64 0.48 0.22 -0.14 39 154 2,036 -50
28MAY26 112.50 C 0.00 0.00 0.00 0.16 -0.10 39 0 192 0
28MAY26 115.00 C 0.00 0.00 0.00 0.11 -0.08 39 18 259 +3
28MAY26 117.50 C 0.00 0.00 0.00 0.08 -0.05 39 0 344 0
28MAY26 120.00 C 0.28 0.32 0.28 0.05 -0.05 39 24 966 +20
28MAY26 122.50 C 0.00 0.00 0.00 0.04 -0.03 39 0 1,080 0
28MAY26 125.00 C 0.27 0.27 0.26 0.03 -0.02 40 104 412 0
28MAY26 127.50 C 0.25 0.25 0.25 0.02 -0.02 40 5 435 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 301 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 716 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 347 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 69 0
28MAY26 150.00 C 0.11 0.11 0.08 0.01 0.00 49 771 984 +771
29JUN26 37.00 C 0.00 0.00 0.00 46.62 -1.34 94 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 45.62 -1.43 91 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 44.64 -1.26 89 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 43.65 -1.25 87 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 42.65 -0.93 84 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 41.65 -1.26 81 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 40.40 -1.34 67 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 39.69 -1.03 77 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 38.60 -1.20 71 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.60 -1.40 69 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.37 -1.45 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.58 -1.18 63 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.61 -1.46 62 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 33.32 -1.46 44 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 30.88 -1.78 44 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 28.87 -1.30 56 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 26.50 -1.29 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.32 -1.17 54 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 21.80 -1.41 48 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 19.55 -1.36 46 0 491 0
29JUN26 67.50 C 0.00 0.00 0.00 17.47 -1.22 45 0 130 0
29JUN26 70.00 C 0.00 0.00 0.00 15.39 -1.02 44 0 2,771 0
29JUN26 72.50 C 0.00 0.00 0.00 13.07 -1.54 40 0 116 0
29JUN26 75.00 C 0.00 0.00 0.00 11.33 -1.45 40 0 4,380 0
29JUN26 77.50 C 9.48 9.48 9.48 9.85 -0.91 40 1 4,319 -1
29JUN26 80.00 C 8.50 8.68 8.50 8.24 -1.10 39 61 16,639 0
29JUN26 82.50 C 7.18 7.83 7.00 7.00 -0.95 39 208 4,600 +207
29JUN26 85.00 C 6.03 6.61 5.65 5.80 -0.87 39 876 5,602 +218
29JUN26 87.50 C 5.07 5.17 4.88 4.82 -0.81 39 90 3,117 0
29JUN26 90.00 C 3.90 3.90 3.90 4.00 -0.78 39 1 14,686 0
29JUN26 92.50 C 3.49 3.52 3.30 3.31 -0.67 39 48 2,255 +24
29JUN26 95.00 C 2.71 2.82 2.71 2.74 -0.59 40 11 7,998 +1
29JUN26 97.50 C 2.59 2.64 2.35 2.27 -0.49 40 54 7,124 -20
29JUN26 100.00 C 1.99 2.23 1.89 1.83 -0.43 40 591 15,369 -2
29JUN26 102.50 C 1.71 1.74 1.60 1.47 -0.36 40 41 4,418 +1
29JUN26 105.00 C 1.43 1.48 1.37 1.17 -0.31 40 239 15,211 +44
29JUN26 107.50 C 1.22 1.35 1.13 0.93 -0.26 40 52 2,553 0
29JUN26 110.00 C 1.05 1.13 1.04 0.73 -0.23 40 191 9,093 +73
29JUN26 112.50 C 0.95 0.95 0.92 0.58 -0.18 40 29 1,222 +29
29JUN26 115.00 C 0.81 0.81 0.81 0.45 -0.16 40 2 12,309 0
29JUN26 117.50 C 0.00 0.00 0.00 0.35 -0.13 40 0 3,368 0
29JUN26 120.00 C 0.71 0.71 0.66 0.27 -0.11 40 109 6,385 -99
29JUN26 122.50 C 0.00 0.00 0.00 0.21 -0.09 40 0 3,176 0
29JUN26 125.00 C 0.55 0.55 0.55 0.16 -0.07 40 1 7,217 0
29JUN26 127.50 C 0.00 0.00 0.00 0.13 -0.05 40 0 1,421 0
29JUN26 130.00 C 0.55 0.55 0.45 0.10 -0.04 40 1,440 11,700 +920
29JUN26 132.50 C 0.00 0.00 0.00 0.08 -0.03 40 0 1,347 0
29JUN26 135.00 C 0.40 0.40 0.40 0.06 -0.03 40 5 2,550 0
29JUN26 137.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 531 0
29JUN26 140.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 2,376 0
29JUN26 142.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 744 0
29JUN26 150.00 C 0.28 0.28 0.25 0.01 0.00 39 21 2,740 +3
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 411 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 271 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 538 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 848 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 322 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 56 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,356 0
30JUL26 62.50 C 0.00 0.00 0.00 22.29 - 46 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 20.23 - 45 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 18.15 - 44 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 16.18 - 43 0 0 -
30JUL26 72.50 C 0.00 0.00 0.00 13.92 - 39 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 12.63 - 42 0 0 -
30JUL26 77.50 C 0.00 0.00 0.00 10.77 - 39 0 0 -
30JUL26 80.00 C 0.00 0.00 0.00 9.30 - 39 0 0 -
30JUL26 82.50 C 8.70 8.70 8.50 8.05 - 39 78 48 -
30JUL26 85.00 C 7.78 7.78 6.98 6.90 - 39 57 57 -
30JUL26 87.50 C 0.00 0.00 0.00 5.91 - 39 0 0 -
30JUL26 90.00 C 0.00 0.00 0.00 5.06 - 39 0 0 -
30JUL26 92.50 C 5.05 5.05 4.63 4.32 - 39 63 63 -
30JUL26 95.00 C 0.00 0.00 0.00 3.68 - 39 0 0 -
30JUL26 97.50 C 0.00 0.00 0.00 3.14 - 40 0 0 -
30JUL26 100.00 C 2.76 2.76 2.76 2.66 - 40 4 4 -
30JUL26 102.50 C 0.00 0.00 0.00 2.22 - 40 0 0 -
30JUL26 105.00 C 0.00 0.00 0.00 1.85 - 40 0 0 -
30JUL26 107.50 C 1.72 1.72 1.72 1.53 - 40 2 2 -
29SEP26 37.00 C 0.00 0.00 0.00 46.72 -1.56 62 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 46.12 -1.23 71 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 44.78 -1.68 60 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 44.21 -1.27 68 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 43.26 -1.30 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 42.31 -1.30 66 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 40.99 -1.67 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 40.42 -1.30 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 39.14 -1.64 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 38.17 -1.62 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.22 -1.39 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.29 -1.60 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.38 -1.66 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.64 -1.22 55 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 32.30 -1.46 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.14 -1.28 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.87 -1.27 49 0 0 0
29SEP26 60.00 C 25.00 25.00 25.00 25.68 -1.16 47 48 71 0
29SEP26 62.50 C 0.00 0.00 0.00 23.57 -1.24 46 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 21.55 -1.24 45 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 19.61 -1.24 44 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 17.85 -1.17 43 0 91 0
29SEP26 72.50 C 0.00 0.00 0.00 16.16 -1.14 43 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 14.38 -1.31 42 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 12.80 -1.38 41 0 261 0
29SEP26 80.00 C 0.00 0.00 0.00 11.41 -1.38 40 0 6,447 0
29SEP26 82.50 C 10.00 10.39 10.00 10.33 -0.87 41 61 1,462 +31
29SEP26 85.00 C 0.00 0.00 0.00 9.11 -0.91 40 0 2,884 0
29SEP26 87.50 C 0.00 0.00 0.00 8.10 -0.86 40 0 2,659 0
29SEP26 90.00 C 7.65 7.65 7.65 7.19 -0.82 40 1 7,075 0
29SEP26 92.50 C 0.00 0.00 0.00 6.39 -0.77 41 0 894 0
29SEP26 95.00 C 0.00 0.00 0.00 5.67 -0.73 41 0 9,336 0
29SEP26 97.50 C 5.07 5.07 4.93 5.04 -0.69 41 150 2,247 +150
29SEP26 100.00 C 4.88 4.95 4.38 4.50 -0.61 41 233 12,989 +184
29SEP26 102.50 C 4.35 4.35 4.35 3.95 -0.59 41 4 3,441 0
29SEP26 105.00 C 3.87 3.87 3.56 3.47 -0.54 41 44 2,562 0
29SEP26 107.50 C 3.47 3.55 3.22 3.04 -0.50 41 84 1,308 -40
29SEP26 110.00 C 3.61 3.61 3.61 2.66 -0.46 41 4 5,831 0
29SEP26 112.50 C 0.00 0.00 0.00 2.32 -0.42 41 0 641 0
29SEP26 115.00 C 0.00 0.00 0.00 2.02 -0.39 41 0 1,563 0
29SEP26 117.50 C 2.55 2.55 2.55 1.76 -0.35 41 3 1,015 0
29SEP26 120.00 C 2.20 2.33 2.00 1.53 -0.32 41 3 2,078 -1
29SEP26 122.50 C 0.00 0.00 0.00 1.33 -0.29 41 0 1,153 0
29SEP26 125.00 C 0.00 0.00 0.00 1.16 -0.26 41 0 1,286 0
29SEP26 127.50 C 0.00 0.00 0.00 1.01 -0.23 41 0 512 0
29SEP26 130.00 C 1.30 1.30 1.30 0.87 -0.22 41 3 2,435 0
29SEP26 132.50 C 0.00 0.00 0.00 0.76 -0.19 41 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.66 -0.17 41 0 370 0
29SEP26 137.50 C 0.00 0.00 0.00 0.57 -0.15 41 0 148 0
29SEP26 140.00 C 1.08 1.08 1.04 0.49 -0.14 41 3 653 0
29SEP26 142.50 C 0.00 0.00 0.00 0.42 -0.13 41 0 169 0
29SEP26 145.00 C 0.00 0.00 0.00 0.37 -0.11 41 0 291 0
29SEP26 147.50 C 0.00 0.00 0.00 0.32 -0.10 41 0 78 0
29SEP26 150.00 C 0.00 0.00 0.00 0.27 -0.09 41 0 660 0
29SEP26 152.50 C 0.00 0.00 0.00 0.24 -0.07 41 0 274 0
29SEP26 155.00 C 0.00 0.00 0.00 0.20 -0.07 40 0 179 0
29SEP26 157.50 C 0.00 0.00 0.00 0.18 -0.06 41 0 1,131 0
29SEP26 160.00 C 0.67 0.67 0.67 0.15 -0.06 41 21 682 +19
30DEC26 37.00 C 0.00 0.00 0.00 47.42 -1.64 61 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 46.36 -1.90 58 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 45.61 -1.57 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 44.63 -1.68 59 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 43.72 -1.76 58 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 42.85 -1.61 58 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 41.86 -1.68 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 40.96 -1.61 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 40.04 -1.58 55 0 15,016 0
30DEC26 46.00 C 0.00 0.00 0.00 39.30 -1.37 56 0 11 0
30DEC26 47.00 C 0.00 0.00 0.00 38.44 -1.28 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.51 -1.28 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.50 -1.36 52 0 241 0
30DEC26 50.00 C 0.00 0.00 0.00 35.59 -1.36 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.42 -1.28 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.25 -1.26 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.15 -1.25 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.14 -1.23 46 0 12 0
30DEC26 62.50 C 0.00 0.00 0.00 25.21 -1.21 45 0 31 0
30DEC26 65.00 C 0.00 0.00 0.00 23.37 -1.19 44 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 21.62 -1.17 44 0 60 0
30DEC26 70.00 C 0.00 0.00 0.00 19.97 -1.14 44 0 15,347 0
30DEC26 72.50 C 0.00 0.00 0.00 18.35 -1.18 43 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 16.95 -1.08 43 0 234 0
30DEC26 77.50 C 0.00 0.00 0.00 15.57 -1.05 43 0 325 0
30DEC26 80.00 C 0.00 0.00 0.00 14.29 -0.64 42 0 3,210 0
30DEC26 82.50 C 13.35 13.35 13.28 12.33 -1.74 40 60 2,504 +60
30DEC26 85.00 C 12.46 12.50 12.46 11.74 -0.94 41 32 4,937 +32
30DEC26 87.50 C 0.00 0.00 0.00 10.72 -0.90 41 0 1,489 0
30DEC26 90.00 C 10.43 10.43 9.70 9.78 -0.87 41 4 6,939 +1
30DEC26 92.50 C 0.00 0.00 0.00 8.94 -0.82 41 0 881 0
30DEC26 95.00 C 0.00 0.00 0.00 8.17 -0.78 41 0 1,787 0
30DEC26 97.50 C 0.00 0.00 0.00 7.47 -0.74 41 0 1,573 0
30DEC26 100.00 C 7.09 7.09 6.75 6.83 -0.77 41 98 4,625 +95
30DEC26 102.50 C 0.00 0.00 0.00 6.24 -0.67 42 0 830 0
30DEC26 105.00 C 5.92 5.92 5.92 5.69 -0.63 42 1 1,039 -1
30DEC26 107.50 C 0.00 0.00 0.00 5.16 -0.60 42 0 349 0
30DEC26 110.00 C 0.00 0.00 0.00 4.69 -0.56 41 0 1,057 0
30DEC26 112.50 C 4.78 4.78 4.78 4.25 -0.53 41 1 203 0
30DEC26 115.00 C 4.26 4.26 3.95 3.85 -0.50 41 106 443 +100
30DEC26 117.50 C 0.00 0.00 0.00 3.49 -0.47 41 0 549 0
30DEC26 120.00 C 3.55 3.77 3.35 3.16 -0.44 41 5 1,105 0
30DEC26 122.50 C 0.00 0.00 0.00 2.86 -0.41 41 0 1,003 0
30DEC26 125.00 C 0.00 0.00 0.00 2.59 -0.38 41 0 997 0
30DEC26 127.50 C 0.00 0.00 0.00 2.34 -0.36 41 0 1,076 0
30DEC26 130.00 C 0.00 0.00 0.00 2.12 -0.33 41 0 3,333 0
30DEC26 132.50 C 0.00 0.00 0.00 1.92 -0.31 41 0 2,611 0
30DEC26 135.00 C 2.35 2.35 2.35 1.73 -0.29 41 8 842 +8
30DEC26 137.50 C 0.00 0.00 0.00 1.57 -0.27 41 0 506 0
30DEC26 140.00 C 2.20 2.20 1.93 1.42 -0.25 41 69 593 +58
30DEC26 142.50 C 0.00 0.00 0.00 1.28 -0.23 41 0 425 0
30DEC26 145.00 C 1.94 1.94 1.94 1.16 -0.21 41 21 180 +21
30DEC26 147.50 C 1.70 1.70 1.70 1.05 -0.20 41 30 148 +30
30DEC26 150.00 C 1.60 1.64 1.60 0.95 -0.18 41 35 982 +31
30DEC26 152.50 C 0.00 0.00 0.00 0.86 -0.17 41 0 1,311 0
30DEC26 155.00 C 1.43 1.43 1.43 0.77 -0.16 41 110 674 +10
30DEC26 157.50 C 1.39 1.39 1.39 0.70 -0.15 41 100 215 0
30DEC26 160.00 C 1.32 1.34 1.30 0.63 -0.14 41 176 1,060 +170
30MAR27 37.00 C 0.00 0.00 0.00 47.99 -1.68 58 0 13 0
30MAR27 38.00 C 0.00 0.00 0.00 47.08 -1.54 58 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 46.18 -1.63 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 45.28 -1.59 56 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 44.44 -1.48 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 43.48 -1.50 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 42.60 -1.44 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 41.72 -1.39 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 40.85 -1.34 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 40.02 -1.26 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 39.12 -1.25 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 38.23 -1.25 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 37.35 -1.24 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.48 -1.24 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.36 -1.22 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.30 -1.20 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 30.32 -1.19 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.43 -1.16 45 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 26.61 -1.14 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.88 -1.11 44 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 23.24 -1.08 44 0 1 0
30MAR27 70.00 C 21.50 21.50 21.50 21.67 -1.05 43 3 42 +3
30MAR27 72.50 C 0.00 0.00 0.00 20.11 -1.10 43 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 18.67 -0.89 42 0 412 0
30MAR27 77.50 C 0.00 0.00 0.00 17.48 -0.96 42 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 16.25 -0.83 42 0 337 0
30MAR27 82.50 C 0.00 0.00 0.00 14.63 -1.22 41 0 159 0
30MAR27 85.00 C 0.00 0.00 0.00 13.72 -0.93 41 0 109 0
30MAR27 87.50 C 0.00 0.00 0.00 12.74 -0.86 41 0 44 0
30MAR27 90.00 C 0.00 0.00 0.00 11.82 -0.82 41 1,500 1,941 +1,500
30MAR27 92.50 C 10.94 10.94 10.94 10.96 -0.79 41 30 173 +29
30MAR27 95.00 C 10.50 10.50 10.18 10.16 -0.83 41 53 431 +48
30MAR27 97.50 C 9.26 9.46 9.26 9.42 -0.74 41 70 197 +26
30MAR27 100.00 C 9.04 9.04 8.85 8.73 -0.71 41 92 182 -54
30MAR27 102.50 C 8.41 8.41 8.41 8.11 -0.67 41 90 382 -90
30MAR27 105.00 C 0.00 0.00 0.00 7.51 -0.62 41 0 232 0
30MAR27 107.50 C 0.00 0.00 0.00 6.97 -0.56 41 0 319 0
30MAR27 110.00 C 6.48 6.48 6.38 6.43 -0.54 41 104 291 +2
30MAR27 112.50 C 6.52 6.52 6.22 5.94 -0.51 41 110 547 +100
TOTAL CALL 27,827 522,220 +12,611
02APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 146 0 12 0
02APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 127 0 120 0
02APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 109 0 11 0
02APR26 70.00 P 0.01 0.01 0.01 0.01 0.00 91 30 172 +8
02APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 93 0
02APR26 75.00 P 0.05 0.06 0.03 0.01 -0.01 57 116 321 -21
02APR26 77.50 P 0.15 0.17 0.09 0.05 -0.04 52 171 474 +7
02APR26 80.00 P 0.40 0.44 0.24 0.30 -0.04 52 246 513 +78
02APR26 82.50 P 1.01 1.23 0.69 1.05 +0.08 51 470 768 +63
02APR26 85.00 P 1.90 3.00 1.77 2.56 +0.44 52 324 810 -102
02APR26 87.50 P 4.90 5.00 4.54 4.78 +0.94 62 71 161 0
02APR26 90.00 P 7.30 7.30 7.30 7.21 +1.15 77 8 142 -8
02APR26 92.50 P 0.00 0.00 0.00 9.56 +1.12 64 0 99 0
02APR26 95.00 P 0.00 0.00 0.00 12.10 +1.18 93 0 1 -3
02APR26 97.50 P 0.00 0.00 0.00 14.55 +1.25 0 0 0 -4
02APR26 100.00 P 0.00 0.00 0.00 17.06 +1.18 103 0 0 -13
02APR26 102.50 P 0.00 0.00 0.00 19.56 +1.19 115 0 0 0
02APR26 105.00 P 0.00 0.00 0.00 22.05 +1.19 0 0 0 0
02APR26 107.50 P 0.00 0.00 0.00 24.55 +1.19 0 0 0 0
02APR26 110.00 P 0.00 0.00 0.00 27.05 +1.20 0 0 0 0
02APR26 112.50 P 0.00 0.00 0.00 29.57 +1.22 168 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
10APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
10APR26 70.00 P 0.00 0.00 0.00 0.02 0.00 44 0 18 0
10APR26 72.50 P 0.15 0.17 0.15 0.05 -0.02 41 21 24 +21
10APR26 75.00 P 0.30 0.34 0.26 0.17 -0.03 41 98 126 +86
10APR26 77.50 P 0.59 0.64 0.50 0.47 -0.01 41 32 95 +22
10APR26 80.00 P 0.86 1.22 0.80 1.08 +0.07 42 235 372 +43
10APR26 82.50 P 1.81 2.15 1.48 2.02 +0.16 41 823 787 +627
10APR26 85.00 P 3.06 3.55 2.76 3.50 +0.45 42 567 262 +190
10APR26 87.50 P 5.40 5.40 5.40 5.35 +0.70 43 1 1 +1
10APR26 90.00 P 7.55 7.55 7.55 7.45 +0.84 44 2 2 +2
10APR26 92.50 P 0.00 0.00 0.00 9.66 +0.88 41 0 5 0
10APR26 95.00 P 0.00 0.00 0.00 12.10 +1.15 44 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 14.55 +1.20 0 0 0 0
10APR26 100.00 P 0.00 0.00 0.00 17.06 +1.18 51 0 0 0
10APR26 102.50 P 0.00 0.00 0.00 19.56 +1.19 56 0 0 0
10APR26 105.00 P 0.00 0.00 0.00 22.05 +1.19 0 0 0 0
10APR26 107.50 P 0.00 0.00 0.00 24.55 +1.19 0 0 0 0
29APR26 37.00 P 0.01 0.01 0.01 0.01 0.00 101 130 130 +130
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 80 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 72 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 67 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29APR26 52.50 P 0.06 0.06 0.06 0.01 0.00 59 10 158 +10
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 306 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 218 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 706 0
29APR26 62.50 P 0.15 0.15 0.15 0.02 0.00 41 10 1,145 +10
29APR26 65.00 P 0.26 0.26 0.18 0.04 0.00 39 23 1,738 -6
29APR26 67.50 P 0.27 0.32 0.27 0.10 0.00 39 35 1,195 +31
29APR26 70.00 P 0.48 0.51 0.38 0.23 +0.01 39 626 2,932 +412
29APR26 72.50 P 0.62 0.76 0.55 0.46 +0.02 39 1,453 3,158 +548
29APR26 75.00 P 0.91 1.10 0.91 0.86 +0.06 39 1,075 6,461 +186
29APR26 77.50 P 1.40 1.75 1.32 1.46 +0.10 39 544 5,824 -335
29APR26 80.00 P 2.18 2.50 1.89 2.29 +0.17 39 495 13,555 -172
29APR26 82.50 P 3.14 3.60 2.75 3.34 +0.26 39 1,636 4,459 +605
29APR26 85.00 P 4.25 4.85 3.94 4.70 +0.40 38 416 6,843 -28
29APR26 87.50 P 5.64 6.41 5.51 6.44 +0.67 40 493 4,365 +162
29APR26 90.00 P 7.55 7.90 7.55 8.33 +0.78 40 18 3,481 -1
29APR26 92.50 P 9.20 9.90 9.20 10.43 +0.81 41 117 3,655 +79
29APR26 95.00 P 0.00 0.00 0.00 12.65 +0.88 43 0 6,278 0
29APR26 97.50 P 0.00 0.00 0.00 15.20 +1.23 49 0 3,991 0
29APR26 100.00 P 0.00 0.00 0.00 17.14 +1.11 39 0 2,628 0
29APR26 102.50 P 0.00 0.00 0.00 19.58 +1.17 39 0 217 0
29APR26 105.00 P 0.00 0.00 0.00 22.05 +1.19 0 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 24.55 +1.19 0 0 29 0
29APR26 110.00 P 0.00 0.00 0.00 27.05 +1.20 0 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 29.57 +1.22 52 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 32.05 +1.25 0 0 1 0
29APR26 117.50 P 0.00 0.00 0.00 34.55 +1.25 0 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 37.05 +1.25 0 0 817 -10
29APR26 122.50 P 0.00 0.00 0.00 39.55 +1.25 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 42.05 +1.25 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 44.55 +1.25 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 47.05 +1.25 0 0 50 -9
29APR26 132.50 P 0.00 0.00 0.00 49.55 +1.25 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 52.05 +1.25 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 54.55 +1.25 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 57.05 +1.25 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 59.55 +1.25 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 62.05 +1.25 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 64.61 +1.31 95 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 67.05 +1.25 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 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 57 0 0 0
28MAY26 45.00 P 0.09 0.09 0.09 0.01 0.00 55 30 44 -15
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 0.00 0.00 0.01 0.00 46 0 119 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28MAY26 55.00 P 0.17 0.17 0.17 0.02 0.00 41 100 162 +100
28MAY26 57.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 209 0
28MAY26 60.00 P 0.34 0.34 0.34 0.07 -0.01 39 1 899 0
28MAY26 62.50 P 0.00 0.00 0.00 0.14 -0.01 39 0 1,772 0
28MAY26 65.00 P 0.60 0.60 0.60 0.27 0.00 39 1 1,722 0
28MAY26 67.50 P 0.80 0.80 0.80 0.49 +0.01 39 2 1,513 0
28MAY26 70.00 P 1.05 1.05 1.02 0.81 +0.03 39 23 3,274 +10
28MAY26 72.50 P 1.53 1.53 1.49 1.26 +0.05 39 12 4,282 +12
28MAY26 75.00 P 2.08 2.08 1.85 1.88 +0.09 39 2,457 6,104 +2,425
28MAY26 77.50 P 2.54 2.82 2.50 2.68 +0.14 39 374 5,177 -229
28MAY26 80.00 P 3.66 3.68 3.35 3.66 +0.20 39 511 6,021 +14
28MAY26 82.50 P 4.25 4.83 4.25 4.79 +0.30 39 677 2,832 +62
28MAY26 85.00 P 6.00 6.30 5.30 6.13 +0.38 39 554 5,543 +317
28MAY26 87.50 P 7.06 7.84 6.85 7.75 +0.55 39 330 1,601 0
28MAY26 90.00 P 9.57 9.57 9.57 9.48 +0.59 39 5 625 0
28MAY26 92.50 P 10.78 10.78 10.35 11.43 +1.17 40 62 1,062 +30
28MAY26 95.00 P 0.00 0.00 0.00 13.43 +1.31 40 0 838 0
28MAY26 97.50 P 0.00 0.00 0.00 15.62 +1.52 41 0 174 0
28MAY26 100.00 P 0.00 0.00 0.00 17.86 +1.57 42 0 72 0
28MAY26 102.50 P 0.00 0.00 0.00 19.95 +1.47 39 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 22.31 +1.13 40 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 24.67 +1.14 39 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 27.06 +1.14 36 0 60 0
28MAY26 112.50 P 0.00 0.00 0.00 29.57 +1.22 40 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 32.05 +1.23 0 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 34.55 +1.23 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 37.05 +1.25 0 0 10 0
28MAY26 122.50 P 0.00 0.00 0.00 39.55 +1.25 0 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 42.13 +1.33 55 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 44.55 +1.25 0 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 47.05 +1.25 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 49.55 +1.25 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 52.05 +1.14 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 54.55 +1.25 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 57.20 +1.40 71 0 28 0
28MAY26 142.50 P 0.00 0.00 0.00 59.55 +1.25 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 62.05 +1.22 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 64.61 +1.24 72 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 67.05 +1.25 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 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 54 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 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 41 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 38 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 0.00 40 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 0.00 40 0 193 0
29JUN26 57.50 P 0.00 0.00 0.00 0.16 0.00 40 0 469 0
29JUN26 60.00 P 0.00 0.00 0.00 0.29 +0.01 40 0 1,321 0
29JUN26 62.50 P 0.85 0.87 0.85 0.47 +0.02 40 90 930 +60
29JUN26 65.00 P 1.06 1.13 1.02 0.74 +0.03 40 172 2,663 +50
29JUN26 67.50 P 1.40 1.48 1.30 1.11 +0.05 40 152 7,996 +110
29JUN26 70.00 P 1.77 1.79 1.77 1.61 +0.09 40 15 9,383 +10
29JUN26 72.50 P 2.25 2.47 2.24 2.24 +0.14 40 53 6,662 +1
29JUN26 75.00 P 3.00 3.16 2.88 3.02 +0.20 40 129 18,266 +20
29JUN26 77.50 P 3.66 4.02 3.64 3.94 +0.26 40 308 7,507 +171
29JUN26 80.00 P 4.56 5.00 4.56 4.94 +0.27 40 701 22,307 -111
29JUN26 82.50 P 5.87 6.36 5.42 6.12 +0.32 40 253 7,668 +52
29JUN26 85.00 P 7.22 7.49 6.95 7.47 +0.39 40 349 11,944 -162
29JUN26 87.50 P 8.38 9.00 8.17 9.00 +0.46 40 289 4,780 +252
29JUN26 90.00 P 0.00 0.00 0.00 10.72 +0.56 40 0 8,789 0
29JUN26 92.50 P 0.00 0.00 0.00 12.50 +0.67 40 0 4,202 0
29JUN26 95.00 P 0.00 0.00 0.00 14.43 +0.62 41 0 15,661 0
29JUN26 97.50 P 0.00 0.00 0.00 16.46 +1.19 41 0 7,438 0
29JUN26 100.00 P 0.00 0.00 0.00 18.19 +0.60 38 0 18,280 0
29JUN26 102.50 P 0.00 0.00 0.00 20.32 +1.14 37 0 5,148 0
29JUN26 105.00 P 0.00 0.00 0.00 22.53 +1.10 37 0 16,798 0
29JUN26 107.50 P 0.00 0.00 0.00 24.79 +1.22 36 0 3,616 0
29JUN26 110.00 P 0.00 0.00 0.00 27.10 +0.92 33 0 10,820 0
29JUN26 112.50 P 0.00 0.00 0.00 29.75 +1.26 40 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 32.16 +1.34 40 0 4,297 0
29JUN26 117.50 P 0.00 0.00 0.00 34.60 +1.18 40 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 37.43 +0.94 50 0 5,644 0
29JUN26 122.50 P 0.00 0.00 0.00 39.55 +1.23 0 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 42.13 +1.33 47 0 3,264 0
29JUN26 127.50 P 0.00 0.00 0.00 44.57 +1.27 45 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 47.05 +1.25 0 0 436 0
29JUN26 132.50 P 0.00 0.00 0.00 49.88 +1.58 59 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 52.25 +1.34 57 0 1,348 0
29JUN26 137.50 P 0.00 0.00 0.00 54.73 +1.43 59 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 57.20 +1.40 59 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 59.55 +1.25 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 62.05 +1.22 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 64.61 +1.24 61 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 67.05 +1.25 0 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 69.55 +1.25 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 72.05 +1.25 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 74.73 +1.43 71 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 77.05 +1.25 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 79.72 +1.42 74 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 82.22 +1.42 75 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 84.74 +1.44 77 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 87.22 +1.42 78 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 89.74 +1.44 80 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 92.05 +1.25 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 94.55 +1.25 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 97.19 +1.39 82 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 99.55 +1.25 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 102.05 +1.25 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 104.55 +1.25 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 107.24 +1.44 88 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 109.70 +1.40 88 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 112.24 +1.44 91 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 114.55 +1.25 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 117.05 +1.25 0 0 0 0
30JUL26 62.50 P 1.27 1.27 1.17 0.81 - 40 8 8 -
30JUL26 65.00 P 1.49 1.49 1.49 1.18 - 40 1 1 -
30JUL26 67.50 P 0.00 0.00 0.00 1.66 - 40 0 0 -
30JUL26 70.00 P 2.55 2.58 2.55 2.25 - 40 60 60 -
30JUL26 72.50 P 3.11 3.11 3.11 2.95 - 40 30 30 -
30JUL26 75.00 P 4.00 4.00 4.00 3.81 - 40 20 20 -
30JUL26 77.50 P 4.50 4.76 4.50 4.81 - 40 40 40 -
30JUL26 80.00 P 0.00 0.00 0.00 5.86 - 40 0 0 -
30JUL26 82.50 P 6.81 6.81 6.71 7.05 - 40 31 31 -
30JUL26 85.00 P 0.00 0.00 0.00 8.42 - 39 0 0 -
30JUL26 87.50 P 9.47 9.47 9.47 9.92 - 40 1 1 -
30JUL26 90.00 P 10.68 11.42 10.68 11.57 - 40 90 90 -
30JUL26 92.50 P 0.00 0.00 0.00 13.35 - 40 0 0 -
30JUL26 95.00 P 0.00 0.00 0.00 15.21 - 40 0 0 -
30JUL26 97.50 P 0.00 0.00 0.00 16.81 - 38 0 0 -
30JUL26 100.00 P 0.00 0.00 0.00 18.81 - 38 0 0 -
30JUL26 102.50 P 0.00 0.00 0.00 21.26 - 41 0 0 -
30JUL26 105.00 P 0.00 0.00 0.00 23.04 - 38 0 0 -
30JUL26 107.50 P 0.00 0.00 0.00 25.25 - 38 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 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 0.00 41 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 0.00 41 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.10 0.00 41 0 61 0
29SEP26 46.00 P 0.55 0.55 0.55 0.12 0.00 41 2 7 +2
29SEP26 47.00 P 0.00 0.00 0.00 0.15 0.00 41 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.19 0.00 41 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 0.22 0.00 41 0 22 0
29SEP26 50.00 P 0.74 0.74 0.74 0.27 0.00 41 10 812 0
29SEP26 52.50 P 0.00 0.00 0.00 0.42 +0.01 41 0 410 0
29SEP26 55.00 P 1.10 1.14 1.10 0.62 0.00 41 50 657 +50
29SEP26 57.50 P 1.45 1.45 1.45 0.91 +0.02 41 6 716 0
29SEP26 60.00 P 1.73 1.73 1.73 1.26 +0.03 41 4 1,535 0
29SEP26 62.50 P 0.00 0.00 0.00 1.69 +0.05 41 0 1,031 0
29SEP26 65.00 P 0.00 0.00 0.00 2.23 +0.06 41 0 1,924 0
29SEP26 67.50 P 0.00 0.00 0.00 2.88 +0.09 41 0 2,839 0
29SEP26 70.00 P 3.90 3.90 3.90 3.61 +0.12 41 1 18,686 -1
29SEP26 72.50 P 0.00 0.00 0.00 4.49 +0.15 41 0 1,911 0
29SEP26 75.00 P 0.00 0.00 0.00 5.46 +0.21 41 0 4,418 0
29SEP26 77.50 P 6.16 6.16 6.16 6.48 +0.20 41 2 4,666 0
29SEP26 80.00 P 7.15 7.48 7.15 7.54 +0.22 40 13 9,153 +3
29SEP26 82.50 P 8.49 8.49 8.49 8.84 +0.35 41 1 4,091 +1
29SEP26 85.00 P 0.00 0.00 0.00 10.20 +0.38 40 0 6,560 0
29SEP26 87.50 P 0.00 0.00 0.00 11.69 +0.43 41 0 1,834 0
29SEP26 90.00 P 12.51 12.51 12.40 13.27 +0.46 40 60 4,869 0
29SEP26 92.50 P 14.04 14.80 13.92 14.96 +0.50 41 300 3,189 +30
29SEP26 95.00 P 0.00 0.00 0.00 16.72 +0.70 41 0 5,860 0
29SEP26 97.50 P 0.00 0.00 0.00 18.58 +0.76 41 0 2,613 0
29SEP26 100.00 P 0.00 0.00 0.00 20.29 +0.27 40 0 6,691 0
29SEP26 102.50 P 0.00 0.00 0.00 21.95 +0.82 38 0 3,814 0
29SEP26 105.00 P 0.00 0.00 0.00 24.65 +0.87 42 0 2,839 0
29SEP26 107.50 P 0.00 0.00 0.00 26.74 +0.98 42 0 728 0
29SEP26 110.00 P 0.00 0.00 0.00 28.53 +0.71 40 0 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 30.81 +1.03 40 0 371 0
29SEP26 115.00 P 34.58 34.58 34.58 32.92 +1.12 39 1 1,873 -1
29SEP26 117.50 P 0.00 0.00 0.00 35.24 +0.94 39 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 37.85 +1.27 42 0 151 0
29SEP26 122.50 P 0.00 0.00 0.00 40.08 +1.15 41 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 42.42 +1.14 41 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 44.94 +1.30 43 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 47.32 +1.34 43 0 127 0
29SEP26 132.50 P 0.00 0.00 0.00 49.88 +1.54 45 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 52.25 +1.34 44 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 54.73 +1.37 45 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 57.20 +1.38 46 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 59.59 +1.29 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 62.05 +1.22 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 64.61 +1.24 47 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 67.09 +1.29 48 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 69.55 +1.25 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 72.07 +1.27 49 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 74.73 +1.43 55 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 77.05 +1.25 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.14 0.00 41 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.17 0.00 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.21 0.00 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.25 0.00 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.30 +0.01 41 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.35 0.00 41 0 15,269 0
30DEC26 46.00 P 0.00 0.00 0.00 0.41 0.00 41 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.48 +0.01 41 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 0.57 +0.01 41 0 118 0
30DEC26 49.00 P 0.00 0.00 0.00 0.65 +0.01 41 0 306 0
30DEC26 50.00 P 0.00 0.00 0.00 0.74 +0.01 41 0 272 0
30DEC26 52.50 P 0.00 0.00 0.00 1.04 +0.02 41 0 157 0
30DEC26 55.00 P 2.04 2.04 1.93 1.39 +0.03 41 30 412 +20
30DEC26 57.50 P 2.39 2.39 2.39 1.81 +0.03 41 100 416 +100
30DEC26 60.00 P 2.78 2.78 2.78 2.35 +0.06 41 7 1,366 0
30DEC26 62.50 P 0.00 0.00 0.00 2.93 +0.08 41 0 1,136 0
30DEC26 65.00 P 3.95 3.95 3.83 3.65 +0.10 42 8 1,562 0
30DEC26 67.50 P 0.00 0.00 0.00 4.42 +0.14 42 0 483 0
30DEC26 70.00 P 0.00 0.00 0.00 5.32 +0.14 42 0 20,758 0
30DEC26 72.50 P 0.00 0.00 0.00 6.28 +0.19 42 0 1,667 0
30DEC26 75.00 P 7.01 7.01 7.01 7.28 +0.24 41 10 1,992 0
30DEC26 77.50 P 0.00 0.00 0.00 8.33 +0.27 41 0 2,514 0
30DEC26 80.00 P 9.18 9.40 9.11 9.50 +0.32 41 252 10,169 +210
30DEC26 82.50 P 10.63 10.63 10.63 10.76 +0.35 41 30 2,364 +30
30DEC26 85.00 P 12.00 12.00 12.00 12.14 +0.40 41 2 7,000 0
30DEC26 87.50 P 13.65 13.65 13.65 13.62 +0.44 41 1 1,292 0
30DEC26 90.00 P 15.14 15.14 15.14 15.16 +0.45 41 2 4,952 +2
30DEC26 92.50 P 16.12 16.12 16.08 16.86 +0.52 41 60 727 +60
30DEC26 95.00 P 0.00 0.00 0.00 18.56 +0.50 41 0 2,587 0
30DEC26 97.50 P 0.00 0.00 0.00 20.38 +0.51 41 0 1,746 0
30DEC26 100.00 P 0.00 0.00 0.00 22.10 +0.41 41 0 4,531 0
30DEC26 102.50 P 0.00 0.00 0.00 24.16 +0.92 41 0 257 0
30DEC26 105.00 P 0.00 0.00 0.00 25.74 +0.58 40 0 968 0
30DEC26 107.50 P 0.00 0.00 0.00 27.82 +0.67 40 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 30.22 +1.05 42 0 1,039 0
30DEC26 112.50 P 0.00 0.00 0.00 32.32 +0.99 42 0 166 0
30DEC26 115.00 P 0.00 0.00 0.00 34.45 +1.21 42 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 36.60 +1.07 42 0 61 0
30DEC26 120.00 P 0.00 0.00 0.00 38.93 +1.35 43 0 279 0
30DEC26 122.50 P 0.00 0.00 0.00 41.02 +1.08 42 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 43.16 +0.89 41 0 1,010 0
30DEC26 127.50 P 0.00 0.00 0.00 45.47 +1.03 41 0 5 0
30DEC26 130.00 P 0.00 0.00 0.00 47.79 +1.02 41 0 146 0
30DEC26 132.50 P 0.00 0.00 0.00 50.19 +1.23 42 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 52.56 +1.27 42 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 54.92 +1.13 42 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 57.39 +1.25 43 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 59.75 +1.26 42 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 62.13 +1.17 41 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 64.61 +1.20 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 67.09 +1.23 42 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 69.60 +1.27 43 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 72.12 +1.32 45 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 74.73 +1.43 48 0 0 0
30DEC26 160.00 P 77.00 77.50 77.00 77.05 +1.25 0 8 134 +6
30MAR27 37.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 87 0
30MAR27 38.00 P 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.31 +0.02 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.37 +0.02 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.43 +0.02 41 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.50 +0.03 41 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.58 +0.03 41 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.67 +0.03 41 0 30 0
30MAR27 46.00 P 0.00 0.00 0.00 0.76 +0.03 41 0 12 0
30MAR27 47.00 P 0.00 0.00 0.00 0.87 +0.05 41 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.99 +0.05 41 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 1.12 +0.05 41 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.24 +0.05 41 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.64 +0.07 41 0 188 0
30MAR27 55.00 P 0.00 0.00 0.00 2.08 +0.08 41 0 145 0
30MAR27 57.50 P 0.00 0.00 0.00 2.65 +0.11 41 0 321 0
30MAR27 60.00 P 3.68 3.68 3.68 3.25 +0.14 41 82 182 0
30MAR27 62.50 P 0.00 0.00 0.00 3.98 +0.16 41 0 290 0
30MAR27 65.00 P 4.94 4.94 4.94 4.74 +0.18 41 100 161 -100
30MAR27 67.50 P 0.00 0.00 0.00 5.65 +0.21 41 2 196 +2
30MAR27 70.00 P 6.39 6.39 6.39 6.58 +0.22 42 1 413 0
30MAR27 72.50 P 0.00 0.00 0.00 7.57 +0.23 41 0 372 0
30MAR27 75.00 P 0.00 0.00 0.00 8.60 +0.30 41 0 608 0
30MAR27 77.50 P 9.68 9.68 9.68 9.68 +0.33 41 2 413 0
30MAR27 80.00 P 10.68 10.80 10.68 10.87 +0.36 40 25 180 +25
30MAR27 82.50 P 0.00 0.00 0.00 12.17 +0.38 40 2 55 +1
30MAR27 85.00 P 13.32 13.32 13.32 13.54 +0.43 40 10 44 0
30MAR27 87.50 P 0.00 0.00 0.00 15.01 +0.47 40 0 243 0
30MAR27 90.00 P 0.00 0.00 0.00 16.58 +0.49 40 1,500 1,584 +1,500
30MAR27 92.50 P 0.00 0.00 0.00 18.22 +0.53 40 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 19.68 +0.39 40 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 21.39 +0.33 40 0 6 0
30MAR27 100.00 P 0.00 0.00 0.00 23.21 +0.71 40 0 303 0
30MAR27 102.50 P 0.00 0.00 0.00 25.43 +1.09 41 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 27.04 +0.69 40 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.28 +1.00 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.97 +0.90 40 0 21 0
30MAR27 112.50 P 0.00 0.00 0.00 33.36 +1.24 41 0 6 0
TOTAL PUT 20,911 534,257 +7,728
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$ 11.07
29APR26 8.25 C 0.00 0.00 0.00 2.84 +0.01 43 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.59 0.00 38 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.34 0.00 34 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.10 0.00 38 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.85 +0.02 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.62 +0.02 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.39 +0.02 35 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.17 +0.01 35 0 8 0
29APR26 10.50 C 0.00 0.00 0.00 0.81 +0.02 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.50 +0.01 36 0 67 0
29APR26 11.50 C 0.29 0.29 0.29 0.28 0.00 35 8 102 0
29APR26 12.00 C 0.15 0.15 0.13 0.14 -0.01 35 49 49 +3
29APR26 12.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 754 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 0.00 39 0 855 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 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 54 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 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 77 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.59 -0.05 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.10 -0.07 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.91 -0.03 37 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.69 +0.02 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.48 +0.02 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.28 +0.01 37 0 15 0
28MAY26 10.50 C 0.95 0.95 0.91 0.96 +0.03 38 58 59 +58
28MAY26 11.00 C 0.00 0.00 0.00 0.66 +0.01 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.44 +0.01 37 0 45 0
28MAY26 12.00 C 0.28 0.28 0.28 0.28 0.00 37 10 105 +10
28MAY26 12.50 C 0.00 0.00 0.00 0.17 0.00 37 0 90 0
28MAY26 13.00 C 0.00 0.00 0.00 0.11 0.00 38 0 130 0
28MAY26 13.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 71 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 0.00 38 0 316 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 55 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 3.10 -0.01 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.86 -0.01 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.59 -0.05 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.15 -0.03 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.93 -0.03 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.71 +0.02 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.51 +0.02 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.33 +0.03 36 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 1.03 +0.05 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.74 +0.03 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.53 +0.01 36 0 75 0
29JUN26 12.00 C 0.00 0.00 0.00 0.37 0.00 36 0 83 0
29JUN26 12.50 C 0.00 0.00 0.00 0.26 +0.01 36 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.12 +0.01 36 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 0.00 37 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 0.00 36 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 36 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 52 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
30JUL26 8.25 C 0.00 0.00 0.00 2.86 - 34 0 0 -
30JUL26 8.50 C 0.00 0.00 0.00 2.60 - 22 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 2.37 - 31 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 2.15 - 33 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 1.95 - 35 0 0 -
30JUL26 9.50 C 0.00 0.00 0.00 1.75 - 35 0 0 -
30JUL26 9.75 C 0.00 0.00 0.00 1.56 - 35 0 0 -
30JUL26 10.00 C 0.00 0.00 0.00 1.38 - 35 0 0 -
30JUL26 10.50 C 0.00 0.00 0.00 1.07 - 35 0 0 -
30JUL26 11.00 C 0.00 0.00 0.00 0.83 - 36 0 0 -
30JUL26 11.50 C 0.00 0.00 0.00 0.61 - 35 0 0 -
30JUL26 12.00 C 0.00 0.00 0.00 0.45 - 35 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 0.33 - 35 0 0 -
30JUL26 13.00 C 0.00 0.00 0.00 0.25 - 35 0 0 -
30JUL26 13.50 C 0.00 0.00 0.00 0.17 - 35 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 0.13 - 36 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 0.09 - 35 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 0.07 - 36 0 0 -
30JUL26 15.50 C 0.00 0.00 0.00 0.05 - 36 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 2.86 -0.04 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.62 -0.05 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.39 -0.07 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.20 -0.05 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.07 +0.02 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.89 +0.02 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.72 +0.01 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.57 +0.02 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.29 +0.01 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.03 +0.01 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.84 +0.01 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.67 0.00 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.54 0.00 36 0 0 0
29SEP26 13.00 C 0.36 0.36 0.36 0.43 0.00 36 20 20 +20
29SEP26 13.50 C 0.00 0.00 0.00 0.34 0.00 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.27 0.00 36 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 0.00 36 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 0.00 36 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 0.00 36 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 0.00 36 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 0.00 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 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.96 +0.02 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.68 -0.04 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.49 -0.03 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.32 -0.01 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.22 +0.07 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.06 +0.07 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.92 +0.02 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.77 +0.06 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.47 +0.01 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.26 +0.01 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.06 +0.01 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.90 +0.01 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.75 0.00 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.63 0.00 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 0.53 +0.01 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 0.00 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.36 0.00 35 0 0 0
30DEC26 15.00 C 0.27 0.27 0.27 0.30 0.00 35 10 20 +10
30DEC26 15.50 C 0.00 0.00 0.00 0.25 0.00 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 -0.01 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 0.00 36 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 0.00 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 0.00 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 35 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 3.06 +0.02 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.88 +0.02 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.71 +0.02 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.55 +0.02 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.39 +0.02 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.18 -0.04 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.04 +0.02 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.90 +0.01 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.67 +0.02 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.45 +0.01 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.25 +0.01 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.09 +0.01 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.94 +0.01 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.81 +0.01 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.70 +0.01 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.60 +0.01 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.51 0.00 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.44 0.00 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.38 -0.01 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.33 +0.01 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 0.00 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 0.00 35 0 0 0
TOTAL CALL 155 19,515 +101
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 -0.02 35 0 50 0
29APR26 10.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 55 0
29APR26 10.50 P 0.20 0.21 0.20 0.21 -0.03 36 13 125 0
29APR26 11.00 P 0.32 0.44 0.32 0.39 -0.05 34 219 402 +218
29APR26 11.50 P 0.68 0.68 0.68 0.68 -0.05 35 15 387 +15
29APR26 12.00 P 0.00 0.00 0.00 1.05 -0.04 35 0 187 0
29APR26 12.50 P 0.00 0.00 0.00 1.48 -0.04 35 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 1.94 -0.04 34 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 2.48 +0.02 50 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 2.93 -0.03 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.48 +0.02 63 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.98 +0.02 69 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.43 -0.03 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.93 -0.03 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.43 -0.03 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.93 -0.03 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.43 -0.03 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.93 -0.03 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.43 -0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.17 -0.02 37 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.24 -0.01 38 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.32 -0.02 38 0 163 0
28MAY26 10.50 P 0.00 0.00 0.00 0.51 -0.04 37 0 120 0
28MAY26 11.00 P 0.00 0.00 0.00 0.76 -0.04 36 0 100 0
28MAY26 11.50 P 0.00 0.00 0.00 1.09 -0.03 37 0 55 0
28MAY26 12.00 P 0.00 0.00 0.00 1.46 -0.04 37 0 204 0
28MAY26 12.50 P 0.00 0.00 0.00 1.87 -0.04 36 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.36 +0.03 42 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.86 +0.06 47 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.34 +0.06 50 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.84 +0.06 55 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.34 +0.07 60 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.73 -0.03 39 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.22 -0.03 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.72 -0.03 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.22 -0.03 41 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.72 -0.03 47 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.21 -0.03 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.71 -0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.15 0.00 36 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.27 0.00 37 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.34 -0.01 36 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.43 -0.01 37 0 50 0
29JUN26 10.50 P 0.00 0.00 0.00 0.62 -0.04 35 0 100 0
29JUN26 11.00 P 0.00 0.00 0.00 0.89 -0.02 36 0 70 0
29JUN26 11.50 P 0.00 0.00 0.00 1.20 -0.02 36 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.56 -0.02 36 0 11 0
29JUN26 12.50 P 0.00 0.00 0.00 1.96 -0.01 36 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.44 +0.04 40 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.91 +0.06 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.38 +0.06 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.86 +0.07 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.34 +0.06 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.83 +0.06 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.32 +0.06 54 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.82 +0.07 57 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.32 +0.07 60 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.82 +0.07 63 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 7.22 -0.02 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.71 -0.03 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.21 -0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.71 -0.03 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.21 -0.03 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.20 -0.03 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.20 -0.03 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.20 -0.02 57 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.19 -0.03 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.09 - 36 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 0.12 - 35 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 0.16 - 36 0 0 -
30JUL26 9.00 P 0.00 0.00 0.00 0.21 - 36 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 0.27 - 35 0 0 -
30JUL26 9.50 P 0.00 0.00 0.00 0.34 - 36 0 0 -
30JUL26 9.75 P 0.00 0.00 0.00 0.43 - 36 0 0 -
30JUL26 10.00 P 0.00 0.00 0.00 0.52 - 36 0 0 -
30JUL26 10.50 P 0.00 0.00 0.00 0.72 - 35 0 0 -
30JUL26 11.00 P 0.00 0.00 0.00 0.98 - 35 0 0 -
30JUL26 11.50 P 0.00 0.00 0.00 1.30 - 35 0 0 -
30JUL26 12.00 P 0.00 0.00 0.00 1.65 - 35 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 2.03 - 35 0 0 -
30JUL26 13.00 P 0.00 0.00 0.00 2.49 - 38 0 0 -
30JUL26 13.50 P 0.00 0.00 0.00 2.95 - 40 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 3.41 - 42 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 3.87 - 42 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 4.35 - 44 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 4.85 - 47 0 0 -
29SEP26 8.25 P 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.30 -0.01 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.37 -0.01 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 -0.01 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.53 -0.01 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.62 -0.02 37 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.73 -0.01 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.97 -0.02 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.24 -0.03 38 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.51 -0.07 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.90 -0.02 39 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 2.27 -0.03 39 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.67 -0.03 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.10 -0.03 41 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.54 -0.03 41 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.99 -0.03 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.47 -0.03 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.95 -0.03 46 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.44 -0.03 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.93 -0.02 51 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.43 -0.01 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.94 +0.02 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.44 +0.03 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.95 +0.05 61 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.46 +0.07 64 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.96 +0.08 66 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.45 +0.08 67 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.20 -0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.20 -0.03 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.20 -0.03 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.30 0.00 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.36 -0.01 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.43 -0.01 36 0 65 0
30DEC26 9.00 P 0.00 0.00 0.00 0.50 -0.02 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.59 -0.01 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.68 -0.02 36 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.79 -0.01 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.90 -0.01 36 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 1.15 -0.01 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.42 -0.03 36 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.73 -0.02 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.07 -0.02 37 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 2.43 -0.03 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.81 -0.03 38 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.22 -0.03 38 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.65 -0.03 39 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.09 -0.03 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.54 -0.03 41 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.01 +0.03 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.44 -0.03 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.93 -0.02 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.43 -0.01 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.94 +0.02 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.44 +0.03 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.95 +0.05 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.46 +0.07 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.96 +0.08 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.45 +0.08 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.20 -0.03 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.20 -0.03 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.20 -0.03 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.38 -0.01 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.46 0.00 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.54 -0.01 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.62 -0.01 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.71 -0.01 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.82 -0.01 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.92 -0.02 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.03 -0.02 35 0 8 0
30MAR27 10.50 P 0.00 0.00 0.00 1.29 -0.01 36 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.57 -0.02 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.87 -0.02 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.21 -0.02 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.56 -0.02 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.94 -0.02 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.24 -0.02 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.65 -0.03 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.09 -0.03 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.54 -0.03 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.01 +0.03 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.44 -0.03 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.93 -0.02 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.43 -0.01 41 0 0 0
TOTAL PUT 247 5,253 +233
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$ 31.76
02APR26 23.00 C 0.00 0.00 0.00 8.76 -0.62 0 0 0 0
02APR26 24.00 C 0.00 0.00 0.00 7.76 -0.63 0 0 0 0
02APR26 25.00 C 0.00 0.00 0.00 6.76 -0.63 0 0 0 0
02APR26 26.00 C 0.00 0.00 0.00 5.76 -0.63 0 0 0 0
02APR26 27.00 C 0.00 0.00 0.00 4.76 -0.63 0 0 0 0
02APR26 28.00 C 0.00 0.00 0.00 3.77 -0.62 74 0 0 0
02APR26 29.00 C 0.00 0.00 0.00 2.76 -0.62 0 0 0 0
02APR26 30.00 C 1.97 1.97 1.71 1.82 -0.62 57 47 242 -13
02APR26 31.00 C 1.55 1.89 0.82 0.95 -0.55 51 799 246 -52
02APR26 32.00 C 0.92 1.05 0.31 0.37 -0.40 50 1,435 467 +314
02APR26 33.00 C 0.33 0.45 0.10 0.14 -0.24 57 1,197 1,374 +324
02APR26 34.00 C 0.10 0.15 0.04 0.06 -0.12 66 431 745 +95
02APR26 35.00 C 0.02 0.02 0.01 0.02 -0.06 69 30 544 +1
02APR26 36.00 C 0.00 0.00 0.00 0.01 -0.03 77 0 232 0
02APR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 91 0 372 0
02APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 105 0 258 0
02APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 118 0 216 0
02APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
02APR26 42.00 C 0.01 0.01 0.01 0.01 0.00 154 1 3 +1
10APR26 23.00 C 0.00 0.00 0.00 8.78 - 73 0 0 -
10APR26 24.00 C 0.00 0.00 0.00 7.78 -0.62 62 0 0 0
10APR26 25.00 C 0.00 0.00 0.00 6.78 -0.62 53 0 0 0
10APR26 26.00 C 0.00 0.00 0.00 5.78 -0.62 43 0 0 0
10APR26 27.00 C 0.00 0.00 0.00 4.80 -0.61 49 0 0 0
10APR26 28.00 C 0.00 0.00 0.00 3.83 -0.61 46 0 0 0
10APR26 29.00 C 0.00 0.00 0.00 2.90 -0.60 45 0 0 0
10APR26 30.00 C 0.00 0.00 0.00 2.03 -0.57 42 0 0 0
10APR26 31.00 C 1.24 1.24 1.24 1.28 -0.48 40 1 31 +1
10APR26 32.00 C 1.23 1.39 0.67 0.74 -0.39 40 167 107 +104
10APR26 33.00 C 0.60 0.77 0.36 0.41 -0.27 41 494 425 +243
10APR26 34.00 C 0.43 0.48 0.18 0.22 -0.17 43 102 90 +31
10APR26 35.00 C 0.20 0.21 0.10 0.11 -0.10 44 109 175 +64
10APR26 36.00 C 0.13 0.13 0.07 0.06 -0.05 46 36 56 +34
10APR26 37.00 C 0.06 0.06 0.06 0.03 -0.03 48 15 95 +12
10APR26 38.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 1 0
10APR26 39.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 95 0
10APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
10APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
10APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 15.79 -0.61 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 15.29 -0.61 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 14.79 -0.61 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 14.30 -0.60 76 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 13.80 -0.61 71 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 13.30 -0.61 65 0 0 0
29APR26 19.00 C 12.78 12.78 12.78 12.78 -0.64 0 50 713 +50
29APR26 19.50 C 0.00 0.00 0.00 12.27 -0.66 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.80 -0.62 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.76 -0.66 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.81 -0.63 49 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 8.83 -0.63 53 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 7.80 -0.70 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.91 -0.60 53 0 500 0
29APR26 26.00 C 0.00 0.00 0.00 5.93 -0.64 48 0 0 0
29APR26 27.00 C 4.93 5.03 4.93 4.94 -0.67 41 58 80 +50
29APR26 28.00 C 0.00 0.00 0.00 4.11 -0.61 44 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 3.32 -0.52 44 0 1 0
29APR26 30.00 C 3.00 3.00 2.51 2.52 -0.56 41 287 993 +181
29APR26 31.00 C 2.67 2.69 1.82 1.91 -0.46 41 799 951 +406
29APR26 32.00 C 1.81 2.04 1.31 1.37 -0.44 40 2,257 3,696 +592
29APR26 33.00 C 1.33 1.50 0.92 1.00 -0.33 41 959 3,210 +421
29APR26 34.00 C 1.00 1.02 0.64 0.73 -0.23 42 905 3,991 +125
29APR26 35.00 C 0.68 0.74 0.45 0.53 -0.15 44 447 6,028 +246
29APR26 36.00 C 0.51 0.54 0.32 0.39 -0.09 45 249 5,664 +157
29APR26 37.00 C 0.34 0.39 0.23 0.28 -0.06 46 481 4,403 +165
29APR26 38.00 C 0.21 0.30 0.17 0.21 -0.02 48 470 5,135 +7
29APR26 39.00 C 0.21 0.21 0.14 0.15 0.00 48 162 3,526 +29
29APR26 40.00 C 0.15 0.16 0.10 0.11 +0.01 49 278 5,269 +225
29APR26 41.00 C 0.10 0.10 0.09 0.09 +0.02 52 170 2,533 +49
29APR26 42.00 C 0.08 0.08 0.06 0.07 +0.02 53 35 2,895 -5
29APR26 43.00 C 0.06 0.06 0.06 0.06 +0.03 55 80 1,392 +46
29APR26 44.00 C 0.00 0.00 0.00 0.04 +0.02 55 0 1,576 0
29APR26 45.00 C 0.04 0.05 0.04 0.03 +0.02 56 114 1,702 +46
29APR26 46.00 C 0.04 0.04 0.03 0.02 +0.01 56 32 1,936 +30
29APR26 47.00 C 0.04 0.04 0.04 0.01 0.00 54 1 989 0
29APR26 48.00 C 0.02 0.02 0.02 0.01 0.00 56 27 1,515 +27
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 409 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,899 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2,514 0
29APR26 55.00 C 0.01 0.01 0.01 0.01 0.00 72 100 592 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2,432 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 91 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 142 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 103 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 107 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 114 0 253 0
28MAY26 16.00 C 0.00 0.00 0.00 15.83 -0.64 62 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 15.33 -0.64 56 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 14.83 -0.64 47 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 14.30 -0.68 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 13.80 -0.68 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 13.30 -0.69 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 12.79 -0.71 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 12.38 -0.63 59 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.82 -0.70 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.86 -0.69 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.90 -0.69 47 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.93 -0.71 46 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.00 -0.69 46 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.11 -0.65 47 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.26 -0.60 47 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.41 -0.52 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.60 -0.52 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.85 -0.51 43 0 0 0
28MAY26 30.00 C 3.34 3.34 3.17 3.17 -0.49 42 92 760 +60
28MAY26 31.00 C 3.03 3.10 2.52 2.53 -0.48 41 197 583 +3
28MAY26 32.00 C 2.40 2.53 2.00 2.05 -0.39 41 1,810 2,786 +656
28MAY26 33.00 C 2.18 2.18 1.57 1.62 -0.32 41 419 798 +99
28MAY26 34.00 C 1.58 1.66 1.22 1.28 -0.29 41 415 1,992 +169
28MAY26 35.00 C 1.35 1.35 0.97 1.01 -0.22 42 227 3,494 -41
28MAY26 36.00 C 1.00 1.02 0.77 0.79 -0.21 42 117 1,514 +111
28MAY26 37.00 C 0.74 0.74 0.60 0.61 -0.17 42 64 1,343 +24
28MAY26 38.00 C 0.64 0.70 0.47 0.49 -0.13 43 72 1,557 -14
28MAY26 39.00 C 0.50 0.50 0.37 0.39 -0.10 44 116 1,543 +10
28MAY26 40.00 C 0.40 0.41 0.30 0.30 -0.08 44 202 5,078 -3
28MAY26 41.00 C 0.25 0.25 0.25 0.23 -0.06 44 5 1,613 0
28MAY26 42.00 C 0.26 0.30 0.21 0.17 -0.05 44 34 1,092 0
28MAY26 43.00 C 0.17 0.23 0.17 0.13 -0.04 44 115 1,461 +101
28MAY26 44.00 C 0.16 0.16 0.16 0.10 -0.03 45 1 645 +1
28MAY26 45.00 C 0.17 0.17 0.17 0.08 -0.02 45 1 3,129 0
28MAY26 46.00 C 0.14 0.14 0.12 0.06 -0.02 46 30 226 +20
28MAY26 47.00 C 0.10 0.10 0.10 0.05 -0.01 46 10 132 +10
28MAY26 48.00 C 0.10 0.10 0.10 0.04 -0.01 47 10 132 0
28MAY26 49.00 C 0.09 0.09 0.09 0.03 -0.01 47 5 243 0
28MAY26 50.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 655 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 210 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 312 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 127 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 181 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 393 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 143 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 123 0
28MAY26 75.00 C 0.01 0.01 0.01 0.01 0.00 75 30 233 +30
29JUN26 16.00 C 0.00 0.00 0.00 15.88 -0.64 58 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 15.33 -0.70 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.90 -0.64 57 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.41 -0.64 56 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.85 -0.71 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.45 -0.63 57 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.97 -0.63 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.49 -0.63 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.95 -0.69 49 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 10.98 -0.70 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.04 -0.70 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.14 -0.66 47 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 8.23 -0.66 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.35 -0.65 45 0 2,265 0
29JUN26 26.00 C 0.00 0.00 0.00 6.49 -0.64 43 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 5.72 -0.58 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.92 -0.54 41 0 26 0
29JUN26 29.00 C 4.30 4.30 4.30 4.21 -0.54 41 1 26 +1
29JUN26 30.00 C 3.75 3.75 3.67 3.62 -0.47 41 31 86 0
29JUN26 31.00 C 3.73 3.73 3.37 3.06 -0.40 41 53 5,388 -10
29JUN26 32.00 C 3.13 3.18 2.50 2.54 -0.36 40 213 2,093 -23
29JUN26 33.00 C 2.58 2.66 2.07 2.11 -0.32 40 264 3,703 +147
29JUN26 34.00 C 2.06 2.06 1.70 1.74 -0.29 40 342 5,925 +19
29JUN26 35.00 C 1.85 1.85 1.42 1.44 -0.22 40 164 3,540 +98
29JUN26 36.00 C 1.42 1.46 1.14 1.18 -0.22 40 319 5,182 +185
29JUN26 37.00 C 1.05 1.05 0.95 0.95 -0.21 40 37 3,035 +6
29JUN26 38.00 C 0.80 0.80 0.80 0.76 -0.21 40 6 5,330 +1
29JUN26 39.00 C 0.80 0.80 0.66 0.60 -0.20 40 26 1,606 +19
29JUN26 40.00 C 0.69 0.69 0.54 0.47 -0.18 40 105 12,929 +77
29JUN26 41.00 C 0.60 0.60 0.60 0.37 -0.16 40 1 5,850 0
29JUN26 42.00 C 0.48 0.48 0.48 0.28 -0.15 40 2 6,155 0
29JUN26 43.00 C 0.33 0.33 0.31 0.22 -0.12 40 31 2,815 +1
29JUN26 44.00 C 0.00 0.00 0.00 0.17 -0.11 40 0 4,616 0
29JUN26 45.00 C 0.26 0.26 0.26 0.13 -0.09 40 33 15,006 0
29JUN26 46.00 C 0.26 0.26 0.26 0.10 -0.08 40 2 1,391 +2
29JUN26 47.00 C 0.00 0.00 0.00 0.07 -0.07 39 0 1,798 0
29JUN26 48.00 C 0.00 0.00 0.00 0.06 -0.05 40 0 6,239 0
29JUN26 49.00 C 0.00 0.00 0.00 0.04 -0.05 39 0 3,631 0
29JUN26 50.00 C 0.15 0.15 0.15 0.03 -0.04 39 6 27,365 0
29JUN26 52.50 C 0.11 0.11 0.11 0.02 -0.02 40 30 4,331 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 10,885 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 3,667 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 25,050 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 14,070 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 14,855 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,725 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 217 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,226 0
30JUL26 23.00 C 0.00 0.00 0.00 9.31 - 45 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 8.44 - 45 0 0 -
30JUL26 25.00 C 0.00 0.00 0.00 7.59 - 44 0 0 -
30JUL26 26.00 C 0.00 0.00 0.00 6.78 - 43 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 6.03 - 42 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 5.25 - 41 0 0 -
30JUL26 29.00 C 0.00 0.00 0.00 4.57 - 40 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 4.03 - 41 0 0 -
30JUL26 31.00 C 3.48 3.48 3.48 3.51 - 41 30 30 -
30JUL26 32.00 C 3.36 3.45 3.00 2.95 - 40 54 53 -
30JUL26 33.00 C 2.92 2.92 2.48 2.51 - 40 72 42 -
30JUL26 34.00 C 2.11 2.11 2.11 2.14 - 40 30 30 -
30JUL26 35.00 C 2.16 2.16 2.16 1.81 - 40 2 2 -
30JUL26 36.00 C 0.00 0.00 0.00 1.54 - 40 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 1.30 - 40 0 0 -
30JUL26 38.00 C 1.32 1.32 1.13 1.11 - 40 652 650 -
30JUL26 39.00 C 0.95 0.97 0.95 0.92 - 40 450 450 -
30JUL26 40.00 C 0.00 0.00 0.00 0.76 - 40 0 0 -
30JUL26 41.00 C 0.70 0.70 0.70 0.63 - 40 1 1 -
29SEP26 16.00 C 0.00 0.00 0.00 16.13 -0.63 58 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.66 -0.63 57 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 15.19 -0.63 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.72 -0.63 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.25 -0.63 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.78 -0.64 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.32 -0.63 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.86 -0.63 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.42 -0.61 51 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 11.52 -0.61 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 10.64 -0.60 48 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 9.72 -0.65 45 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 8.89 -0.64 44 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 8.09 -0.63 43 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 7.32 -0.61 42 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 6.59 -0.59 42 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 5.89 -0.58 41 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 5.27 -0.48 41 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 4.66 -0.50 40 0 99 0
29SEP26 31.00 C 0.00 0.00 0.00 4.16 -0.44 40 0 98 0
29SEP26 32.00 C 3.67 3.67 3.67 3.67 -0.40 40 30 194 +30
29SEP26 33.00 C 3.25 3.25 3.24 3.21 -0.41 39 2,508 4,231 +2,493
29SEP26 34.00 C 0.00 0.00 0.00 2.85 -0.34 40 0 247 0
29SEP26 35.00 C 2.47 2.49 2.47 2.49 -0.34 39 4 2,847 -3
29SEP26 36.00 C 2.16 2.21 2.16 2.21 -0.29 40 185 6,283 +151
29SEP26 37.00 C 1.96 1.96 1.90 1.93 -0.28 40 601 1,862 +370
29SEP26 38.00 C 1.90 1.90 1.66 1.67 -0.29 40 381 7,341 -151
29SEP26 39.00 C 1.48 1.48 1.48 1.48 -0.26 40 27 6,196 -27
29SEP26 40.00 C 1.57 1.57 1.33 1.31 -0.21 40 24 3,820 +16
29SEP26 41.00 C 1.21 1.21 1.21 1.16 -0.17 41 5 1,387 0
29SEP26 42.00 C 1.13 1.13 1.12 1.01 -0.15 41 200 1,370 0
29SEP26 43.00 C 0.95 0.95 0.95 0.87 -0.14 40 1 1,496 +1
29SEP26 44.00 C 0.00 0.00 0.00 0.75 -0.13 40 0 2,749 0
29SEP26 45.00 C 0.81 0.81 0.74 0.65 -0.11 40 270 3,161 +49
29SEP26 46.00 C 0.67 0.67 0.67 0.56 -0.10 40 30 1,816 0
29SEP26 47.00 C 0.62 0.62 0.62 0.48 -0.09 40 10 1,427 -5
29SEP26 48.00 C 0.55 0.55 0.55 0.42 -0.07 40 30 2,067 +30
29SEP26 49.00 C 0.50 0.50 0.50 0.36 -0.07 40 7 2,485 -5
29SEP26 50.00 C 0.48 0.48 0.48 0.31 -0.06 40 1 17,590 +1
29SEP26 52.50 C 0.37 0.37 0.37 0.21 -0.04 40 30 3,175 +30
29SEP26 55.00 C 0.31 0.31 0.28 0.14 -0.04 40 40 7,697 +20
29SEP26 57.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 707 0
29SEP26 60.00 C 0.23 0.23 0.23 0.07 -0.01 41 22 6,737 +22
29SEP26 62.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 2,369 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 414 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,125 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 386 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 585 0
29SEP26 82.50 C 0.09 0.09 0.09 0.01 0.00 46 1 1,092 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 258 0
30DEC26 16.00 C 0.00 0.00 0.00 16.41 -0.64 55 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 15.93 -0.65 54 0 0 0
30DEC26 17.00 C 16.05 16.05 15.49 15.50 -0.63 54 32 122 +32
30DEC26 17.50 C 0.00 0.00 0.00 14.99 -0.68 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 14.59 -0.63 52 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 14.15 -0.62 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.71 -0.61 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.27 -0.62 50 0 0 0
30DEC26 20.00 C 12.83 12.83 12.83 12.88 -0.57 50 30 110 +30
30DEC26 21.00 C 0.00 0.00 0.00 11.91 -0.69 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.16 -0.60 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.36 -0.59 46 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 9.54 -0.62 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.80 -0.58 44 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 8.04 -0.62 42 0 43 0
30DEC26 27.00 C 0.00 0.00 0.00 7.37 -0.57 42 0 125 0
30DEC26 28.00 C 0.00 0.00 0.00 6.72 -0.57 41 0 25 0
30DEC26 29.00 C 0.00 0.00 0.00 6.12 -0.54 41 0 62 0
30DEC26 30.00 C 0.00 0.00 0.00 5.61 -0.47 41 0 1,127 0
30DEC26 31.00 C 5.20 5.20 5.20 5.06 -0.48 40 1 16 +1
30DEC26 32.00 C 0.00 0.00 0.00 4.61 -0.55 40 0 134 0
30DEC26 33.00 C 0.00 0.00 0.00 4.15 -0.41 40 0 1,789 0
30DEC26 34.00 C 4.25 4.25 3.72 3.78 -0.36 40 18 485 +5
30DEC26 35.00 C 0.00 0.00 0.00 3.44 -0.32 40 0 1,636 0
30DEC26 36.00 C 3.16 3.16 3.16 3.10 -0.32 40 5 7,655 -5
30DEC26 37.00 C 2.97 2.97 2.79 2.82 -0.30 40 38 4,849 -5
30DEC26 38.00 C 2.58 2.58 2.58 2.58 -0.26 40 2 3,861 +2
30DEC26 39.00 C 2.59 2.59 2.29 2.29 -0.30 40 8 1,309 -6
30DEC26 40.00 C 2.20 2.20 2.10 2.10 -0.26 40 3 1,140 +2
30DEC26 41.00 C 0.00 0.00 0.00 1.89 -0.25 40 0 2,242 0
30DEC26 42.00 C 1.76 1.76 1.76 1.72 -0.21 40 10 1,909 +10
30DEC26 43.00 C 1.65 1.65 1.60 1.55 -0.19 40 2 230 0
30DEC26 44.00 C 0.00 0.00 0.00 1.39 -0.18 40 0 405 0
30DEC26 45.00 C 1.50 1.50 1.33 1.25 -0.17 40 25 3,278 +24
30DEC26 46.00 C 1.24 1.24 1.24 1.12 -0.16 40 5 155 +5
30DEC26 47.00 C 1.15 1.15 1.15 1.01 -0.14 40 1 170 +1
30DEC26 48.00 C 1.10 1.10 1.10 0.90 -0.14 40 3 173 0
30DEC26 49.00 C 0.00 0.00 0.00 0.81 -0.12 40 0 217 0
30DEC26 50.00 C 1.03 1.03 0.88 0.73 -0.11 40 78 1,649 +77
30DEC26 52.50 C 0.75 0.75 0.74 0.55 -0.09 40 25 1,832 +25
30DEC26 55.00 C 0.00 0.00 0.00 0.42 -0.07 40 0 1,729 0
30DEC26 57.50 C 0.00 0.00 0.00 0.32 -0.06 40 0 415 0
30DEC26 60.00 C 0.00 0.00 0.00 0.24 -0.05 40 0 767 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.04 40 0 337 0
30DEC26 65.00 C 0.37 0.37 0.37 0.14 -0.03 40 30 135 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.02 40 0 153 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 148 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 80 0
30DEC26 75.00 C 0.25 0.25 0.25 0.05 -0.01 40 3 529 +3
30DEC26 77.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 26 0
30DEC26 80.00 C 0.21 0.21 0.21 0.03 -0.01 40 10 618 +10
30MAR27 16.00 C 0.00 0.00 0.00 16.62 -0.69 52 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 16.14 -0.72 50 0 0 0
30MAR27 17.00 C 15.90 15.90 15.90 15.72 -0.69 50 5 5 0
30MAR27 17.50 C 0.00 0.00 0.00 15.26 -0.72 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.83 -0.71 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.40 -0.71 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.00 -0.68 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.56 -0.70 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.14 -0.69 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.30 -0.72 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.50 -0.72 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.73 -0.71 43 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 10.00 -0.69 43 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 9.30 -0.66 42 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 8.64 -0.62 42 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 7.99 -0.61 41 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 7.37 -0.59 41 0 41 0
30MAR27 29.00 C 6.99 6.99 6.99 6.63 -0.73 39 10 10 -10
30MAR27 30.00 C 0.00 0.00 0.00 6.27 -0.53 40 0 498 0
30MAR27 31.00 C 0.00 0.00 0.00 5.77 -0.59 40 0 12 0
30MAR27 32.00 C 0.00 0.00 0.00 5.26 -0.47 39 0 88 0
30MAR27 33.00 C 4.90 4.90 4.90 4.96 -0.36 40 3 5,794 -3
30MAR27 34.00 C 4.65 4.65 4.65 4.58 -0.33 40 5 5,062 +5
30MAR27 35.00 C 4.20 4.20 4.12 4.12 -0.41 39 21 1,167 0
30MAR27 36.00 C 0.00 0.00 0.00 3.82 -0.37 40 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 3.53 -0.35 40 0 53 0
30MAR27 38.00 C 0.00 0.00 0.00 3.26 -0.32 40 0 51 0
30MAR27 39.00 C 0.00 0.00 0.00 2.98 -0.34 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.71 -0.35 40 0 746 0
30MAR27 41.00 C 0.00 0.00 0.00 2.47 -0.34 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.25 -0.34 39 0 90 0
30MAR27 43.00 C 0.00 0.00 0.00 2.04 -0.34 39 0 208 0
30MAR27 44.00 C 2.06 2.06 2.06 1.85 -0.34 39 5 255 0
30MAR27 45.00 C 1.91 1.91 1.91 1.68 -0.33 39 6 1,652 0
30MAR27 46.00 C 0.00 0.00 0.00 1.52 -0.33 39 0 11 0
30MAR27 47.00 C 0.00 0.00 0.00 1.37 -0.33 39 0 61 0
30MAR27 48.00 C 0.00 0.00 0.00 1.24 -0.32 38 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 1.12 -0.32 38 0 11 0
30MAR27 50.00 C 1.52 1.52 1.52 1.00 -0.32 38 1 1,108 0
TOTAL CALL 24,546 490,130 +8,990
02APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
02APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
02APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
02APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 119 0 7 0
02APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 187 0
02APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 399 0
02APR26 29.00 P 0.01 0.02 0.01 0.02 0.00 67 80 99 +79
02APR26 30.00 P 0.04 0.09 0.03 0.06 0.00 58 626 559 +229
02APR26 31.00 P 0.14 0.30 0.10 0.21 +0.04 54 855 647 +156
02APR26 32.00 P 0.42 0.76 0.29 0.63 +0.21 53 260 825 +8
02APR26 33.00 P 1.02 1.48 0.66 1.39 +0.37 59 2,107 403 -132
02APR26 34.00 P 1.37 2.49 1.37 2.28 +0.49 61 157 313 0
02APR26 35.00 P 0.00 0.00 0.00 3.29 +0.61 84 0 43 0
02APR26 36.00 P 0.00 0.00 0.00 4.28 +0.51 98 0 1 -1
02APR26 37.00 P 0.00 0.00 0.00 5.28 +0.61 115 0 0 0
02APR26 38.00 P 0.00 0.00 0.00 6.28 +0.61 131 0 0 0
02APR26 39.00 P 0.00 0.00 0.00 7.28 +0.61 146 0 0 0
02APR26 40.00 P 0.00 0.00 0.00 8.28 +0.61 161 0 0 0
02APR26 41.00 P 0.00 0.00 0.00 9.28 +0.61 175 0 0 0
02APR26 42.00 P 0.00 0.00 0.00 10.27 +0.60 181 0 0 0
10APR26 23.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
10APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
10APR26 25.00 P 0.01 0.01 0.01 0.01 0.00 62 20 20 +20
10APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
10APR26 27.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
10APR26 28.00 P 0.05 0.09 0.05 0.05 +0.01 47 26 26 +26
10APR26 29.00 P 0.11 0.16 0.11 0.13 +0.03 46 48 48 +48
10APR26 30.00 P 0.19 0.30 0.19 0.28 +0.07 44 56 140 +18
10APR26 31.00 P 0.36 0.60 0.34 0.56 +0.14 43 133 102 +100
10APR26 32.00 P 0.64 1.06 0.62 1.01 +0.23 42 546 500 +467
10APR26 33.00 P 1.02 1.70 1.02 1.66 +0.34 43 45 42 0
10APR26 34.00 P 0.00 0.00 0.00 2.38 +0.37 38 0 10 0
10APR26 35.00 P 0.00 0.00 0.00 3.34 +0.49 45 0 0 0
10APR26 36.00 P 0.00 0.00 0.00 4.28 +0.51 46 0 0 0
10APR26 37.00 P 0.00 0.00 0.00 5.28 +0.61 53 0 0 0
10APR26 38.00 P 0.00 0.00 0.00 6.28 +0.61 61 0 0 0
10APR26 39.00 P 0.00 0.00 0.00 7.28 +0.58 68 0 0 0
10APR26 40.00 P 0.00 0.00 0.00 8.28 +0.61 75 0 0 0
10APR26 41.00 P 0.00 0.00 0.00 9.28 +0.60 81 0 0 0
10APR26 42.00 P 0.00 0.00 0.00 10.35 +0.67 102 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29APR26 19.50 P 0.01 0.01 0.01 0.01 0.00 69 100 100 +100
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 56 0
29APR26 22.00 P 0.03 0.03 0.03 0.01 0.00 54 60 132 0
29APR26 23.00 P 0.05 0.06 0.05 0.02 0.00 52 160 758 +60
29APR26 24.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 503 0
29APR26 25.00 P 0.11 0.12 0.11 0.07 +0.01 49 48 3,126 -5
29APR26 26.00 P 0.13 0.16 0.13 0.12 +0.02 48 275 1,375 +194
29APR26 27.00 P 0.20 0.26 0.18 0.21 +0.03 47 108 1,991 +43
29APR26 28.00 P 0.26 0.38 0.26 0.34 +0.05 46 128 2,377 +21
29APR26 29.00 P 0.45 0.57 0.39 0.53 +0.08 45 353 3,265 -220
29APR26 30.00 P 0.68 0.84 0.59 0.78 +0.10 43 1,769 9,666 +1,117
29APR26 31.00 P 0.86 1.22 0.85 1.15 +0.16 43 1,161 5,982 +277
29APR26 32.00 P 1.38 1.71 1.23 1.60 +0.22 42 2,879 5,824 +717
29APR26 33.00 P 1.75 2.29 1.72 2.27 +0.33 44 1,133 5,366 +102
29APR26 34.00 P 2.47 2.98 2.47 2.99 +0.46 45 131 6,342 -12
29APR26 35.00 P 3.60 3.80 3.60 3.73 +0.43 44 11 9,176 -3
29APR26 36.00 P 3.93 4.50 3.89 4.66 +0.54 49 37 4,598 -6
29APR26 37.00 P 0.00 0.00 0.00 5.48 +0.56 47 0 3,757 0
29APR26 38.00 P 0.00 0.00 0.00 6.46 +0.50 51 0 1,952 0
29APR26 39.00 P 7.00 7.30 7.00 7.32 +0.55 47 11 2,201 +11
29APR26 40.00 P 7.70 7.92 7.70 8.32 +0.62 51 10 344 +10
29APR26 41.00 P 0.00 0.00 0.00 9.29 +0.61 52 0 268 0
29APR26 42.00 P 0.00 0.00 0.00 10.36 +0.68 63 0 92 0
29APR26 43.00 P 0.00 0.00 0.00 11.36 +0.70 67 0 135 -31
29APR26 44.00 P 0.00 0.00 0.00 12.37 +0.71 72 0 14 0
29APR26 45.00 P 0.00 0.00 0.00 13.37 +0.71 76 0 2 -1
29APR26 46.00 P 0.00 0.00 0.00 14.37 +0.71 80 0 0 -6
29APR26 47.00 P 0.00 0.00 0.00 15.35 +0.69 81 0 0 -5
29APR26 48.00 P 0.00 0.00 0.00 16.36 +0.70 86 0 0 -8
29APR26 49.00 P 0.00 0.00 0.00 17.36 +0.70 89 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 18.38 +0.72 94 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 20.86 +0.70 100 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 23.34 +0.68 105 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 25.87 +0.71 116 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 28.37 +0.71 122 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 30.87 +0.71 128 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 33.34 +0.68 130 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 35.84 +0.70 136 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 38.34 +0.68 141 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 40.87 +0.71 151 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 43.34 +0.68 152 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 45.84 +0.68 156 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 48.37 +0.71 165 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 0.00 51 0 22 0
28MAY26 21.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 36 0
28MAY26 22.00 P 0.10 0.13 0.10 0.06 +0.01 49 206 384 +206
28MAY26 23.00 P 0.17 0.18 0.17 0.10 +0.02 48 90 131 +30
28MAY26 24.00 P 0.21 0.23 0.21 0.16 +0.03 48 68 169 +8
28MAY26 25.00 P 0.28 0.32 0.28 0.24 +0.04 46 141 727 +81
28MAY26 26.00 P 0.39 0.41 0.38 0.36 +0.05 46 98 1,308 0
28MAY26 27.00 P 0.47 0.58 0.47 0.53 +0.08 45 8 1,616 +3
28MAY26 28.00 P 0.62 0.75 0.62 0.74 +0.10 45 51 1,690 0
28MAY26 29.00 P 0.95 1.03 0.95 1.00 +0.11 44 160 2,744 +1
28MAY26 30.00 P 1.20 1.36 1.20 1.34 +0.16 43 382 7,721 -118
28MAY26 31.00 P 1.48 1.80 1.44 1.74 +0.21 43 203 3,757 +121
28MAY26 32.00 P 1.90 2.30 1.90 2.20 +0.23 42 1,438 5,422 +1,255
28MAY26 33.00 P 2.37 2.84 2.37 2.82 +0.33 43 155 3,578 -32
28MAY26 34.00 P 2.94 3.02 2.94 3.44 +0.34 42 76 2,636 -30
28MAY26 35.00 P 0.00 0.00 0.00 4.19 +0.46 43 0 2,633 0
28MAY26 36.00 P 5.05 5.05 5.05 4.96 +0.47 43 1 582 0
28MAY26 37.00 P 5.71 5.71 5.71 5.83 +0.55 45 1 1,345 +1
28MAY26 38.00 P 5.99 6.10 5.98 6.65 +0.47 44 86 969 0
28MAY26 39.00 P 7.18 7.18 7.18 7.57 +0.56 45 1 392 0
28MAY26 40.00 P 8.25 8.25 8.25 8.45 +0.56 45 1 82 0
28MAY26 41.00 P 0.00 0.00 0.00 9.44 +0.64 48 0 35 0
28MAY26 42.00 P 0.00 0.00 0.00 10.39 +0.65 48 0 1 0
28MAY26 43.00 P 0.00 0.00 0.00 11.36 +0.66 50 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 12.37 +0.71 53 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.37 +0.71 56 0 13 0
28MAY26 46.00 P 0.00 0.00 0.00 14.37 +0.71 59 0 12 0
28MAY26 47.00 P 0.00 0.00 0.00 15.36 +0.70 61 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.36 +0.70 63 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.36 +0.70 66 0 0 0
28MAY26 50.00 P 17.97 17.97 17.97 18.38 +0.72 70 2 2 -2
28MAY26 52.50 P 20.95 20.95 20.95 20.86 +0.70 74 1 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.36 +0.70 79 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.87 +0.71 85 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.37 +0.71 90 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.87 +0.71 95 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.36 +0.70 98 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 35.86 +0.72 103 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 38.36 +0.70 106 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 40.87 +0.71 111 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 43.36 +0.70 114 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5,000 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 12 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 +0.02 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 +0.03 49 0 4,835 0
29JUN26 21.00 P 0.18 0.18 0.18 0.11 +0.04 49 2 342 +2
29JUN26 22.00 P 0.00 0.00 0.00 0.16 +0.05 48 0 105 0
29JUN26 23.00 P 0.28 0.31 0.28 0.23 +0.06 47 3 132 +2
29JUN26 24.00 P 0.40 0.40 0.40 0.33 +0.08 46 1 231 +1
29JUN26 25.00 P 0.52 0.53 0.52 0.47 +0.11 46 31 2,905 +31
29JUN26 26.00 P 0.68 0.68 0.68 0.64 +0.13 45 1 1,164 0
29JUN26 27.00 P 0.73 0.73 0.71 0.84 +0.14 44 32 1,581 0
29JUN26 28.00 P 0.93 0.93 0.91 1.08 +0.14 43 60 4,138 0
29JUN26 29.00 P 1.19 1.37 1.19 1.37 +0.14 42 32 3,929 +21
29JUN26 30.00 P 1.45 1.79 1.44 1.72 +0.18 42 161 4,921 -61
29JUN26 31.00 P 1.81 2.16 1.81 2.14 +0.22 41 466 8,942 -156
29JUN26 32.00 P 2.24 2.73 2.19 2.60 +0.22 40 322 8,874 +32
29JUN26 33.00 P 2.76 3.26 2.76 3.20 +0.31 41 331 8,543 -136
29JUN26 34.00 P 3.34 3.86 3.34 3.83 +0.35 41 225 11,281 +45
29JUN26 35.00 P 4.57 4.57 4.57 4.46 +0.32 40 1 11,542 -1
29JUN26 36.00 P 4.86 4.86 4.86 5.05 +0.22 37 30 6,359 +30
29JUN26 37.00 P 6.15 6.15 6.15 6.14 +0.55 43 13 12,600 0
29JUN26 38.00 P 7.00 7.00 7.00 7.00 +0.51 44 13 10,157 -13
29JUN26 39.00 P 0.00 0.00 0.00 7.82 +0.59 44 0 5,392 0
29JUN26 40.00 P 0.00 0.00 0.00 8.70 +0.53 44 0 13,475 0
29JUN26 41.00 P 0.00 0.00 0.00 9.44 +0.38 40 0 9,229 0
29JUN26 42.00 P 0.00 0.00 0.00 10.50 +0.63 44 0 2,326 0
29JUN26 43.00 P 0.00 0.00 0.00 11.44 +0.65 45 0 852 0
29JUN26 44.00 P 0.00 0.00 0.00 12.39 +0.66 45 0 3,079 0
29JUN26 45.00 P 0.00 0.00 0.00 13.37 +0.30 47 0 15,333 0
29JUN26 46.00 P 0.00 0.00 0.00 14.37 +0.71 49 0 907 -18
29JUN26 47.00 P 0.00 0.00 0.00 15.36 +0.70 51 0 1,740 0
29JUN26 48.00 P 16.41 16.41 16.41 16.36 +0.70 53 2 619 0
29JUN26 49.00 P 0.00 0.00 0.00 17.36 +0.70 55 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 18.38 +0.23 58 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 20.86 +0.70 62 0 1,928 -368
29JUN26 55.00 P 0.00 0.00 0.00 23.36 +0.70 66 0 0 -60
29JUN26 57.50 P 0.00 0.00 0.00 25.87 +0.71 71 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 28.37 +0.71 75 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 30.87 +0.71 79 0 20 0
29JUN26 65.00 P 32.78 33.46 32.78 33.36 +0.70 82 280 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 35.86 +0.72 85 0 0 0
29JUN26 70.00 P 38.32 38.36 38.28 38.36 +0.70 89 49 119 0
29JUN26 72.50 P 0.00 0.00 0.00 40.87 +0.71 93 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 43.36 +0.70 95 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 45.86 +0.70 98 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 48.37 +0.71 102 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 50.86 +0.71 104 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 53.28 +0.63 99 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 55.78 +0.63 102 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 58.36 +0.71 111 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 60.86 +0.71 114 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 63.28 +0.63 109 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 65.86 +0.71 118 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 68.36 +0.71 121 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 70.86 +0.72 123 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 73.36 +0.71 125 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 75.86 +0.71 127 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 78.36 +0.71 129 0 0 0
30JUL26 23.00 P 0.38 0.41 0.38 0.36 - 46 6 6 -
30JUL26 24.00 P 0.47 0.47 0.47 0.50 - 45 3 3 -
30JUL26 25.00 P 0.64 0.70 0.64 0.66 - 44 90 90 -
30JUL26 26.00 P 0.00 0.00 0.00 0.86 - 44 0 0 -
30JUL26 27.00 P 1.06 1.06 1.06 1.08 - 43 5 5 -
30JUL26 28.00 P 0.00 0.00 0.00 1.34 - 42 0 0 -
30JUL26 29.00 P 0.00 0.00 0.00 1.66 - 42 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 2.02 - 41 0 0 -
30JUL26 31.00 P 2.30 2.30 2.30 2.46 - 40 6 6 -
30JUL26 32.00 P 2.63 3.01 2.63 2.96 - 40 45 44 -
30JUL26 33.00 P 0.00 0.00 0.00 3.52 - 40 0 0 -
30JUL26 34.00 P 3.75 3.75 3.75 4.17 - 40 10 10 -
30JUL26 35.00 P 4.21 4.35 4.21 4.82 - 40 31 30 -
30JUL26 36.00 P 0.00 0.00 0.00 5.54 - 40 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 6.34 - 41 0 0 -
30JUL26 38.00 P 0.00 0.00 0.00 7.16 - 41 0 0 -
30JUL26 39.00 P 0.00 0.00 0.00 7.99 - 42 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 8.83 - 42 0 0 -
30JUL26 41.00 P 0.00 0.00 0.00 9.71 - 42 0 0 -
29SEP26 16.00 P 0.18 0.18 0.17 0.03 -0.01 44 5 37 -3
29SEP26 16.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 0.00 44 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 0.00 43 0 3 0
29SEP26 20.00 P 0.35 0.36 0.35 0.20 0.00 43 180 825 -180
29SEP26 21.00 P 0.00 0.00 0.00 0.29 +0.01 43 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.40 +0.01 43 0 364 0
29SEP26 23.00 P 0.00 0.00 0.00 0.55 +0.02 42 0 679 0
29SEP26 24.00 P 0.84 0.84 0.84 0.73 +0.04 42 1 359 0
29SEP26 25.00 P 1.06 1.06 1.06 0.94 +0.04 42 1 635 0
29SEP26 26.00 P 0.00 0.00 0.00 1.20 +0.06 42 0 1,483 0
29SEP26 27.00 P 0.00 0.00 0.00 1.50 +0.10 42 0 1,383 0
29SEP26 28.00 P 0.00 0.00 0.00 1.83 +0.12 42 0 4,932 0
29SEP26 29.00 P 0.00 0.00 0.00 2.19 +0.15 41 0 2,052 0
29SEP26 30.00 P 2.62 2.62 2.61 2.60 +0.19 41 2 8,466 -2
29SEP26 31.00 P 0.00 0.00 0.00 3.03 +0.20 40 3,200 4,908 +3,200
29SEP26 32.00 P 3.33 3.58 3.33 3.57 +0.26 40 252 3,079 +244
29SEP26 33.00 P 3.87 4.15 3.87 4.11 +0.27 40 54 4,119 +7
29SEP26 34.00 P 0.00 0.00 0.00 4.71 +0.29 40 0 1,988 0
29SEP26 35.00 P 5.35 5.35 5.35 5.35 +0.29 40 21 9,346 -21
29SEP26 36.00 P 5.64 5.64 5.63 5.99 +0.44 39 60 22,720 +60
29SEP26 37.00 P 0.00 0.00 0.00 6.75 +0.41 39 0 5,190 0
29SEP26 38.00 P 0.00 0.00 0.00 7.63 +0.46 41 0 6,917 0
29SEP26 39.00 P 7.78 7.78 7.78 8.43 +0.45 41 13 9,160 0
29SEP26 40.00 P 0.00 0.00 0.00 9.25 +0.80 41 0 4,670 0
29SEP26 41.00 P 0.00 0.00 0.00 10.11 +0.55 42 0 2,103 0
29SEP26 42.00 P 0.00 0.00 0.00 10.94 +0.58 41 0 857 0
29SEP26 43.00 P 11.92 11.92 11.92 11.81 +0.55 42 20 2,657 -20
29SEP26 44.00 P 0.00 0.00 0.00 12.71 +0.57 42 0 1,693 0
29SEP26 45.00 P 0.00 0.00 0.00 13.62 +0.51 42 0 5,230 0
29SEP26 46.00 P 0.00 0.00 0.00 14.53 +0.60 42 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 15.41 +0.55 40 0 457 0
29SEP26 48.00 P 0.00 0.00 0.00 16.36 +0.58 40 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 17.36 +0.64 42 0 891 0
29SEP26 50.00 P 0.00 0.00 0.00 18.38 +0.23 44 0 7,647 0
29SEP26 52.50 P 21.66 21.66 21.66 21.36 +1.20 60 1 539 0
29SEP26 55.00 P 0.00 0.00 0.00 23.36 +0.70 50 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 25.87 +0.71 54 0 0 -50
29SEP26 60.00 P 0.00 0.00 0.00 28.37 +0.71 57 0 134 0
29SEP26 62.50 P 0.00 0.00 0.00 30.87 +0.71 60 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 33.36 +0.70 63 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.86 +0.72 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.36 +0.70 68 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.87 +0.70 70 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.36 +0.69 72 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.86 +0.69 75 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.37 +0.71 77 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.86 +0.69 79 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.28 +0.63 76 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 -0.02 45 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 -0.03 45 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 -0.03 44 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.26 -0.03 44 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 -0.03 44 0 0 0
30DEC26 19.00 P 0.52 0.52 0.52 0.36 -0.03 44 30 30 +30
30DEC26 19.50 P 0.00 0.00 0.00 0.42 -0.02 44 0 16 0
30DEC26 20.00 P 0.61 0.61 0.61 0.47 -0.03 44 3 548 +2
30DEC26 21.00 P 0.00 0.00 0.00 0.63 -0.02 44 0 154 0
30DEC26 22.00 P 0.00 0.00 0.00 0.79 -0.02 43 0 293 0
30DEC26 23.00 P 1.07 1.07 1.07 1.00 -0.01 43 5 16 +5
30DEC26 24.00 P 0.00 0.00 0.00 1.24 +0.05 43 0 572 0
30DEC26 25.00 P 1.50 1.50 1.50 1.50 +0.08 42 3 1,381 0
30DEC26 26.00 P 1.70 1.70 1.70 1.77 +0.10 42 1 496 0
30DEC26 27.00 P 2.00 2.10 2.00 2.08 +0.10 41 11 865 +6
30DEC26 28.00 P 0.00 0.00 0.00 2.45 +0.16 41 0 919 0
30DEC26 29.00 P 2.58 2.84 2.51 2.82 +0.15 40 21 1,455 +20
30DEC26 30.00 P 3.26 3.26 3.24 3.25 +0.20 40 4 4,999 +3
30DEC26 31.00 P 0.00 0.00 0.00 3.71 +0.21 40 0 2,470 0
30DEC26 32.00 P 0.00 0.00 0.00 4.21 +0.23 39 0 5,598 0
30DEC26 33.00 P 0.00 0.00 0.00 4.78 +0.22 39 1 2,549 0
30DEC26 34.00 P 0.00 0.00 0.00 5.34 +0.23 39 1 1,542 -1
30DEC26 35.00 P 5.92 5.92 5.92 6.03 +0.30 39 15 4,456 -1
30DEC26 36.00 P 6.23 6.31 6.13 6.96 +0.56 42 173 7,779 +173
30DEC26 37.00 P 0.00 0.00 0.00 7.45 +0.38 40 0 3,165 0
30DEC26 38.00 P 7.63 7.63 7.63 8.19 +0.60 40 1 4,442 -1
30DEC26 39.00 P 0.00 0.00 0.00 8.92 +0.37 40 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 9.70 +0.38 40 0 1,992 0
30DEC26 41.00 P 0.00 0.00 0.00 10.54 +0.43 40 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 11.41 +0.50 41 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 12.23 +0.49 41 0 640 0
30DEC26 44.00 P 0.00 0.00 0.00 13.11 +0.53 41 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 13.93 +0.49 41 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 14.86 +0.54 41 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 15.76 +0.56 41 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 16.63 +0.55 41 0 48 0
30DEC26 49.00 P 0.00 0.00 0.00 17.54 +0.55 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.47 +0.32 40 0 127 0
30DEC26 52.50 P 0.00 0.00 0.00 21.36 +1.13 51 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 23.36 +0.69 44 0 75 0
30DEC26 57.50 P 0.00 0.00 0.00 25.87 +0.71 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.37 +0.71 49 0 1,070 0
30DEC26 62.50 P 0.00 0.00 0.00 30.87 +0.71 52 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 33.36 +0.70 54 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.86 +0.71 56 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.36 +0.70 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.87 +0.70 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.36 +0.69 63 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.86 +0.69 65 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.37 +0.71 67 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.13 -0.09 39 0 250 0
30MAR27 16.50 P 0.00 0.00 0.00 0.15 -0.11 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.18 -0.12 39 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.22 -0.12 39 0 4 0
30MAR27 18.00 P 0.00 0.00 0.00 0.26 -0.14 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.31 -0.15 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.37 -0.15 39 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.43 -0.17 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.50 -0.18 39 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 0.68 -0.16 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.88 -0.18 39 0 12 0
30MAR27 23.00 P 1.36 1.36 1.36 1.11 -0.16 39 101 148 +73
30MAR27 24.00 P 0.00 0.00 0.00 1.40 -0.13 40 0 105 0
30MAR27 25.00 P 1.80 1.80 1.80 1.70 -0.06 40 2 60 0
30MAR27 26.00 P 2.05 2.05 2.05 2.07 0.00 40 1 298 +1
30MAR27 27.00 P 0.00 0.00 0.00 2.44 +0.06 40 0 480 0
30MAR27 28.00 P 0.00 0.00 0.00 2.89 +0.16 40 0 219 0
30MAR27 29.00 P 0.00 0.00 0.00 3.29 +0.17 40 0 522 0
30MAR27 30.00 P 0.00 0.00 0.00 3.71 +0.17 39 0 417 0
30MAR27 31.00 P 0.00 0.00 0.00 4.22 +0.23 39 3 134 +3
30MAR27 32.00 P 4.45 4.45 4.45 4.75 +0.25 39 2 187 +1
30MAR27 33.00 P 5.10 5.10 5.10 5.34 +0.30 39 1 5,303 +1
30MAR27 34.00 P 0.00 0.00 0.00 5.91 +0.28 39 0 5,107 0
30MAR27 35.00 P 0.00 0.00 0.00 6.56 +0.31 39 0 1,031 0
30MAR27 36.00 P 0.00 0.00 0.00 7.22 +0.32 39 0 126 0
30MAR27 37.00 P 0.00 0.00 0.00 7.96 +0.39 40 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 8.69 +0.40 40 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 9.45 +0.43 40 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 10.22 +0.45 40 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 10.97 +0.42 40 0 72 0
30MAR27 42.00 P 11.80 11.80 11.80 11.80 +0.46 40 20 45 +20
30MAR27 43.00 P 0.00 0.00 0.00 12.63 +0.49 40 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 13.45 +0.50 40 0 130 0
30MAR27 45.00 P 0.00 0.00 0.00 14.30 +0.51 40 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 15.18 +0.54 41 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 16.05 +0.55 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.93 +0.57 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.82 +0.57 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.73 +0.58 41 0 0 0
TOTAL PUT 22,962 466,229 +7,818
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$ 16.10
29APR26 11.50 C 4.56 4.56 4.45 4.60 -0.26 0 6 13 +6
29APR26 12.00 C 0.00 0.00 0.00 4.13 -0.28 44 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.69 -0.15 59 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.24 -0.11 59 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.79 -0.10 57 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.37 -0.12 56 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.00 -0.16 56 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.69 -0.12 58 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 1.34 -0.19 55 0 19 0
29APR26 16.00 C 0.00 0.00 0.00 1.06 -0.18 55 0 16 0
29APR26 16.50 C 0.00 0.00 0.00 0.84 -0.15 55 0 14 0
29APR26 17.00 C 0.59 0.59 0.59 0.66 -0.11 55 1 30 +1
29APR26 17.50 C 0.00 0.00 0.00 0.51 -0.09 55 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.38 -0.08 55 0 7 0
29APR26 18.50 C 0.37 0.37 0.23 0.29 -0.06 56 2 21 0
29APR26 19.00 C 0.26 0.26 0.16 0.21 -0.05 55 4 31 +3
29APR26 19.50 C 0.17 0.18 0.17 0.16 -0.04 56 11 53 +2
29APR26 20.00 C 0.12 0.15 0.07 0.11 -0.04 55 11 35 +6
29APR26 21.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 66 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 35 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 183 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 154 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 48 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
28MAY26 11.50 C 0.00 0.00 0.00 4.72 -0.14 54 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.30 -0.11 58 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.89 -0.09 59 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.43 -0.15 55 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.01 -0.13 53 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.61 -0.18 52 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.31 -0.09 54 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.96 -0.15 52 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.63 -0.19 50 0 2 0
28MAY26 16.00 C 0.00 0.00 0.00 1.39 -0.18 51 0 0 0
28MAY26 16.50 C 1.15 1.21 1.15 1.16 -0.18 51 55 55 +55
28MAY26 17.00 C 0.95 0.99 0.95 0.97 -0.14 51 50 50 +50
28MAY26 17.50 C 0.98 0.98 0.98 0.81 -0.12 51 2 1 -2
28MAY26 18.00 C 0.00 0.00 0.00 0.67 -0.10 51 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.55 -0.09 51 0 30 0
28MAY26 19.00 C 0.00 0.00 0.00 0.45 -0.07 52 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 0.36 -0.08 51 0 16 0
28MAY26 20.00 C 0.00 0.00 0.00 0.29 -0.07 51 0 78 0
28MAY26 21.00 C 0.00 0.00 0.00 0.19 -0.04 52 0 123 0
28MAY26 22.00 C 0.00 0.00 0.00 0.12 -0.03 52 0 31 0
28MAY26 23.00 C 0.00 0.00 0.00 0.07 -0.03 51 0 104 0
28MAY26 24.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 2 0
28MAY26 26.00 C 0.00 0.00 0.00 0.02 0.00 53 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 11.53 -0.19 104 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 11.44 -0.18 115 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 11.33 -0.19 98 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 11.23 -0.17 94 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 11.13 -0.17 91 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 10.88 -0.19 81 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 10.61 -0.18 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.38 -0.16 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.13 -0.19 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 9.88 -0.18 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.65 -0.15 86 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.35 -0.23 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.14 -0.17 62 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.85 -0.20 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.60 -0.21 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.38 -0.19 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.15 -0.17 61 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.86 -0.20 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.63 -0.18 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.35 -0.22 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.15 -0.20 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.87 -0.23 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.63 -0.22 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.44 -0.12 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.20 -0.16 57 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.72 -0.20 55 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.18 -0.29 41 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 4.75 -0.24 48 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 4.35 -0.22 52 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 3.95 -0.23 53 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 3.55 -0.17 53 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 3.18 -0.15 53 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.82 -0.16 53 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.47 -0.17 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.16 -0.12 51 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 1.93 -0.13 52 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 1.67 -0.15 52 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 1.44 -0.15 51 0 75 0
29JUN26 17.00 C 1.29 1.29 1.29 1.23 -0.14 51 30 51 +21
29JUN26 17.50 C 0.00 0.00 0.00 1.07 -0.11 51 0 36 0
29JUN26 18.00 C 0.93 0.93 0.93 0.92 -0.10 51 1 46 0
29JUN26 18.50 C 0.00 0.00 0.00 0.77 -0.10 51 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 0.66 -0.09 51 0 47 0
29JUN26 19.50 C 0.00 0.00 0.00 0.56 -0.08 51 0 26 0
29JUN26 20.00 C 0.58 0.58 0.58 0.47 -0.08 51 1 52 +1
29JUN26 21.00 C 0.00 0.00 0.00 0.34 -0.03 51 0 76 0
29JUN26 22.00 C 0.00 0.00 0.00 0.23 -0.03 51 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 0.16 -0.03 51 0 21 0
29JUN26 24.00 C 0.00 0.00 0.00 0.11 -0.02 51 0 62 0
29JUN26 25.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 0.00 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 0.00 52 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.43 - 52 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 3.98 - 50 0 0 -
30JUL26 13.00 C 0.00 0.00 0.00 3.61 - 50 0 0 -
30JUL26 13.50 C 0.00 0.00 0.00 3.27 - 51 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 2.93 - 51 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 2.59 - 49 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 2.32 - 50 0 0 -
30JUL26 15.50 C 0.00 0.00 0.00 2.09 - 51 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 1.85 - 51 0 0 -
30JUL26 16.50 C 0.00 0.00 0.00 1.62 - 50 0 0 -
30JUL26 17.00 C 0.00 0.00 0.00 1.43 - 50 0 0 -
30JUL26 17.50 C 0.00 0.00 0.00 1.24 - 50 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 1.10 - 50 0 0 -
30JUL26 18.50 C 0.00 0.00 0.00 0.96 - 50 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 0.84 - 50 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 0.74 - 50 0 0 -
30JUL26 20.00 C 0.63 0.63 0.63 0.64 - 50 15 15 -
30JUL26 21.00 C 0.00 0.00 0.00 0.50 - 51 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 0.37 - 50 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 7.66 -0.25 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.42 -0.24 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.18 -0.17 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.95 -0.23 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.75 -0.19 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.52 -0.20 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.30 -0.18 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.86 -0.10 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.40 -0.13 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.00 -0.13 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.56 -0.15 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.17 -0.19 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.82 -0.28 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.49 -0.27 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.19 -0.22 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.91 -0.15 49 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.65 -0.20 49 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.43 -0.15 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.20 -0.18 49 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 2.00 -0.17 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.81 -0.17 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.63 -0.15 49 0 4 0
29SEP26 18.00 C 1.65 1.65 1.65 1.47 -0.15 49 3 10 +3
29SEP26 18.50 C 0.00 0.00 0.00 1.33 -0.13 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.19 -0.15 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.07 -0.13 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.96 -0.12 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.80 -0.10 50 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 0.63 -0.07 49 0 14 0
29SEP26 23.00 C 0.00 0.00 0.00 0.51 -0.05 49 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 0.41 -0.06 49 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.33 -0.05 49 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.27 -0.04 50 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.22 -0.04 50 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.18 -0.03 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 -0.03 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.12 -0.02 50 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.22 -0.17 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.89 -0.15 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.54 -0.18 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.21 -0.18 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.92 -0.18 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.64 -0.18 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.38 -0.16 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.14 -0.13 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.92 -0.13 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.72 -0.18 49 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.52 -0.18 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.33 -0.16 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.15 -0.16 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.99 -0.16 49 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.84 -0.14 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.70 -0.15 49 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 1.56 -0.14 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.44 -0.15 49 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 1.22 -0.09 48 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.04 -0.09 49 0 0 0
30DEC26 23.00 C 1.03 1.03 1.03 0.88 -0.09 48 1 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.75 -0.07 49 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.65 -0.06 49 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.55 -0.06 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.47 -0.06 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.40 -0.05 49 0 1,000 0
30DEC26 29.00 C 0.00 0.00 0.00 0.35 -0.04 49 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.30 -0.04 49 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.25 -0.04 49 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.22 -0.02 49 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.19 -0.02 49 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.51 -0.19 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.19 -0.16 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.88 -0.18 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.59 -0.14 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.29 -0.20 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.03 -0.17 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.79 -0.17 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.55 -0.17 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.33 -0.15 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.16 -0.16 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.95 -0.17 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.77 -0.16 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.62 -0.13 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.43 -0.16 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.29 -0.14 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.15 -0.13 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.02 -0.12 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.87 -0.14 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.63 -0.11 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.42 -0.12 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.27 -0.08 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.11 -0.09 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.99 -0.08 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.86 -0.07 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.76 -0.07 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.67 -0.06 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.59 -0.05 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.52 -0.05 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.45 -0.05 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.40 -0.04 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.36 -0.03 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.31 -0.04 49 0 0 0
TOTAL CALL 193 3,808 +146
29APR26 11.50 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
29APR26 12.50 P 0.06 0.06 0.06 0.06 +0.01 58 1 1 +1
29APR26 13.00 P 0.00 0.00 0.00 0.10 +0.01 57 0 0 0
29APR26 13.50 P 0.22 0.22 0.22 0.16 +0.01 56 2 17 +2
29APR26 14.00 P 0.22 0.30 0.22 0.25 +0.01 56 2 11 +1
29APR26 14.50 P 0.00 0.00 0.00 0.38 +0.03 57 0 37 0
29APR26 15.00 P 0.55 0.55 0.55 0.54 +0.04 57 1 11 0
29APR26 15.50 P 0.79 0.79 0.72 0.74 +0.06 57 11 28 +1
29APR26 16.00 P 1.06 1.06 1.00 0.98 +0.09 57 3 18 +3
29APR26 16.50 P 1.02 1.02 1.02 1.25 +0.10 57 1 9 -1
29APR26 17.00 P 0.00 0.00 0.00 1.56 +0.12 57 0 20 0
29APR26 17.50 P 0.00 0.00 0.00 1.89 +0.12 56 0 15 0
29APR26 18.00 P 0.00 0.00 0.00 2.27 +0.12 56 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.59 +0.05 50 0 19 0
29APR26 19.00 P 0.00 0.00 0.00 3.09 +0.12 56 0 35 0
29APR26 19.50 P 0.00 0.00 0.00 3.56 +0.21 59 0 40 0
29APR26 20.00 P 0.00 0.00 0.00 4.03 +0.20 61 0 94 0
29APR26 21.00 P 0.00 0.00 0.00 4.94 +0.17 57 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 5.95 +0.20 67 1 51 0
29APR26 23.00 P 0.00 0.00 0.00 6.93 +0.22 70 1 0 -14
29APR26 24.00 P 0.00 0.00 0.00 7.90 +0.08 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.93 +0.22 82 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.93 +0.21 88 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 10.94 +0.23 97 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 11.93 +0.21 100 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.94 +0.11 108 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 13.90 +0.15 0 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 14.95 +0.20 121 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 15.94 +0.19 123 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 16.95 +0.11 130 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 17.95 +0.17 135 0 0 0
28MAY26 11.50 P 0.10 0.10 0.10 0.07 0.00 53 1 1 +1
28MAY26 12.00 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.16 0.00 53 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.24 +0.01 53 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.34 +0.01 53 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.47 +0.01 53 0 30 0
28MAY26 14.50 P 0.00 0.00 0.00 0.63 +0.02 53 0 6 0
28MAY26 15.00 P 0.89 0.89 0.89 0.82 +0.04 53 10 22 0
28MAY26 15.50 P 1.02 1.03 1.02 1.03 +0.05 53 55 68 +43
28MAY26 16.00 P 0.00 0.00 0.00 1.28 +0.08 53 0 22 0
28MAY26 16.50 P 1.57 1.57 1.55 1.56 +0.10 53 70 71 +69
28MAY26 17.00 P 1.87 1.87 1.87 1.87 +0.10 53 1 21 0
28MAY26 17.50 P 0.00 0.00 0.00 2.21 +0.15 54 0 33 0
28MAY26 18.00 P 0.00 0.00 0.00 2.53 +0.10 52 0 23 0
28MAY26 18.50 P 0.00 0.00 0.00 2.93 +0.10 53 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 3.38 +0.15 56 0 66 0
28MAY26 19.50 P 0.00 0.00 0.00 3.74 +0.16 53 0 31 0
28MAY26 20.00 P 0.00 0.00 0.00 4.18 +0.16 54 0 71 0
28MAY26 21.00 P 0.00 0.00 0.00 5.10 +0.22 57 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 5.97 +0.06 52 1 2 +1
28MAY26 23.00 P 0.00 0.00 0.00 6.94 +0.15 54 1 17 +1
28MAY26 24.00 P 0.00 0.00 0.00 7.92 +0.10 55 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 8.95 +0.20 65 0 15 -15
28MAY26 26.00 P 0.00 0.00 0.00 9.94 +0.16 68 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.98 +0.23 78 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.94 +0.13 77 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.97 +0.14 85 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.98 +0.21 91 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 14.95 +0.19 90 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 16.03 +0.23 105 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 17.02 +0.18 107 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 17.99 +0.21 106 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 81 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 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 58 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 53 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 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 0.02 +0.01 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 0.00 52 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 +0.01 52 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 +0.01 52 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.18 +0.01 52 0 0 0
29JUN26 12.00 P 0.27 0.27 0.27 0.25 +0.01 52 1 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.35 +0.02 52 0 0 0
29JUN26 13.00 P 0.44 0.47 0.44 0.47 +0.03 52 6 34 -2
29JUN26 13.50 P 0.00 0.00 0.00 0.61 +0.04 52 0 29 0
29JUN26 14.00 P 0.67 0.80 0.67 0.77 +0.05 51 2 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.95 +0.06 51 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 1.15 +0.06 51 0 46 0
29JUN26 15.50 P 1.46 1.46 1.46 1.39 +0.08 50 1 63 -1
29JUN26 16.00 P 0.00 0.00 0.00 1.66 +0.10 50 0 54 0
29JUN26 16.50 P 0.00 0.00 0.00 1.95 +0.11 50 0 15 0
29JUN26 17.00 P 2.25 2.33 2.25 2.24 +0.11 50 12 11 -3
29JUN26 17.50 P 0.00 0.00 0.00 2.61 +0.16 51 0 46 0
29JUN26 18.00 P 0.00 0.00 0.00 2.99 +0.16 52 0 169 0
29JUN26 18.50 P 0.00 0.00 0.00 3.34 +0.17 51 0 137 0
29JUN26 19.00 P 0.00 0.00 0.00 3.68 +0.17 49 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 4.07 +0.15 48 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 4.50 +0.11 49 0 25 0
29JUN26 21.00 P 0.00 0.00 0.00 5.35 +0.18 47 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 6.28 +0.24 49 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 7.20 +0.21 47 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 8.12 +0.22 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.11 +0.26 44 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 10.07 +0.18 0 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 11.04 +0.24 0 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 12.06 +0.18 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.05 +0.17 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.98 +0.16 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.96 +0.17 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.03 +0.23 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.02 +0.18 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.00 +0.21 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.38 - 51 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 0.50 - 52 0 0 -
30JUL26 13.00 P 0.00 0.00 0.00 0.63 - 51 0 0 -
30JUL26 13.50 P 0.00 0.00 0.00 0.78 - 51 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 0.97 - 51 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 1.16 - 51 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 1.38 - 51 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 1.62 - 50 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 1.92 - 51 0 0 -
30JUL26 16.50 P 0.00 0.00 0.00 2.20 - 51 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 2.51 - 51 0 0 -
30JUL26 17.50 P 2.84 2.84 2.84 2.84 - 51 8 8 -
30JUL26 18.00 P 0.00 0.00 0.00 3.22 - 52 0 0 -
30JUL26 18.50 P 0.00 0.00 0.00 3.55 - 51 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 3.93 - 51 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 4.36 - 52 0 0 -
30JUL26 20.00 P 0.00 0.00 0.00 4.77 - 52 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 5.56 - 50 0 0 -
30JUL26 22.00 P 0.00 0.00 0.00 6.43 - 50 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.06 0.00 50 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 0.00 50 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 0.00 50 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 +0.01 50 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 0.00 50 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 0.00 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 0.00 50 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 0.00 50 0 0 0
29SEP26 11.00 P 0.39 0.39 0.39 0.35 +0.01 50 1 1 +1
29SEP26 11.50 P 0.00 0.00 0.00 0.46 +0.01 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.58 +0.01 50 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.73 +0.02 50 0 17 0
29SEP26 13.00 P 0.87 0.93 0.87 0.89 +0.02 50 4 3 -1
29SEP26 13.50 P 0.00 0.00 0.00 1.08 +0.04 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.28 +0.06 50 0 13 0
29SEP26 14.50 P 1.48 1.48 1.48 1.49 +0.06 50 1 1 +1
29SEP26 15.00 P 0.00 0.00 0.00 1.73 +0.07 50 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 1.98 +0.08 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.26 +0.10 50 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 2.54 +0.09 50 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.85 +0.11 50 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 3.17 +0.11 49 0 6 0
29SEP26 18.00 P 3.46 3.46 3.46 3.51 +0.12 50 6 6 +5
29SEP26 18.50 P 0.00 0.00 0.00 3.92 +0.15 51 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 4.28 +0.12 51 0 13 0
29SEP26 19.50 P 0.00 0.00 0.00 4.67 +0.15 51 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 5.05 +0.15 51 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 5.86 +0.13 51 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 6.71 +0.20 51 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 7.54 +0.11 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.50 +0.15 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.33 +0.10 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.29 +0.10 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.24 +0.21 50 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 12.19 +0.19 50 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 13.18 +0.22 52 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.15 +0.23 52 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.12 +0.23 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.08 +0.18 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.10 +0.16 55 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.11 +0.26 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.72 +0.01 49 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.87 +0.01 49 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 1.05 +0.04 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.23 +0.05 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.42 +0.05 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.63 +0.06 49 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.86 +0.06 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.11 +0.08 49 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.37 +0.08 49 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 2.64 +0.08 49 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 2.94 +0.09 49 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.24 +0.09 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.56 +0.11 48 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 3.90 +0.11 49 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 4.29 +0.14 49 0 14 0
30DEC26 19.00 P 0.00 0.00 0.00 4.65 +0.13 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.01 +0.11 49 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 5.39 +0.12 49 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 6.19 +0.19 50 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 7.00 +0.16 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.86 +0.17 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.73 +0.14 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.61 +0.16 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.52 +0.18 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.44 +0.18 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.38 +0.19 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.25 +0.13 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.23 +0.23 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.25 +0.20 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.18 +0.16 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.17 +0.23 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.11 +0.22 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.95 +0.04 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.12 +0.05 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.30 +0.08 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.49 +0.07 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.67 +0.05 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.89 +0.05 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.14 +0.06 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.40 +0.07 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.66 +0.07 48 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.95 +0.08 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.25 +0.09 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.56 +0.10 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.88 +0.10 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.21 +0.10 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.59 +0.12 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.95 +0.11 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.32 +0.14 49 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 5.69 +0.16 49 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 6.46 +0.12 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.25 +0.13 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.09 +0.15 49 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.94 +0.16 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.81 +0.15 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.70 +0.16 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.61 +0.18 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.46 +0.12 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.40 +0.14 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.32 +0.12 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.28 +0.12 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.26 +0.15 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.19 +0.13 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.16 +0.13 49 0 0 0
TOTAL PUT 204 2,889 +93
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$ 3.67
29APR26 2.80 C 0.00 0.00 0.00 0.89 -0.16 62 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.79 -0.16 55 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.70 -0.15 55 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.59 -0.16 42 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.49 -0.16 35 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.39 -0.17 29 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.30 -0.16 27 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.22 -0.15 27 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.15 -0.13 26 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.10 -0.10 26 0 253 0
29APR26 3.80 C 0.08 0.08 0.08 0.06 -0.07 26 4 262 +4
29APR26 3.90 C 0.04 0.04 0.04 0.04 -0.05 28 50 534 +50
29APR26 4.00 C 0.03 0.03 0.03 0.02 -0.03 27 150 264 +88
29APR26 4.10 C 0.00 0.00 0.00 0.01 -0.02 26 0 183 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 -0.01 31 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.90 -0.16 46 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.81 -0.15 46 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.70 -0.16 36 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.61 -0.16 36 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.51 -0.16 31 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.42 -0.16 29 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.33 -0.16 26 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.26 -0.14 26 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.19 -0.13 24 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.14 -0.10 25 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.10 -0.08 25 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.07 -0.06 25 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.05 -0.04 26 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.02 -0.02 25 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.91 -0.16 39 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.82 -0.15 38 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.72 -0.15 34 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.62 -0.16 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.53 -0.16 28 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.45 -0.15 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.37 -0.14 27 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.29 -0.14 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.23 -0.12 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.18 -0.10 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.14 -0.09 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.10 -0.08 24 0 306 0
29JUN26 4.00 C 0.00 0.00 0.00 0.07 -0.07 24 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.06 -0.05 26 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.05 -0.03 27 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.03 -0.03 26 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.82 - 36 0 0 -
30JUL26 3.00 C 0.00 0.00 0.00 0.72 - 32 0 0 -
30JUL26 3.10 C 0.00 0.00 0.00 0.63 - 31 0 0 -
30JUL26 3.20 C 0.00 0.00 0.00 0.54 - 29 0 0 -
30JUL26 3.30 C 0.00 0.00 0.00 0.46 - 28 0 0 -
30JUL26 3.40 C 0.00 0.00 0.00 0.38 - 27 0 0 -
30JUL26 3.50 C 0.00 0.00 0.00 0.31 - 26 0 0 -
30JUL26 3.60 C 0.00 0.00 0.00 0.25 - 25 0 0 -
30JUL26 3.70 C 0.00 0.00 0.00 0.20 - 25 0 0 -
30JUL26 3.80 C 0.00 0.00 0.00 0.15 - 24 0 0 -
30JUL26 3.90 C 0.00 0.00 0.00 0.12 - 25 0 0 -
30JUL26 4.00 C 0.00 0.00 0.00 0.09 - 25 0 0 -
30JUL26 4.10 C 0.00 0.00 0.00 0.07 - 25 0 0 -
30JUL26 4.20 C 0.00 0.00 0.00 0.05 - 25 0 0 -
30JUL26 4.30 C 0.00 0.00 0.00 0.04 - 25 0 0 -
30JUL26 4.40 C 0.00 0.00 0.00 0.03 - 25 0 0 -
30JUL26 4.50 C 0.00 0.00 0.00 0.02 - 25 0 0 -
30JUL26 4.60 C 0.00 0.00 0.00 0.01 - 23 0 0 -
30JUL26 4.70 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 0.92 -0.15 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.83 -0.15 33 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.74 -0.15 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.65 -0.15 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.57 -0.14 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.49 -0.14 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.43 -0.12 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.36 -0.11 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.31 -0.09 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.25 -0.09 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.21 -0.08 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.17 -0.08 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.14 -0.07 25 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.11 -0.06 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.09 -0.05 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.07 -0.05 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.06 -0.04 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 -0.03 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.94 -0.15 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.85 -0.14 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.77 -0.13 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.69 -0.13 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.62 -0.12 28 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.54 -0.12 27 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.48 -0.10 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.41 -0.11 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.35 -0.11 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.31 -0.10 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.27 -0.09 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.23 -0.09 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.20 -0.08 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.17 -0.07 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.15 -0.06 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 -0.06 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 -0.05 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 -0.05 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.97 -0.13 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.89 -0.11 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.81 -0.10 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.73 -0.10 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.66 -0.10 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.59 -0.10 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.53 -0.10 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.47 -0.10 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.42 -0.10 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.37 -0.10 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.33 -0.09 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.29 -0.09 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.26 -0.07 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.23 -0.07 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.20 -0.06 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 -0.06 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.15 -0.06 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.13 -0.05 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.12 -0.04 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.10 -0.04 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
TOTAL CALL 204 3,340 +142
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 3.50 P 0.02 0.04 0.02 0.04 +0.03 26 205 235 +205
29APR26 3.60 P 0.00 0.00 0.00 0.07 +0.04 25 0 42 0
29APR26 3.70 P 0.00 0.00 0.00 0.12 +0.07 25 0 250 0
29APR26 3.80 P 0.10 0.10 0.10 0.17 +0.08 22 8 278 +8
29APR26 3.90 P 0.00 0.00 0.00 0.25 +0.12 23 0 176 0
29APR26 4.00 P 0.00 0.00 0.00 0.33 +0.13 0 0 117 0
29APR26 4.10 P 0.00 0.00 0.00 0.43 +0.16 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.53 +0.17 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.63 +0.17 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.73 +0.17 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.83 +0.17 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.93 +0.17 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.03 +0.17 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.13 +0.17 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.23 +0.17 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.33 +0.17 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.58 +0.17 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.83 +0.17 0 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.05 +0.03 26 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.07 +0.04 25 0 0 0
28MAY26 3.60 P 0.10 0.10 0.10 0.11 +0.06 25 150 150 +150
28MAY26 3.70 P 0.00 0.00 0.00 0.15 +0.07 24 0 10 0
28MAY26 3.80 P 0.00 0.00 0.00 0.21 +0.09 24 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.27 +0.10 22 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.35 +0.12 22 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.43 +0.13 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.54 +0.16 26 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.63 +0.16 0 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.73 +0.17 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.83 +0.17 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.93 +0.17 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.03 +0.17 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.13 +0.17 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.23 +0.17 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.33 +0.17 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.58 +0.17 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.83 +0.17 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 +0.01 26 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 +0.01 26 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 +0.03 25 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.11 +0.05 26 0 15 0
29JUN26 3.60 P 0.00 0.00 0.00 0.15 +0.06 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.20 +0.07 26 0 0 0
29JUN26 3.80 P 0.22 0.22 0.22 0.26 +0.09 27 8 20 +8
29JUN26 3.90 P 0.00 0.00 0.00 0.31 +0.09 24 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.39 +0.11 25 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.47 +0.12 26 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.55 +0.13 24 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.64 +0.13 24 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.74 +0.15 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.83 +0.15 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.93 +0.15 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.03 +0.15 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.13 +0.15 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.23 +0.15 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.33 +0.15 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.58 +0.14 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.83 +0.14 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.08 +0.14 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.33 +0.14 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.58 +0.15 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.83 +0.15 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.08 +0.15 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.33 +0.15 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.58 +0.15 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.83 +0.15 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.08 +0.16 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.02 - 28 0 0 -
30JUL26 3.00 P 0.00 0.00 0.00 0.03 - 28 0 0 -
30JUL26 3.10 P 0.00 0.00 0.00 0.04 - 26 0 0 -
30JUL26 3.20 P 0.00 0.00 0.00 0.06 - 26 0 0 -
30JUL26 3.30 P 0.00 0.00 0.00 0.08 - 26 0 0 -
30JUL26 3.40 P 0.00 0.00 0.00 0.11 - 25 0 0 -
30JUL26 3.50 P 0.00 0.00 0.00 0.15 - 26 0 0 -
30JUL26 3.60 P 0.00 0.00 0.00 0.19 - 25 0 0 -
30JUL26 3.70 P 0.00 0.00 0.00 0.24 - 24 0 0 -
30JUL26 3.80 P 0.00 0.00 0.00 0.30 - 24 0 0 -
30JUL26 3.90 P 0.00 0.00 0.00 0.36 - 23 0 0 -
30JUL26 4.00 P 0.00 0.00 0.00 0.44 - 24 0 0 -
30JUL26 4.10 P 0.00 0.00 0.00 0.51 - 22 0 0 -
30JUL26 4.20 P 0.00 0.00 0.00 0.59 - 21 0 0 -
30JUL26 4.30 P 0.00 0.00 0.00 0.68 - 21 0 0 -
30JUL26 4.40 P 0.00 0.00 0.00 0.77 - 20 0 0 -
30JUL26 4.50 P 0.00 0.00 0.00 0.86 - 0 0 0 -
30JUL26 4.60 P 0.00 0.00 0.00 0.96 - 14 0 0 -
30JUL26 4.70 P 0.00 0.00 0.00 1.06 - 18 0 0 -
29SEP26 2.80 P 0.00 0.00 0.00 0.03 +0.02 29 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 +0.02 28 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 +0.02 27 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 +0.03 26 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 +0.03 26 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.16 +0.05 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 +0.06 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.25 +0.07 27 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.30 +0.07 26 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.35 +0.07 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.42 +0.08 26 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.49 +0.09 26 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.56 +0.09 25 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.64 +0.10 25 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.73 +0.11 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.81 +0.11 26 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.90 +0.12 26 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.99 +0.12 26 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.09 +0.13 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.17 +0.12 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.27 +0.12 26 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.37 +0.13 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.62 +0.13 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.86 +0.13 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.10 +0.12 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.35 +0.13 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 +0.02 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 +0.01 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 +0.04 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 +0.05 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.25 +0.05 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.30 +0.06 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.36 +0.08 27 0 20 0
30DEC26 3.80 P 0.41 0.41 0.41 0.42 +0.08 27 22 22 +22
30DEC26 3.90 P 0.47 0.47 0.47 0.48 +0.09 27 26 46 +26
30DEC26 4.00 P 0.00 0.00 0.00 0.55 +0.10 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.62 +0.10 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.70 +0.11 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.78 +0.12 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.86 +0.12 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.95 +0.13 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.03 +0.13 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.12 +0.13 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.22 +0.14 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.32 +0.15 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.40 +0.14 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.64 +0.14 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.89 +0.14 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.13 +0.13 36 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 +0.04 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 +0.04 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 +0.04 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 +0.06 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 +0.06 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 +0.07 26 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 +0.08 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.45 +0.08 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.52 +0.09 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.59 +0.10 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.66 +0.10 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.73 +0.11 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.81 +0.11 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.89 +0.12 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.98 +0.13 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.06 +0.13 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.15 +0.14 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.23 +0.13 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.32 +0.13 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.42 +0.14 30 0 0 0
TOTAL PUT 419 2,700 +419
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$ 31.98
29APR26 21.00 C 0.00 0.00 0.00 11.06 -0.08 72 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.06 -0.13 64 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.06 -0.09 57 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.07 -0.07 52 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.07 -0.10 45 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.03 -0.15 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.04 -0.14 24 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.04 -0.15 18 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.07 -0.14 20 0 134 0
29APR26 30.00 C 0.00 0.00 0.00 2.21 -0.08 23 0 130 0
29APR26 31.00 C 1.37 1.37 1.22 1.39 -0.12 21 45 244 +1
29APR26 32.00 C 0.74 0.74 0.63 0.76 -0.13 20 60 438 -15
29APR26 33.00 C 0.46 0.46 0.32 0.35 -0.08 19 8 443 +6
29APR26 34.00 C 0.24 0.24 0.13 0.15 -0.05 20 24 335 +7
29APR26 35.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 535 0
29APR26 36.00 C 0.05 0.05 0.05 0.02 -0.01 21 22 450 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 428 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 417 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.07 -0.15 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.08 -0.14 25 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.07 -0.16 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.09 -0.16 20 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.10 -0.14 19 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.13 -0.14 19 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.20 -0.15 19 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.43 -0.06 21 0 21 0
28MAY26 31.00 C 1.63 1.63 1.55 1.65 -0.12 20 45 97 0
28MAY26 32.00 C 1.04 1.04 0.96 1.06 -0.09 19 20 87 +5
28MAY26 33.00 C 0.00 0.00 0.00 0.62 -0.09 19 0 249 0
28MAY26 34.00 C 0.44 0.44 0.36 0.35 -0.07 19 43 894 -43
28MAY26 35.00 C 0.19 0.19 0.19 0.18 -0.04 19 15 935 0
28MAY26 36.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 266 0
28MAY26 37.00 C 0.08 0.08 0.08 0.04 -0.01 19 30 259 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 0 691 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 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 35 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.56 -0.14 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.06 -0.14 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.56 -0.14 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.06 -0.14 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.07 -0.14 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.07 -0.14 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.07 -0.15 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.13 -0.09 37 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 7.07 -0.16 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.09 -0.16 19 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 5.10 -0.14 18 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 4.14 -0.14 19 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 3.23 -0.13 20 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 2.46 -0.06 21 0 4 0
29JUN26 31.00 C 1.63 1.63 1.63 1.71 -0.10 20 15 21 +15
29JUN26 32.00 C 0.00 0.00 0.00 1.16 -0.06 20 0 64 0
29JUN26 33.00 C 0.00 0.00 0.00 0.73 -0.05 20 0 88 0
29JUN26 34.00 C 0.00 0.00 0.00 0.43 -0.05 20 0 161 0
29JUN26 35.00 C 0.00 0.00 0.00 0.24 -0.04 20 0 237 0
29JUN26 36.00 C 0.27 0.27 0.27 0.13 -0.02 19 20 694 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 0.00 20 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 24 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 29 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 32 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.07 - 0 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 8.13 - 34 0 0 -
30JUL26 25.00 C 0.00 0.00 0.00 7.07 - 0 0 0 -
30JUL26 26.00 C 0.00 0.00 0.00 6.09 - 19 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 5.11 - 19 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 4.15 - 19 0 0 -
30JUL26 29.00 C 0.00 0.00 0.00 3.25 - 19 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 2.52 - 20 0 0 -
30JUL26 31.00 C 0.00 0.00 0.00 1.79 - 19 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 1.25 - 19 0 0 -
30JUL26 33.00 C 0.00 0.00 0.00 0.84 - 19 0 0 -
30JUL26 34.00 C 0.00 0.00 0.00 0.54 - 19 0 0 -
30JUL26 35.00 C 0.00 0.00 0.00 0.34 - 19 0 0 -
30JUL26 36.00 C 0.00 0.00 0.00 0.21 - 19 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 0.12 - 19 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 0.07 - 19 0 0 -
30JUL26 39.00 C 0.00 0.00 0.00 0.04 - 19 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 0.03 - 20 0 0 -
30JUL26 41.00 C 0.00 0.00 0.00 0.02 - 21 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 13.56 -0.14 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.06 -0.14 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.56 -0.14 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.06 -0.14 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.07 -0.14 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.07 -0.14 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.07 -0.15 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.13 -0.09 30 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.07 -0.16 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.11 -0.15 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.15 -0.14 20 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.25 -0.13 20 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 3.43 -0.13 20 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 2.70 -0.13 20 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.09 -0.12 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.55 -0.10 19 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.16 -0.08 20 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.86 -0.07 20 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.62 -0.06 20 0 33 0
29SEP26 36.00 C 0.00 0.00 0.00 0.45 -0.04 20 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.33 -0.03 20 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.23 -0.03 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.16 -0.02 20 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 11.07 -0.14 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.07 -0.14 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.07 -0.15 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.13 -0.09 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.07 -0.17 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.11 -0.18 17 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.23 -0.14 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.40 -0.13 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.66 -0.12 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.02 -0.11 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.39 -0.10 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 1.93 -0.09 19 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.54 -0.08 19 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.22 -0.07 19 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 0.95 -0.06 19 0 35 0
30DEC26 36.00 C 0.00 0.00 0.00 0.73 -0.05 19 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 0.57 -0.05 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.44 -0.04 19 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.33 -0.03 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.25 -0.02 19 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 0.00 20 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.08 -0.14 20 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.13 -0.11 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.15 -0.14 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.26 -0.14 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.44 -0.13 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.70 -0.13 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.03 -0.12 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.42 -0.11 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.80 -0.10 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.34 -0.10 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 1.95 -0.08 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.60 -0.07 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.29 -0.08 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.06 -0.06 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 0.87 -0.05 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.71 -0.05 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.57 -0.04 20 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 0.45 -0.03 20 0 0 0
30MAR27 41.00 C 0.44 0.44 0.44 0.35 -0.03 20 30 35 +30
30MAR27 42.00 C 0.00 0.00 0.00 0.27 -0.02 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.20 -0.02 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
TOTAL CALL 377 11,506 +6
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.08 0.08 0.08 0.03 -0.01 20 5 198 0
29APR26 30.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 394 0
29APR26 31.00 P 0.00 0.00 0.00 0.32 +0.02 20 0 736 0
29APR26 32.00 P 0.66 0.66 0.66 0.68 +0.02 19 1 1,104 0
29APR26 33.00 P 1.36 1.36 1.36 1.30 +0.05 19 15 490 0
29APR26 34.00 P 0.00 0.00 0.00 2.13 +0.10 20 0 410 0
29APR26 35.00 P 0.00 0.00 0.00 3.03 +0.12 19 0 254 0
29APR26 36.00 P 0.00 0.00 0.00 4.02 +0.14 0 0 585 0
29APR26 37.00 P 0.00 0.00 0.00 5.02 +0.14 0 0 200 0
29APR26 38.00 P 0.00 0.00 0.00 6.02 +0.14 0 0 0 -100
29APR26 39.00 P 0.00 0.00 0.00 7.02 +0.08 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.02 +0.14 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.13 +0.22 57 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.02 +0.14 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.02 +0.08 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.02 +0.11 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.02 +0.11 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 14.02 +0.10 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 15.02 +0.14 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.04 0.00 19 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.11 0.00 19 0 243 0
28MAY26 30.00 P 0.30 0.30 0.30 0.26 0.00 19 30 374 +30
28MAY26 31.00 P 0.00 0.00 0.00 0.53 0.00 19 0 247 0
28MAY26 32.00 P 0.00 0.00 0.00 0.93 +0.01 19 0 645 0
28MAY26 33.00 P 0.00 0.00 0.00 1.52 +0.05 19 0 368 0
28MAY26 34.00 P 0.00 0.00 0.00 2.28 +0.09 20 0 886 0
28MAY26 35.00 P 0.00 0.00 0.00 3.10 +0.10 19 0 1,020 0
28MAY26 36.00 P 0.00 0.00 0.00 4.03 +0.12 19 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 5.02 +0.14 0 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 6.06 +0.18 28 0 190 0
28MAY26 39.00 P 0.00 0.00 0.00 7.06 +0.12 31 0 0 -110
28MAY26 40.00 P 0.00 0.00 0.00 8.02 +0.14 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.13 +0.22 42 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.02 +0.14 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.11 +0.17 47 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.02 +0.11 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.04 +0.13 46 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.02 +0.10 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.02 +0.14 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 22 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 21 0 547 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 20 0 73 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 0.00 20 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.20 +0.01 20 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 0.39 +0.04 20 0 14 0
29JUN26 30.00 P 0.60 0.75 0.60 0.68 +0.02 20 80 411 0
29JUN26 31.00 P 0.00 0.00 0.00 1.07 +0.02 19 0 202 0
29JUN26 32.00 P 0.00 0.00 0.00 1.61 +0.04 19 0 91 0
29JUN26 33.00 P 2.27 2.27 2.27 2.33 +0.08 20 30 159 +22
29JUN26 34.00 P 0.00 0.00 0.00 3.12 +0.09 20 0 39 0
29JUN26 35.00 P 0.00 0.00 0.00 3.94 +0.11 19 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 4.85 +0.12 19 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 5.90 +0.23 25 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 6.92 +0.19 28 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 7.84 +0.15 27 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.82 +0.14 29 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.84 +0.18 33 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.73 +0.14 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.73 +0.15 24 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.72 +0.14 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.72 +0.14 26 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.71 +0.14 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.71 +0.14 26 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 0.03 - 20 0 0 -
30JUL26 26.00 P 0.00 0.00 0.00 0.07 - 19 0 0 -
30JUL26 27.00 P 0.00 0.00 0.00 0.14 - 19 0 0 -
30JUL26 28.00 P 0.00 0.00 0.00 0.28 - 19 0 0 -
30JUL26 29.00 P 0.00 0.00 0.00 0.50 - 19 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 0.83 - 19 0 0 -
30JUL26 31.00 P 1.35 1.35 1.35 1.23 - 19 15 15 -
30JUL26 32.00 P 0.00 0.00 0.00 1.75 - 19 0 0 -
30JUL26 33.00 P 0.00 0.00 0.00 2.45 - 19 0 0 -
30JUL26 34.00 P 0.00 0.00 0.00 3.23 - 20 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 4.01 - 19 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 4.90 - 19 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 5.91 - 22 0 0 -
30JUL26 38.00 P 0.00 0.00 0.00 6.92 - 25 0 0 -
30JUL26 39.00 P 0.00 0.00 0.00 7.84 - 24 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 8.82 - 26 0 0 -
30JUL26 41.00 P 0.00 0.00 0.00 9.86 - 30 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 0.00 21 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 0.00 20 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 0.00 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.18 0.00 20 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.32 +0.01 20 0 8 0
29SEP26 28.00 P 0.00 0.00 0.00 0.52 +0.01 20 0 63 0
29SEP26 29.00 P 0.00 0.00 0.00 0.80 +0.02 20 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 1.17 +0.03 20 0 146 0
29SEP26 31.00 P 0.00 0.00 0.00 1.62 +0.03 21 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 2.17 +0.04 21 0 6 0
29SEP26 33.00 P 0.00 0.00 0.00 2.74 +0.06 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 3.44 +0.07 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 4.22 +0.09 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 5.06 +0.10 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 6.12 +0.29 24 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 7.07 +0.13 25 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.04 +0.13 27 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.04 +0.14 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.05 +0.18 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.05 +0.21 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.02 +0.21 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.00 +0.21 36 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.98 +0.22 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.96 +0.22 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.71 -0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 21 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 0.00 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.11 0.00 20 0 3 0
30DEC26 25.00 P 0.30 0.30 0.30 0.19 +0.01 19 5 32 +5
30DEC26 26.00 P 0.00 0.00 0.00 0.31 +0.01 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.48 +0.01 19 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 0.72 +0.02 20 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 1.02 +0.02 20 0 7 0
30DEC26 30.00 P 0.00 0.00 0.00 1.41 +0.03 20 0 26 0
30DEC26 31.00 P 0.00 0.00 0.00 1.88 +0.05 20 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 2.42 +0.05 20 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 2.96 +0.06 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.64 +0.08 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.38 +0.09 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.19 +0.11 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.22 +0.12 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.14 +0.12 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.09 +0.13 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.07 +0.14 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.06 +0.16 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.07 +0.23 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.09 +0.28 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.00 +0.21 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.99 +0.23 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.96 +0.22 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.89 +0.17 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.30 0.00 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.46 +0.01 20 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.67 +0.01 20 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.94 +0.02 20 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 1.27 +0.03 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.67 +0.04 20 0 4 0
30MAR27 31.00 P 2.18 2.18 2.18 2.14 +0.04 20 20 22 +20
30MAR27 32.00 P 0.00 0.00 0.00 2.68 +0.05 20 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 3.20 -0.04 19 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 3.86 +0.08 19 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 4.57 +0.08 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.34 +0.08 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.35 +0.10 22 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 7.14 +0.12 21 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.09 +0.13 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.07 +0.14 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.06 +0.16 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.07 +0.23 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.09 +0.28 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.00 +0.21 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.99 +0.23 29 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.96 +0.22 30 0 0 0
TOTAL PUT 201 14,433 -133
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$ 4.76
29APR26 3.90 C 0.00 0.00 0.00 0.91 -0.18 60 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.82 -0.19 58 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.73 -0.17 55 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.65 -0.17 55 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.56 -0.18 51 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.49 -0.17 51 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.42 -0.16 50 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.36 -0.14 50 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.31 -0.12 51 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.26 -0.11 51 0 14 0
29APR26 4.90 C 0.00 0.00 0.00 0.21 -0.11 49 0 30 0
29APR26 5.00 C 0.17 0.18 0.17 0.18 -0.10 51 18 242 +8
29APR26 5.25 C 0.14 0.15 0.10 0.11 -0.07 51 82 112 +1
29APR26 5.50 C 0.09 0.09 0.07 0.06 -0.07 50 106 178 +90
29APR26 5.75 C 0.00 0.00 0.00 0.03 -0.05 49 0 192 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 429 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 -0.02 51 0 278 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 161 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 89 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 59 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 11 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 41 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 103 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 107 0 53 0
28MAY26 3.90 C 0.00 0.00 0.00 0.93 -0.16 58 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.84 -0.17 55 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.76 -0.15 55 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.68 -0.14 53 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.60 -0.14 51 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.53 -0.13 51 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.47 -0.11 51 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.41 -0.10 50 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.36 -0.09 50 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.31 -0.08 50 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.27 -0.07 50 0 255 0
28MAY26 5.00 C 0.00 0.00 0.00 0.23 -0.07 49 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.16 -0.04 50 0 426 0
28MAY26 5.50 C 0.00 0.00 0.00 0.11 -0.03 50 0 82 0
28MAY26 5.75 C 0.00 0.00 0.00 0.07 -0.02 49 0 130 0
28MAY26 6.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 43 0
28MAY26 6.25 C 0.00 0.00 0.00 0.03 -0.01 50 0 77 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 75 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 -0.01 48 0 140 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 2.18 -0.18 88 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.08 -0.18 83 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.98 -0.18 78 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.89 -0.16 80 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.78 -0.17 69 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.68 -0.17 65 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.60 -0.18 71 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.49 -0.17 62 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.40 -0.18 63 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.31 -0.18 61 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.21 -0.18 57 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.12 -0.17 56 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.03 -0.16 54 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.94 -0.16 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.86 -0.15 51 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.78 -0.14 50 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.71 -0.12 50 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.64 -0.11 49 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.58 -0.10 49 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.51 -0.09 47 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.46 -0.08 48 0 19 0
29JUN26 4.70 C 0.42 0.42 0.42 0.41 -0.07 47 55 104 +45
29JUN26 4.80 C 0.00 0.00 0.00 0.37 -0.06 48 0 63 0
29JUN26 4.90 C 0.33 0.33 0.33 0.33 -0.05 48 114 145 +85
29JUN26 5.00 C 0.00 0.00 0.00 0.29 -0.05 47 0 210 0
29JUN26 5.25 C 0.00 0.00 0.00 0.22 -0.03 48 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.16 -0.02 47 0 216 0
29JUN26 5.75 C 0.00 0.00 0.00 0.12 -0.02 48 0 207 0
29JUN26 6.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 250 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 -0.01 47 0 250 0
29JUN26 6.50 C 0.07 0.07 0.07 0.05 0.00 49 15 87 +15
29JUN26 6.75 C 0.06 0.06 0.06 0.03 -0.01 47 75 267 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 47 0 561 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 55 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 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 64 0 5 0
30JUL26 4.00 C 0.00 0.00 0.00 0.89 - 49 0 0 -
30JUL26 4.10 C 0.00 0.00 0.00 0.81 - 48 0 0 -
30JUL26 4.20 C 0.00 0.00 0.00 0.75 - 48 0 0 -
30JUL26 4.30 C 0.00 0.00 0.00 0.67 - 46 0 0 -
30JUL26 4.40 C 0.00 0.00 0.00 0.62 - 47 0 0 -
30JUL26 4.50 C 0.00 0.00 0.00 0.57 - 47 0 0 -
30JUL26 4.60 C 0.00 0.00 0.00 0.52 - 47 0 0 -
30JUL26 4.70 C 0.00 0.00 0.00 0.47 - 47 0 0 -
30JUL26 4.80 C 0.00 0.00 0.00 0.43 - 47 0 0 -
30JUL26 4.90 C 0.00 0.00 0.00 0.39 - 47 0 0 -
30JUL26 5.00 C 0.00 0.00 0.00 0.35 - 46 0 0 -
30JUL26 5.25 C 0.00 0.00 0.00 0.27 - 46 0 0 -
30JUL26 5.50 C 0.00 0.00 0.00 0.21 - 46 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 0.16 - 46 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 0.12 - 46 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 0.09 - 45 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 0.07 - 46 0 0 -
30JUL26 6.75 C 0.00 0.00 0.00 0.06 - 48 0 0 -
30JUL26 7.00 C 0.00 0.00 0.00 0.04 - 46 0 0 -
29SEP26 3.80 C 0.00 0.00 0.00 1.10 -0.12 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.03 -0.10 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.96 -0.09 48 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.89 -0.08 47 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.83 -0.07 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.77 -0.07 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.72 -0.06 46 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.67 -0.05 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.62 -0.05 46 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.57 -0.05 45 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 -0.04 46 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.50 -0.03 46 0 57 0
29SEP26 5.00 C 0.00 0.00 0.00 0.46 -0.03 46 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.38 -0.03 46 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.31 -0.03 45 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.25 -0.03 45 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.21 -0.01 46 0 155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 -0.01 46 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 -0.01 46 0 111 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 -0.01 45 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 -0.01 45 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 38 0
29SEP26 7.75 C 0.08 0.08 0.08 0.05 0.00 46 2 5 +2
29SEP26 8.00 C 0.08 0.08 0.08 0.04 0.00 46 5 30 +5
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 46 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 44 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.19 -0.08 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.12 -0.08 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.06 -0.07 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.01 -0.06 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.95 -0.06 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.90 -0.05 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 -0.05 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.80 -0.05 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.75 -0.05 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.71 -0.04 45 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 -0.04 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 -0.04 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.59 -0.04 45 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.51 -0.04 45 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.43 -0.04 44 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.37 -0.03 44 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.32 -0.02 45 0 20 0
30DEC26 6.25 C 0.28 0.28 0.28 0.27 -0.02 44 17 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 -0.02 44 0 64 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 -0.02 44 0 174 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 -0.01 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 -0.02 44 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.01 44 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 45 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 44 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 14 0
30MAR27 3.90 C 0.00 0.00 0.00 1.22 -0.06 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.16 -0.06 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.11 -0.05 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.05 -0.06 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.00 -0.05 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.95 -0.06 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.91 -0.05 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.86 -0.05 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.81 -0.06 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.77 -0.06 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.74 -0.05 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.69 -0.06 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.61 -0.05 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.54 -0.04 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.47 -0.04 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.41 -0.04 44 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.36 -0.04 43 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.32 -0.03 44 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.28 -0.03 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 -0.03 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 -0.02 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 -0.02 44 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.01 44 0 5 0
TOTAL CALL 489 8,678 +251
29APR26 3.90 P 0.04 0.04 0.04 0.02 0.00 49 26 31 +26
29APR26 4.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.05 +0.01 51 0 50 0
29APR26 4.20 P 0.08 0.08 0.07 0.07 +0.01 52 93 114 +93
29APR26 4.30 P 0.08 0.10 0.08 0.09 +0.01 51 3 21 +3
29APR26 4.40 P 0.12 0.12 0.12 0.12 +0.02 51 75 132 0
29APR26 4.50 P 0.00 0.00 0.00 0.15 +0.02 50 0 163 0
29APR26 4.60 P 0.00 0.00 0.00 0.18 +0.02 48 0 33 0
29APR26 4.70 P 0.23 0.23 0.23 0.23 +0.04 49 52 258 +52
29APR26 4.80 P 0.27 0.29 0.27 0.27 +0.03 47 13 417 +11
29APR26 4.90 P 0.00 0.00 0.00 0.33 +0.06 47 0 496 0
29APR26 5.00 P 0.00 0.00 0.00 0.39 +0.04 47 0 599 0
29APR26 5.25 P 0.00 0.00 0.00 0.58 +0.10 48 0 107 0
29APR26 5.50 P 0.00 0.00 0.00 0.80 +0.12 52 0 226 0
29APR26 5.75 P 0.00 0.00 0.00 1.03 +0.13 56 0 37 0
29APR26 6.00 P 0.00 0.00 0.00 1.25 +0.14 50 0 51 0
29APR26 6.25 P 0.00 0.00 0.00 1.49 +0.13 0 0 45 0
29APR26 6.50 P 0.00 0.00 0.00 1.74 +0.14 0 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 2.00 +0.15 69 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 2.24 +0.15 0 0 10 0
29APR26 7.25 P 0.00 0.00 0.00 2.50 +0.18 81 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 2.74 +0.17 0 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.99 +0.17 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.24 +0.17 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.49 +0.18 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.76 +0.16 114 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.99 +0.14 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.24 +0.18 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.49 +0.18 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.09 0.00 49 0 1 0
28MAY26 4.00 P 0.00 0.00 0.00 0.12 0.00 49 0 42 0
28MAY26 4.10 P 0.00 0.00 0.00 0.15 +0.02 50 0 11 0
28MAY26 4.20 P 0.18 0.18 0.18 0.18 +0.02 49 34 34 +19
28MAY26 4.30 P 0.00 0.00 0.00 0.22 +0.02 49 0 148 0
28MAY26 4.40 P 0.26 0.26 0.26 0.25 +0.01 48 1 22 +1
28MAY26 4.50 P 0.30 0.30 0.30 0.29 +0.01 47 10 39 0
28MAY26 4.60 P 0.00 0.00 0.00 0.34 +0.01 47 0 301 0
28MAY26 4.70 P 0.00 0.00 0.00 0.40 +0.02 47 0 40 0
28MAY26 4.80 P 0.41 0.41 0.41 0.45 +0.01 46 10 226 +10
28MAY26 4.90 P 0.00 0.00 0.00 0.52 +0.02 47 0 201 0
28MAY26 5.00 P 0.00 0.00 0.00 0.58 +0.02 45 0 223 0
28MAY26 5.25 P 0.00 0.00 0.00 0.79 +0.06 49 0 90 0
28MAY26 5.50 P 0.00 0.00 0.00 0.97 +0.05 45 0 136 0
28MAY26 5.75 P 0.00 0.00 0.00 1.20 +0.07 47 0 174 0
28MAY26 6.00 P 0.00 0.00 0.00 1.41 +0.07 40 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 1.67 +0.10 49 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.89 +0.09 0 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 2.17 +0.14 59 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.40 +0.13 51 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.64 +0.13 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.90 +0.15 59 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.14 +0.15 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.40 +0.17 67 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.63 +0.16 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.88 +0.16 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.11 +0.15 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.39 +0.19 66 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.64 +0.20 69 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 46 0 10 0
29JUN26 3.30 P 0.06 0.06 0.06 0.03 0.00 47 53 61 +53
29JUN26 3.40 P 0.00 0.00 0.00 0.05 +0.01 49 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 0.00 47 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 0.00 47 0 15 0
29JUN26 3.80 P 0.13 0.13 0.13 0.11 0.00 47 5 22 +5
29JUN26 3.90 P 0.00 0.00 0.00 0.14 +0.01 47 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.17 +0.01 47 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.20 +0.02 47 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.23 +0.01 46 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.27 +0.02 46 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.31 +0.02 46 0 392 0
29JUN26 4.50 P 0.00 0.00 0.00 0.36 +0.02 46 0 398 0
29JUN26 4.60 P 0.00 0.00 0.00 0.40 +0.01 45 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.47 +0.03 46 0 57 0
29JUN26 4.80 P 0.50 0.50 0.50 0.52 +0.03 45 15 436 +15
29JUN26 4.90 P 0.00 0.00 0.00 0.58 +0.03 45 0 230 0
29JUN26 5.00 P 0.00 0.00 0.00 0.64 +0.03 44 0 154 0
29JUN26 5.25 P 0.00 0.00 0.00 0.82 +0.04 44 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 1.04 +0.07 47 0 257 0
29JUN26 5.75 P 0.00 0.00 0.00 1.24 +0.08 46 0 240 0
29JUN26 6.00 P 0.00 0.00 0.00 1.46 +0.09 46 0 117 0
29JUN26 6.25 P 0.00 0.00 0.00 1.67 +0.08 41 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.91 +0.09 41 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 2.17 +0.12 49 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 2.42 +0.14 53 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 2.66 +0.14 52 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.90 +0.15 50 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.14 +0.12 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.40 +0.16 56 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.63 +0.15 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.88 +0.16 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.14 +0.16 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.39 +0.16 56 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.64 +0.14 59 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.21 - 46 0 0 -
30JUL26 4.10 P 0.00 0.00 0.00 0.24 - 45 0 0 -
30JUL26 4.20 P 0.00 0.00 0.00 0.28 - 45 0 0 -
30JUL26 4.30 P 0.31 0.31 0.31 0.32 - 45 1 1 -
30JUL26 4.40 P 0.32 0.32 0.32 0.36 - 45 23 23 -
30JUL26 4.50 P 0.00 0.00 0.00 0.41 - 45 0 0 -
30JUL26 4.60 P 0.00 0.00 0.00 0.46 - 45 0 0 -
30JUL26 4.70 P 0.48 0.48 0.48 0.52 - 45 20 20 -
30JUL26 4.80 P 0.52 0.52 0.52 0.57 - 44 10 10 -
30JUL26 4.90 P 0.00 0.00 0.00 0.63 - 44 0 0 -
30JUL26 5.00 P 0.00 0.00 0.00 0.70 - 44 0 0 -
30JUL26 5.25 P 0.00 0.00 0.00 0.87 - 44 0 0 -
30JUL26 5.50 P 0.00 0.00 0.00 1.07 - 45 0 0 -
30JUL26 5.75 P 0.00 0.00 0.00 1.27 - 44 0 0 -
30JUL26 6.00 P 0.00 0.00 0.00 1.49 - 45 0 0 -
30JUL26 6.25 P 0.00 0.00 0.00 1.70 - 43 0 0 -
30JUL26 6.50 P 0.00 0.00 0.00 1.93 - 43 0 0 -
30JUL26 6.75 P 0.00 0.00 0.00 2.17 - 43 0 0 -
30JUL26 7.00 P 0.00 0.00 0.00 2.42 - 47 0 0 -
29SEP26 3.80 P 0.00 0.00 0.00 0.22 +0.02 46 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.25 +0.02 45 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.29 +0.03 46 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.32 +0.02 45 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.36 +0.02 44 0 129 0
29SEP26 4.30 P 0.00 0.00 0.00 0.41 +0.03 45 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.44 +0.02 43 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.50 +0.03 44 0 17 0
29SEP26 4.60 P 0.00 0.00 0.00 0.55 +0.03 44 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.60 +0.03 43 0 51 0
29SEP26 4.80 P 0.00 0.00 0.00 0.66 +0.03 43 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.72 +0.03 43 0 32 0
29SEP26 5.00 P 0.00 0.00 0.00 0.78 +0.03 43 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.97 +0.06 45 0 108 0
29SEP26 5.50 P 0.00 0.00 0.00 1.14 +0.06 44 0 36 0
29SEP26 5.75 P 0.00 0.00 0.00 1.34 +0.07 44 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.54 +0.08 43 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.76 +0.09 44 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.97 +0.09 43 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 2.20 +0.10 43 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 2.43 +0.11 42 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.67 +0.12 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.90 +0.12 39 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.14 +0.12 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.40 +0.15 43 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.63 +0.14 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.88 +0.14 0 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 4.14 +0.16 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.39 +0.16 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.64 +0.14 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.30 +0.02 44 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 +0.03 45 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.37 +0.02 44 0 24 0
30DEC26 4.10 P 0.00 0.00 0.00 0.41 +0.02 43 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.46 +0.03 44 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.50 +0.03 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.54 +0.02 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.59 +0.02 43 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.65 +0.03 43 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.70 +0.02 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.75 +0.02 42 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.82 +0.03 43 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.88 +0.03 42 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 1.05 +0.04 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.24 +0.06 43 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 1.42 +0.06 43 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.62 +0.07 43 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.82 +0.08 43 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 2.04 +0.09 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.25 +0.10 42 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.47 +0.10 42 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.70 +0.11 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.93 +0.12 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.16 +0.12 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.40 +0.12 38 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.63 +0.12 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.89 +0.15 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.14 +0.15 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.39 +0.16 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.64 +0.14 42 0 0 0
30MAR27 3.90 P 0.38 0.38 0.38 0.39 +0.01 42 2 2 +2
30MAR27 4.00 P 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.47 +0.01 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.53 +0.02 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.58 +0.03 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.63 +0.03 43 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.68 +0.03 43 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.74 +0.03 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.78 +0.02 42 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.84 +0.02 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.90 +0.02 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.97 +0.04 43 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.14 +0.05 43 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 1.30 +0.04 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.49 +0.06 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.68 +0.06 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.88 +0.07 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.08 +0.07 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.30 +0.09 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 +0.10 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.74 +0.11 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.95 +0.10 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.19 +0.11 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.42 +0.12 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.66 +0.12 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.90 +0.13 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.14 +0.14 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.39 +0.15 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.64 +0.14 39 0 0 0
TOTAL PUT 446 10,290 +290
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 46.28
29APR26 36.00 C 0.00 0.00 0.00 10.33 - 0 0 0 -
29APR26 37.00 C 0.00 0.00 0.00 9.30 - 0 0 0 -
29APR26 38.00 C 0.00 0.00 0.00 8.40 +0.65 36 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.56 +0.70 44 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.67 +0.50 44 0 30 0
29APR26 41.00 C 0.00 0.00 0.00 5.83 +0.61 44 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.03 +0.55 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.30 +0.50 44 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 3.56 +0.33 42 0 0 0
29APR26 45.00 C 2.64 2.64 2.64 3.00 +0.44 43 1 29 +1
29APR26 46.00 C 2.85 2.85 2.35 2.42 +0.30 43 37 64 +30
29APR26 47.00 C 1.82 1.82 1.82 1.96 +0.26 43 15 142 0
29APR26 48.00 C 1.42 1.42 1.42 1.57 +0.21 43 15 147 -15
29APR26 49.00 C 1.05 1.15 0.99 1.25 +0.17 43 15 96 0
29APR26 50.00 C 0.92 1.06 0.80 0.98 +0.13 43 40 127 +15
29APR26 52.50 C 0.42 0.50 0.32 0.50 +0.06 43 36 129 +7
29APR26 55.00 C 0.17 0.17 0.17 0.24 +0.03 43 2 108 0
29APR26 57.50 C 0.00 0.00 0.00 0.11 +0.01 44 0 36 0
29APR26 60.00 C 0.00 0.00 0.00 0.05 0.00 44 0 79 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 0.00 44 0 148 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.45 - 29 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 9.60 - 37 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 8.69 +0.45 37 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.86 +0.29 38 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.22 +0.61 43 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.46 +0.57 43 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.75 +0.53 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.09 +0.50 43 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.46 +0.41 42 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 3.87 +0.37 42 0 36 0
28MAY26 46.00 C 3.80 3.80 3.19 3.34 +0.33 42 46 55 +28
28MAY26 47.00 C 0.00 0.00 0.00 2.86 +0.30 42 0 50 0
28MAY26 48.00 C 0.00 0.00 0.00 2.44 +0.26 42 0 58 0
28MAY26 49.00 C 0.00 0.00 0.00 2.09 +0.25 42 0 96 0
28MAY26 50.00 C 0.00 0.00 0.00 1.78 +0.22 42 0 103 0
28MAY26 52.50 C 0.00 0.00 0.00 1.15 +0.14 42 0 115 0
28MAY26 55.00 C 0.64 0.64 0.64 0.75 +0.11 43 1 82 +1
28MAY26 57.50 C 0.00 0.00 0.00 0.45 +0.04 42 0 29 0
28MAY26 60.00 C 0.00 0.00 0.00 0.28 +0.03 43 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 0.16 +0.02 43 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 0.00 43 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 0.00 44 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
28MAY26 77.50 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 0.01 0.00 49 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.43 +0.82 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.43 +0.81 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.44 +0.90 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.45 +0.89 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.29 +0.71 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.33 +0.71 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.35 +0.69 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.41 +0.69 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.54 +0.75 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.50 +0.66 31 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.65 +0.84 41 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 12.35 +0.45 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 11.59 +0.42 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.81 +0.44 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.78 +0.37 33 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 8.98 +0.38 35 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 8.26 +0.39 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.57 +0.42 39 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 7.01 +0.54 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.34 +0.50 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.71 +0.31 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.02 +0.32 40 0 0 0
29JUN26 45.00 C 5.05 5.05 4.27 4.55 +0.38 41 34 34 +25
29JUN26 46.00 C 3.83 3.83 3.83 4.03 +0.34 41 30 59 -5
29JUN26 47.00 C 0.00 0.00 0.00 3.56 +0.31 40 0 100 0
29JUN26 48.00 C 2.97 2.97 2.97 3.14 +0.28 40 15 129 -12
29JUN26 49.00 C 2.60 2.65 2.60 2.76 +0.25 40 34 148 -15
29JUN26 50.00 C 2.27 2.27 2.27 2.42 +0.22 40 15 116 0
29JUN26 52.50 C 1.60 1.60 1.60 1.72 +0.16 41 1 132 0
29JUN26 55.00 C 1.15 1.15 1.15 1.22 +0.12 41 2 127 0
29JUN26 57.50 C 0.00 0.00 0.00 0.86 +0.08 41 0 165 0
29JUN26 60.00 C 0.00 0.00 0.00 0.60 +0.08 42 0 245 0
29JUN26 62.50 C 0.00 0.00 0.00 0.40 +0.04 42 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 0.26 +0.02 41 0 166 0
29JUN26 67.50 C 0.00 0.00 0.00 0.17 +0.01 41 0 55 0
29JUN26 70.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 0.00 41 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 0.00 42 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 10.85 - 38 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 10.18 - 42 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 9.32 - 41 0 0 -
30JUL26 39.00 C 0.00 0.00 0.00 8.39 - 39 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 7.68 - 39 0 0 -
30JUL26 41.00 C 0.00 0.00 0.00 7.01 - 40 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 6.34 - 40 0 0 -
30JUL26 43.00 C 0.00 0.00 0.00 5.89 - 42 0 0 -
30JUL26 44.00 C 0.00 0.00 0.00 5.25 - 41 0 0 -
30JUL26 45.00 C 4.54 4.64 4.54 4.83 - 42 23 23 -
30JUL26 46.00 C 4.56 4.56 4.56 4.33 - 42 7 7 -
30JUL26 47.00 C 3.68 3.68 3.68 3.86 - 42 15 15 -
30JUL26 48.00 C 3.28 3.28 3.28 3.45 - 42 15 15 -
30JUL26 49.00 C 0.00 0.00 0.00 3.07 - 42 0 0 -
30JUL26 50.00 C 0.00 0.00 0.00 2.73 - 42 0 0 -
30JUL26 52.50 C 0.00 0.00 0.00 2.03 - 42 0 0 -
30JUL26 55.00 C 0.00 0.00 0.00 1.48 - 42 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 1.06 - 42 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 0.75 - 42 0 0 -
29SEP26 33.00 C 0.00 0.00 0.00 13.87 +0.78 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.99 +0.77 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.04 +0.66 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.21 +0.64 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.18 +0.32 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 9.45 +0.36 39 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 8.89 +0.60 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.19 +0.56 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.39 +0.38 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.72 +0.28 39 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 6.17 +0.28 40 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 5.81 +0.36 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.37 +0.38 42 0 1 0
29SEP26 46.00 C 4.72 4.72 4.72 4.91 +0.37 42 15 36 +15
29SEP26 47.00 C 0.00 0.00 0.00 4.47 +0.32 42 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 4.08 +0.31 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.72 +0.28 42 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 3.40 +0.26 42 0 38 0
29SEP26 52.50 C 0.00 0.00 0.00 2.70 +0.21 42 0 139 0
29SEP26 55.00 C 1.99 2.15 1.99 2.13 +0.21 42 75 150 +75
29SEP26 57.50 C 1.59 1.59 1.59 1.66 +0.14 42 55 85 +51
29SEP26 60.00 C 0.00 0.00 0.00 1.29 +0.14 42 0 32 0
29SEP26 62.50 C 1.09 1.09 1.09 0.99 +0.10 42 5 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.75 +0.06 41 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 0.60 +0.05 42 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.46 +0.05 42 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.36 +0.03 42 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.27 +0.02 42 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.21 +0.02 42 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 0.00 42 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 11.55 - 41 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 10.82 +0.59 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.11 +0.54 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.47 +0.52 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.85 +0.52 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.25 +0.45 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.71 +0.43 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.20 +0.43 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.69 +0.36 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.26 +0.36 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.84 +0.35 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.42 +0.31 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.06 +0.29 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.72 +0.28 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.39 +0.28 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.67 +0.22 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.05 +0.17 41 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 2.54 +0.17 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.11 +0.12 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.74 +0.11 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.45 +0.08 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.18 +0.06 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.99 +0.06 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.80 +0.04 41 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.68 +0.04 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.55 +0.03 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.46 +0.02 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.37 +0.02 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.26 +0.02 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.91 - 39 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 11.14 - 38 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 10.50 +0.30 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.88 +0.27 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.30 +0.24 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.78 +0.21 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.24 +0.39 38 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 7.78 +0.35 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.41 +0.40 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.95 +0.35 39 30 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.54 +0.33 39 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.16 +0.27 39 0 0 0
30MAR27 48.00 C 5.48 5.48 5.48 5.80 +0.26 39 15 15 +15
30MAR27 49.00 C 5.16 5.16 5.16 5.47 +0.25 39 8 8 +8
30MAR27 50.00 C 4.85 4.85 4.85 5.17 +0.25 39 33 30 +25
30MAR27 52.50 C 0.00 0.00 0.00 4.44 +0.21 39 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.85 +0.19 40 0 15 0
30MAR27 57.50 C 3.29 3.29 3.29 3.32 +0.15 40 10 10 +10
30MAR27 60.00 C 0.00 0.00 0.00 2.88 +0.15 40 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.47 +0.10 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.11 +0.10 40 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 1.81 +0.07 40 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.55 +0.07 40 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.32 +0.05 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.17 +0.08 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.95 +0.02 40 0 0 0
TOTAL CALL 645 7,449 +259
29APR26 36.00 P 0.00 0.00 0.00 0.04 - 44 0 0 -
29APR26 37.00 P 0.00 0.00 0.00 0.08 - 45 0 0 -
29APR26 38.00 P 0.00 0.00 0.00 0.13 -0.08 44 0 1 0
29APR26 39.00 P 0.40 0.40 0.40 0.20 -0.12 44 15 15 +15
29APR26 40.00 P 0.00 0.00 0.00 0.32 -0.16 44 0 5 0
29APR26 41.00 P 0.00 0.00 0.00 0.48 -0.21 44 0 20 0
29APR26 42.00 P 0.91 0.91 0.91 0.69 -0.26 44 5 21 -5
29APR26 43.00 P 1.30 1.30 1.07 0.96 -0.33 45 5 27 0
29APR26 44.00 P 1.50 1.50 1.50 1.29 -0.40 45 1 44 -1
29APR26 45.00 P 1.70 2.00 1.70 1.70 -0.45 45 4 98 +4
29APR26 46.00 P 2.13 2.24 2.13 2.17 -0.50 45 22 128 -18
29APR26 47.00 P 0.00 0.00 0.00 2.68 -0.54 44 0 230 0
29APR26 48.00 P 2.93 3.35 2.93 3.29 -0.56 44 21 237 +21
29APR26 49.00 P 0.00 0.00 0.00 3.92 -0.64 44 0 156 0
29APR26 50.00 P 0.00 0.00 0.00 4.64 -0.69 44 0 249 0
29APR26 52.50 P 0.00 0.00 0.00 6.65 -0.76 44 1 314 -1
29APR26 55.00 P 0.00 0.00 0.00 9.06 -0.68 51 0 52 0
29APR26 57.50 P 0.00 0.00 0.00 11.45 -0.67 55 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 13.97 -0.72 64 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.47 -0.72 71 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 19.00 -0.69 80 0 27 0
29APR26 67.50 P 0.00 0.00 0.00 21.66 -0.63 94 0 0 -27
29APR26 70.00 P 0.00 0.00 0.00 23.89 -0.80 85 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.22 -0.82 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 28.72 -0.82 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 31.22 -0.82 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 33.72 -0.82 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 36.22 -0.82 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 38.72 -0.82 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 41.22 -0.82 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.22 - 43 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 0.32 - 43 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 0.44 -0.14 43 0 2 0
28MAY26 39.00 P 0.00 0.00 0.00 0.60 -0.18 43 0 0 0
28MAY26 40.00 P 1.12 1.12 1.12 0.81 -0.21 43 12 20 +12
28MAY26 41.00 P 0.00 0.00 0.00 1.06 -0.24 43 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.34 -0.30 43 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 1.68 -0.35 43 0 14 0
28MAY26 44.00 P 2.20 2.20 2.16 2.09 -0.37 44 24 30 +15
28MAY26 45.00 P 2.60 2.60 2.60 2.53 -0.38 44 15 120 +15
28MAY26 46.00 P 2.65 3.22 2.65 2.98 -0.44 43 30 112 +30
28MAY26 47.00 P 3.64 3.64 3.64 3.51 -0.47 43 1 129 -1
28MAY26 48.00 P 3.78 4.29 3.78 4.09 -0.49 43 57 34 -32
28MAY26 49.00 P 0.00 0.00 0.00 4.84 -0.27 45 0 50 0
28MAY26 50.00 P 0.00 0.00 0.00 5.21 -0.77 40 0 180 0
28MAY26 52.50 P 0.00 0.00 0.00 7.45 -0.63 46 0 69 0
28MAY26 55.00 P 0.00 0.00 0.00 9.57 -0.49 48 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 11.86 -0.57 51 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 14.17 -0.63 53 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 16.47 -1.09 52 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 19.00 -0.71 58 0 0 -15
28MAY26 67.50 P 0.00 0.00 0.00 21.66 -0.63 69 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.89 -0.80 63 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.52 -0.52 73 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.02 -0.52 77 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 31.22 -0.82 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 34.01 -0.53 85 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.51 -0.53 88 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.72 -0.82 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 41.52 -0.52 96 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 17 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 -0.05 41 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.16 -0.06 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.24 -0.07 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.33 -0.09 42 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.43 -0.14 41 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.57 -0.17 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.77 -0.18 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.98 -0.22 42 0 4 0
29JUN26 40.00 P 1.47 1.47 1.47 1.24 -0.23 42 2 20 +2
29JUN26 41.00 P 0.00 0.00 0.00 1.52 -0.30 42 0 100 0
29JUN26 42.00 P 2.01 2.01 2.01 1.86 -0.32 42 6 89 +6
29JUN26 43.00 P 0.00 0.00 0.00 2.24 -0.36 42 0 32 0
29JUN26 44.00 P 2.90 2.90 2.90 2.66 -0.37 42 1 33 +1
29JUN26 45.00 P 3.23 3.23 3.23 3.12 -0.38 42 12 104 +12
29JUN26 46.00 P 3.76 3.76 3.76 3.61 -0.42 42 5 88 -5
29JUN26 47.00 P 0.00 0.00 0.00 4.14 -0.45 42 0 90 0
29JUN26 48.00 P 4.90 4.90 4.90 4.71 -0.49 42 30 41 +16
29JUN26 49.00 P 5.54 5.54 5.54 5.33 -0.50 42 15 39 +5
29JUN26 50.00 P 0.00 0.00 0.00 5.82 -0.70 40 0 288 0
29JUN26 52.50 P 0.00 0.00 0.00 7.94 -0.61 44 0 64 0
29JUN26 55.00 P 0.00 0.00 0.00 9.57 -1.14 39 0 202 0
29JUN26 57.50 P 0.00 0.00 0.00 11.86 -0.73 42 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 14.25 -0.73 45 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 16.61 -0.95 47 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 19.17 -0.71 53 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 21.66 -0.63 57 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 23.96 -0.77 55 0 27 0
29JUN26 72.50 P 0.00 0.00 0.00 26.52 -0.52 60 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.02 -0.52 64 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.22 -0.82 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.01 -0.53 70 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.51 -0.53 73 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.72 -0.82 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.52 -0.52 79 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 1.08 - 42 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 1.31 - 42 0 0 -
30JUL26 38.00 P 0.00 0.00 0.00 1.63 - 42 0 0 -
30JUL26 39.00 P 0.00 0.00 0.00 1.98 - 43 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 2.33 - 43 0 0 -
30JUL26 41.00 P 0.00 0.00 0.00 2.76 - 43 0 0 -
30JUL26 42.00 P 3.31 3.31 3.31 3.18 - 43 7 7 -
30JUL26 43.00 P 3.97 3.97 3.75 3.64 - 42 39 39 -
30JUL26 44.00 P 0.00 0.00 0.00 4.13 - 42 0 0 -
30JUL26 45.00 P 0.00 0.00 0.00 4.66 - 42 0 0 -
30JUL26 46.00 P 5.43 5.43 5.43 5.24 - 42 5 5 -
30JUL26 47.00 P 6.06 6.06 6.06 5.85 - 42 15 15 -
30JUL26 48.00 P 0.00 0.00 0.00 6.50 - 42 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 7.42 - 44 0 0 -
30JUL26 50.00 P 0.00 0.00 0.00 8.16 - 44 0 0 -
30JUL26 52.50 P 0.00 0.00 0.00 10.11 - 45 0 0 -
30JUL26 55.00 P 0.00 0.00 0.00 12.14 - 46 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 14.22 - 45 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 16.36 - 44 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 0.91 -0.19 41 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 1.16 -0.16 42 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 1.40 -0.16 42 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.63 -0.21 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.98 -0.20 42 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 2.33 -0.20 42 0 51 0
29SEP26 39.00 P 0.00 0.00 0.00 2.69 -0.27 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.08 -0.28 42 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 3.48 -0.32 42 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 3.92 -0.35 41 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 4.40 -0.38 41 0 17 0
29SEP26 44.00 P 0.00 0.00 0.00 4.91 -0.40 41 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 5.46 -0.43 41 0 53 0
29SEP26 46.00 P 0.00 0.00 0.00 6.04 -0.45 41 0 102 0
29SEP26 47.00 P 0.00 0.00 0.00 6.64 -0.49 41 0 68 0
29SEP26 48.00 P 7.53 7.53 7.53 7.30 -0.50 41 15 46 0
29SEP26 49.00 P 0.00 0.00 0.00 7.96 -0.57 41 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 8.67 -0.58 41 0 96 0
29SEP26 52.50 P 10.40 10.40 10.40 10.82 -0.10 44 4 106 +4
29SEP26 55.00 P 0.00 0.00 0.00 12.65 -0.39 43 0 74 0
29SEP26 57.50 P 0.00 0.00 0.00 14.84 -0.37 45 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 16.73 -0.68 42 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 18.82 -0.78 40 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 21.53 -0.56 46 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 23.87 -0.58 47 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 26.02 -0.75 44 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.42 -0.74 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.85 -0.74 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.28 -0.65 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 35.72 -0.65 48 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.17 -0.66 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.68 -0.61 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 43.09 -0.67 50 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.33 - 41 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 2.68 -0.27 41 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 3.03 -0.33 41 0 0 0
30DEC26 39.00 P 3.58 3.58 3.58 3.45 -0.34 41 15 19 +15
30DEC26 40.00 P 0.00 0.00 0.00 3.88 -0.34 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.32 -0.40 41 0 0 0
30DEC26 42.00 P 4.88 4.88 4.88 4.82 -0.41 41 15 22 +15
30DEC26 43.00 P 5.40 5.40 5.40 5.33 -0.41 41 15 15 +15
30DEC26 44.00 P 5.96 5.96 5.96 5.84 -0.47 41 15 15 +15
30DEC26 45.00 P 6.55 6.55 6.55 6.43 -0.47 41 15 15 +15
30DEC26 46.00 P 7.16 7.16 7.16 7.01 -0.48 41 15 15 +15
30DEC26 47.00 P 0.00 0.00 0.00 7.61 -0.52 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.25 -0.54 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.91 -0.55 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.58 -0.56 41 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 11.37 -0.60 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.24 -0.66 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.23 -0.67 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.31 -0.70 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.44 -0.72 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.66 -0.74 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.90 -0.76 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.21 -0.77 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.54 -0.78 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.91 -0.79 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.30 -0.79 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.72 -0.78 41 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.17 -0.76 42 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.68 -0.69 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.09 -0.73 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.98 - 41 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 3.34 - 41 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 3.76 -0.36 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.20 -0.37 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.65 -0.37 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.12 -0.39 41 1 1 +1
30MAR27 42.00 P 0.00 0.00 0.00 5.62 -0.40 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.14 -0.41 41 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 6.67 -0.50 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.24 -0.48 41 0 1,016 0
30MAR27 46.00 P 0.00 0.00 0.00 7.83 -0.50 41 0 1,025 0
30MAR27 47.00 P 8.65 8.65 8.65 8.45 -0.49 41 6 6 +6
30MAR27 48.00 P 9.30 9.30 9.30 9.09 -0.51 41 10 10 +10
30MAR27 49.00 P 9.97 9.97 9.97 9.73 -0.56 41 6 6 +6
30MAR27 50.00 P 0.00 0.00 0.00 10.41 -0.56 41 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 12.35 -0.44 42 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 14.14 -0.62 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.13 -0.34 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.17 -0.32 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.27 -0.35 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.33 -0.45 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.57 -0.45 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.76 -0.51 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.03 -0.55 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.33 -0.59 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.65 -0.63 42 0 0 0
TOTAL PUT 482 7,647 +166
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 46.92
29APR26 32.00 C 0.00 0.00 0.00 14.99 +1.72 49 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.99 +1.79 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.99 +1.56 34 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.99 +1.43 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.00 +1.47 36 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.01 +1.65 36 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.03 +1.66 36 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.06 +1.62 36 0 15 0
29APR26 40.00 C 0.00 0.00 0.00 7.11 +1.56 36 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.19 +1.49 36 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.31 +1.38 36 0 76 0
29APR26 43.00 C 0.00 0.00 0.00 4.49 +1.30 36 0 103 0
29APR26 44.00 C 2.89 2.98 2.89 3.73 +1.12 36 30 183 +30
29APR26 45.00 C 2.37 2.65 2.37 3.08 +0.97 36 37 154 +7
29APR26 46.00 C 2.13 2.26 2.13 2.43 +0.83 36 34 192 -15
29APR26 47.00 C 1.81 1.88 1.81 1.88 +0.69 35 9 238 +4
29APR26 48.00 C 0.00 0.00 0.00 1.46 +0.59 35 0 88 0
29APR26 49.00 C 0.87 0.87 0.87 1.11 +0.47 36 1 277 +1
29APR26 50.00 C 0.58 0.78 0.58 0.80 +0.35 35 156 262 -7
29APR26 52.50 C 0.00 0.00 0.00 0.37 +0.18 36 0 245 0
29APR26 55.00 C 0.11 0.16 0.11 0.14 +0.07 36 29 106 -1
29APR26 57.50 C 0.08 0.09 0.08 0.05 +0.02 36 32 111 +20
29APR26 60.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 15 0
29APR26 62.50 C 0.01 0.02 0.01 0.01 0.00 39 103 118 +88
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 15.04 +1.60 39 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.04 +1.65 33 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 13.05 +1.62 35 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.07 +1.51 36 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.09 +1.56 36 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.12 +1.43 35 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.04 +1.30 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.06 +1.14 17 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.14 +1.25 26 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.50 +1.38 35 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.69 +1.29 35 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 4.94 +1.08 35 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 4.24 +1.03 35 0 45 0
28MAY26 45.00 C 2.97 2.97 2.97 3.64 +0.96 36 15 51 -13
28MAY26 46.00 C 2.87 2.87 2.87 3.05 +0.83 36 6 37 -6
28MAY26 47.00 C 0.00 0.00 0.00 2.54 +0.73 36 0 35 0
28MAY26 48.00 C 1.65 1.93 1.65 2.09 +0.64 35 41 97 +30
28MAY26 49.00 C 0.00 0.00 0.00 1.71 +0.54 35 0 27 0
28MAY26 50.00 C 1.05 1.30 1.05 1.38 +0.46 35 87 75 -25
28MAY26 52.50 C 0.69 0.79 0.69 0.80 +0.30 36 17 25 -13
28MAY26 55.00 C 0.00 0.00 0.00 0.43 +0.17 36 0 128 0
28MAY26 57.50 C 0.00 0.00 0.00 0.21 +0.08 35 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 0.11 +0.05 36 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.05 +0.02 36 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.02 +1.71 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.03 +1.72 39 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.03 +1.77 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.04 +1.60 36 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.05 +1.59 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.06 +1.54 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.08 +1.52 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.11 +1.53 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.12 +1.40 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.09 +1.25 26 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.26 +1.26 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.48 +1.39 34 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.67 +1.32 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.90 +1.21 35 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 5.19 +1.11 35 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 4.54 +0.96 35 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 3.99 +0.90 35 0 78 0
29JUN26 46.00 C 3.16 3.16 3.16 3.42 +0.80 35 15 79 0
29JUN26 47.00 C 2.45 2.94 2.45 2.94 +0.72 35 87 143 +80
29JUN26 48.00 C 2.33 2.33 2.33 2.50 +0.63 35 15 134 +15
29JUN26 49.00 C 0.00 0.00 0.00 2.13 +0.56 35 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 1.81 +0.49 35 0 53 0
29JUN26 52.50 C 1.10 1.10 1.10 1.18 +0.35 35 1 30 0
29JUN26 55.00 C 0.68 0.68 0.68 0.74 +0.23 35 15 30 -10
29JUN26 57.50 C 0.00 0.00 0.00 0.45 +0.14 35 0 11 0
29JUN26 60.00 C 0.28 0.30 0.28 0.27 +0.09 35 10 26 +10
29JUN26 62.50 C 0.00 0.00 0.00 0.15 +0.04 35 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.09 +0.03 35 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.11 - 31 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 10.25 - 35 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 9.24 - 31 0 0 -
30JUL26 39.00 C 0.00 0.00 0.00 8.42 - 33 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 7.68 - 34 0 0 -
30JUL26 41.00 C 0.00 0.00 0.00 6.91 - 34 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 6.19 - 34 0 0 -
30JUL26 43.00 C 0.00 0.00 0.00 5.53 - 34 0 0 -
30JUL26 44.00 C 0.00 0.00 0.00 4.90 - 34 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 4.40 - 35 0 0 -
30JUL26 46.00 C 0.00 0.00 0.00 3.88 - 35 0 0 -
30JUL26 47.00 C 0.00 0.00 0.00 3.40 - 35 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 2.99 - 35 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 2.62 - 35 0 0 -
30JUL26 50.00 C 2.10 2.10 2.10 2.29 - 35 1 1 -
30JUL26 52.50 C 1.45 1.45 1.45 1.62 - 35 15 15 -
30JUL26 55.00 C 0.00 0.00 0.00 1.11 - 35 0 0 -
30JUL26 57.50 C 0.71 0.73 0.71 0.74 - 35 31 31 -
30JUL26 60.00 C 0.00 0.00 0.00 0.49 - 35 0 0 -
29SEP26 32.00 C 0.00 0.00 0.00 15.04 +1.60 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.05 +1.59 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.16 +1.59 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.21 +1.55 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.24 +1.40 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.32 +1.25 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.56 +1.17 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.83 +1.01 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.15 +1.01 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.46 +1.13 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.70 +0.96 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 6.29 +1.06 35 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 5.73 +0.90 35 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 5.27 +0.91 35 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 4.78 +0.85 35 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 4.31 +0.79 35 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.89 +0.73 35 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 3.51 +0.65 35 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 3.17 +0.60 35 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 2.43 +0.48 35 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.86 +0.41 35 0 18 0
29SEP26 57.50 C 0.00 0.00 0.00 1.41 +0.34 35 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.05 +0.30 35 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.74 +0.18 35 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.54 +0.13 35 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.41 +0.12 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.30 +0.09 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.21 +0.06 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.15 +0.04 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 +0.03 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.19 +1.59 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.31 +1.57 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.44 +1.52 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.62 +1.47 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.82 +1.41 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.08 +1.38 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.35 +1.06 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.68 +1.28 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.21 +1.34 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.50 +1.19 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.83 +1.12 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.27 +1.06 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.73 +0.88 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.34 +0.93 35 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 5.89 +0.88 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.42 +0.82 35 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 5.01 +0.78 35 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 4.60 +0.72 35 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.24 +0.68 34 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 3.44 +0.60 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.79 +0.50 35 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 2.25 +0.43 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.81 +0.43 35 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 1.39 +0.29 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.10 +0.24 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.87 +0.21 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.68 +0.15 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.54 +0.13 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.52 +1.51 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.71 +1.48 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.93 +1.43 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.17 +1.38 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.46 +1.36 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.75 +1.29 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.10 +1.28 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.46 +1.23 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.83 +1.16 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.26 +1.16 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.70 +1.09 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.15 +1.03 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.66 +0.83 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.17 +0.79 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.85 +0.91 35 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 6.43 +0.90 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.01 +0.84 35 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 5.61 +0.80 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.23 +0.75 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.37 +0.68 35 0 0 0
30MAR27 55.00 C 3.45 3.45 3.45 3.66 +0.58 34 1 1 +1
30MAR27 57.50 C 0.00 0.00 0.00 3.08 +0.49 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.57 +0.49 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.08 +0.38 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.71 +0.29 34 0 0 0
TOTAL CALL 788 6,040 +196
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 35.00 P 0.01 0.01 0.01 0.01 0.00 42 100 115 +100
29APR26 36.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 60 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 -0.03 38 0 75 0
29APR26 38.00 P 0.00 0.00 0.00 0.03 -0.06 36 0 92 0
29APR26 39.00 P 0.17 0.17 0.14 0.06 -0.10 36 35 173 +35
29APR26 40.00 P 0.25 0.25 0.20 0.11 -0.16 36 61 100 +2
29APR26 41.00 P 0.38 0.38 0.29 0.19 -0.24 36 41 101 +20
29APR26 42.00 P 0.57 0.57 0.42 0.32 -0.34 36 25 336 +13
29APR26 43.00 P 0.72 0.72 0.59 0.50 -0.46 36 46 86 +2
29APR26 44.00 P 1.12 1.12 0.80 0.74 -0.57 36 45 43 +12
29APR26 45.00 P 1.45 1.45 1.10 1.06 -0.67 36 36 382 +20
29APR26 46.00 P 1.91 1.91 1.47 1.47 -0.79 37 80 92 +15
29APR26 47.00 P 2.59 2.62 2.06 1.94 -0.97 36 49 578 +3
29APR26 48.00 P 2.67 2.79 2.67 2.49 -1.12 36 10 138 +10
29APR26 49.00 P 3.41 3.41 3.41 3.11 -1.26 36 1 111 0
29APR26 50.00 P 0.00 0.00 0.00 3.82 -1.37 36 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 5.86 -1.59 36 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.36 -1.46 45 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.77 -1.65 50 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.08 -1.84 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.58 -1.72 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.08 -1.72 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.58 -1.72 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.08 -1.72 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.58 -1.81 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.04 -0.04 36 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.07 -0.06 36 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.11 -0.10 36 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.17 -0.15 36 0 17 0
28MAY26 38.00 P 0.00 0.00 0.00 0.26 -0.21 36 0 19 0
28MAY26 39.00 P 0.63 0.63 0.63 0.38 -0.29 36 15 48 +15
28MAY26 40.00 P 0.69 0.69 0.69 0.55 -0.37 36 1 38 0
28MAY26 41.00 P 0.00 0.00 0.00 0.76 -0.46 36 0 75 0
28MAY26 42.00 P 0.00 0.00 0.00 1.02 -0.55 36 0 53 0
28MAY26 43.00 P 1.50 1.50 1.50 1.35 -0.61 36 15 27 -15
28MAY26 44.00 P 0.00 0.00 0.00 1.72 -0.68 36 0 32 0
28MAY26 45.00 P 0.00 0.00 0.00 2.14 -0.80 36 0 138 0
28MAY26 46.00 P 3.00 3.00 3.00 2.61 -0.91 35 2 132 0
28MAY26 47.00 P 3.39 3.39 3.39 3.16 -1.03 35 1 102 0
28MAY26 48.00 P 0.00 0.00 0.00 3.77 -1.17 35 0 39 0
28MAY26 49.00 P 0.00 0.00 0.00 4.47 -1.24 35 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.18 -1.32 35 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.38 -1.19 39 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 9.58 -1.23 41 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.78 -1.44 39 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.41 -1.35 49 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.85 -1.36 53 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.31 -1.37 57 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.58 -1.59 51 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.95 -1.71 37 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.44 -1.71 39 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 -0.04 35 0 13 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 -0.06 35 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 -0.10 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.17 -0.15 35 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.25 -0.18 35 0 33 0
29JUN26 37.00 P 0.00 0.00 0.00 0.36 -0.23 35 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.49 -0.32 35 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.69 -0.37 35 0 70 0
29JUN26 40.00 P 1.13 1.13 1.08 0.90 -0.46 35 14 108 0
29JUN26 41.00 P 0.00 0.00 0.00 1.16 -0.51 35 0 54 0
29JUN26 42.00 P 1.61 1.61 1.57 1.48 -0.56 35 21 57 +16
29JUN26 43.00 P 1.92 1.92 1.92 1.83 -0.62 35 15 117 0
29JUN26 44.00 P 2.36 2.36 2.32 2.21 -0.69 35 23 90 0
29JUN26 45.00 P 3.03 3.03 2.95 2.65 -0.81 35 30 80 +20
29JUN26 46.00 P 3.44 3.44 3.38 3.14 -0.89 34 25 73 -15
29JUN26 47.00 P 0.00 0.00 0.00 3.69 -0.99 34 0 69 0
29JUN26 48.00 P 0.00 0.00 0.00 4.32 -1.12 35 0 85 0
29JUN26 49.00 P 0.00 0.00 0.00 4.95 -1.20 35 0 128 0
29JUN26 50.00 P 0.00 0.00 0.00 5.66 -1.26 35 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 7.75 -1.13 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.89 -1.18 39 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 12.12 -1.30 40 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.62 -1.14 45 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 17.00 -1.21 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.43 -1.25 50 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.74 -1.52 49 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.14 -1.53 48 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.44 -1.71 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.93 -1.71 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.42 -1.71 37 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.42 - 35 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 0.56 - 34 0 0 -
30JUL26 38.00 P 0.00 0.00 0.00 0.74 - 34 0 0 -
30JUL26 39.00 P 0.00 0.00 0.00 0.97 - 35 0 0 -
30JUL26 40.00 P 1.38 1.38 1.38 1.24 - 35 12 12 -
30JUL26 41.00 P 0.00 0.00 0.00 1.53 - 35 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 1.87 - 35 0 0 -
30JUL26 43.00 P 0.00 0.00 0.00 2.24 - 35 0 0 -
30JUL26 44.00 P 0.00 0.00 0.00 2.65 - 35 0 0 -
30JUL26 45.00 P 3.20 3.20 3.20 3.10 - 35 8 8 -
30JUL26 46.00 P 0.00 0.00 0.00 3.59 - 34 0 0 -
30JUL26 47.00 P 0.00 0.00 0.00 4.14 - 34 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 4.74 - 34 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 5.40 - 35 0 0 -
30JUL26 50.00 P 0.00 0.00 0.00 6.06 - 34 0 0 -
30JUL26 52.50 P 0.00 0.00 0.00 8.09 - 37 0 0 -
30JUL26 55.00 P 0.00 0.00 0.00 10.07 - 36 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 12.25 - 37 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 14.62 - 40 0 0 -
29SEP26 32.00 P 0.00 0.00 0.00 0.29 -0.13 35 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.39 -0.14 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.49 -0.20 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.64 -0.24 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.81 -0.27 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.01 -0.33 35 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.25 -0.41 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.55 -0.46 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.87 -0.49 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.21 -0.51 35 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.58 -0.55 35 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.97 -0.60 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.38 -0.68 35 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 3.85 -0.74 35 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 4.38 -0.78 35 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.90 -0.87 34 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 5.49 -0.93 35 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 6.11 -0.97 34 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 6.77 -0.95 35 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 8.81 -0.77 37 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.65 -0.96 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.70 -1.25 37 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.90 -1.43 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.04 -1.52 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.43 -1.46 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.74 -1.63 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.14 -1.59 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.51 -1.68 35 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.96 -1.70 34 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.44 -1.70 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.56 -0.18 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.71 -0.21 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.87 -0.26 34 0 13 0
30DEC26 35.00 P 0.00 0.00 0.00 1.08 -0.28 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.29 -0.34 34 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.55 -0.36 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.82 -0.48 34 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.20 -0.45 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.54 -0.46 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.89 -0.51 34 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.25 -0.60 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.67 -0.61 34 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.13 -0.65 34 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 4.59 -0.72 34 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 5.10 -0.77 34 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.65 -0.82 34 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 6.25 -0.91 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.83 -0.96 34 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.48 -0.88 34 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 9.42 -0.75 35 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 11.03 -1.32 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.07 -1.24 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.30 -1.10 35 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 17.32 -1.48 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.56 -1.54 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.87 -1.58 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.23 -1.62 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.62 -1.65 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.87 -0.23 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.09 -0.22 34 0 3 0
30MAR27 34.00 P 0.00 0.00 0.00 1.27 -0.29 34 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 1.49 -0.35 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.76 -0.37 34 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.04 -0.43 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.36 -0.48 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.77 -0.43 35 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.11 -0.49 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.49 -0.52 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.89 -0.57 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.31 -0.61 34 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.77 -0.68 34 0 0 0
30MAR27 45.00 P 5.45 5.45 5.45 5.24 -0.68 34 20 0 -20
30MAR27 46.00 P 0.00 0.00 0.00 5.77 -0.78 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.29 -0.81 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.88 -0.84 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.49 -0.88 34 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.09 -0.85 33 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.88 -1.12 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.77 -0.85 34 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 13.60 -1.27 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.68 -1.00 35 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 17.72 -1.40 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.88 -1.49 34 0 0 0
TOTAL PUT 731 6,703 +233
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$ 170.50
29APR26 150.00 C 0.00 0.00 0.00 21.70 -1.91 37 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 19.54 -1.89 37 0 15 0
29APR26 155.00 C 0.00 0.00 0.00 17.48 -1.86 37 0 15 0
29APR26 157.50 C 0.00 0.00 0.00 15.52 -1.83 37 0 30 0
29APR26 160.00 C 0.00 0.00 0.00 13.67 -1.79 37 0 15 0
29APR26 162.50 C 0.00 0.00 0.00 11.95 -1.73 37 0 20 0
29APR26 165.00 C 0.00 0.00 0.00 10.67 -1.36 39 0 15 0
29APR26 167.50 C 10.66 10.66 10.66 8.99 -1.41 37 1 20 0
29APR26 170.00 C 8.12 8.12 7.52 7.63 -1.28 37 14 41 0
29APR26 172.50 C 7.33 7.33 6.77 6.28 -1.32 36 58 57 +9
29APR26 175.00 C 5.57 5.57 5.19 5.23 -1.26 36 16 250 -6
29APR26 177.50 C 5.02 5.02 4.25 4.35 -1.15 36 18 234 -13
29APR26 180.00 C 4.30 4.48 3.45 3.59 -1.04 36 36 347 +10
29APR26 182.50 C 3.60 3.60 2.70 2.93 -0.94 36 44 277 -33
29APR26 185.00 C 2.71 2.79 2.25 2.38 -0.83 37 26 368 +10
29APR26 187.50 C 2.20 2.20 1.80 1.91 -0.73 37 69 270 +67
29APR26 190.00 C 1.88 1.88 1.57 1.52 -0.64 37 11 360 +3
29APR26 192.50 C 1.52 1.52 1.14 1.20 -0.56 37 25 161 +18
29APR26 195.00 C 1.15 1.15 0.89 0.94 -0.48 37 25 702 +16
29APR26 197.50 C 0.95 0.95 0.95 0.73 -0.41 37 15 143 +15
29APR26 200.00 C 0.00 0.00 0.00 0.60 -0.30 37 0 677 0
29APR26 205.00 C 0.42 0.42 0.42 0.35 -0.23 37 2 218 0
29APR26 210.00 C 0.00 0.00 0.00 0.20 -0.15 37 0 198 0
29APR26 215.00 C 0.35 0.35 0.24 0.11 -0.10 37 7 274 -7
29APR26 220.00 C 0.00 0.00 0.00 0.06 -0.07 37 0 186 0
29APR26 225.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 45 0 53 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 63 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 70 0 33 0
28MAY26 150.00 C 0.00 0.00 0.00 24.09 -1.72 40 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 22.21 -1.68 40 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 20.41 -1.64 40 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 18.70 -1.60 40 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 17.08 -1.55 40 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 15.55 -1.49 40 0 45 0
28MAY26 165.00 C 14.51 14.63 13.88 14.30 -1.20 41 35 35 +35
28MAY26 167.50 C 13.25 13.25 12.88 12.84 -1.21 40 16 29 +16
28MAY26 170.00 C 0.00 0.00 0.00 11.46 -1.23 40 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 10.28 -1.11 40 0 58 0
28MAY26 175.00 C 0.00 0.00 0.00 9.19 -1.11 40 0 102 0
28MAY26 177.50 C 0.00 0.00 0.00 8.26 -0.90 40 0 80 0
28MAY26 180.00 C 7.18 7.18 7.18 7.25 -0.99 39 1 119 +1
28MAY26 182.50 C 0.00 0.00 0.00 6.43 -0.90 39 0 81 0
28MAY26 185.00 C 0.00 0.00 0.00 5.69 -0.85 39 0 84 0
28MAY26 187.50 C 0.00 0.00 0.00 5.00 -0.78 39 0 112 0
28MAY26 190.00 C 5.09 5.09 5.09 4.40 -0.73 39 5 49 -5
28MAY26 192.50 C 4.30 4.30 4.30 3.86 -0.67 39 1 71 0
28MAY26 195.00 C 3.36 3.36 3.36 3.43 -0.57 40 3 160 -3
28MAY26 197.50 C 3.21 3.21 3.01 3.00 -0.52 40 18 77 +2
28MAY26 200.00 C 2.80 2.80 2.80 2.60 -0.58 40 2 87 +2
28MAY26 205.00 C 0.00 0.00 0.00 2.01 -0.42 40 0 89 0
28MAY26 210.00 C 0.00 0.00 0.00 1.52 -0.32 40 0 48 0
28MAY26 215.00 C 0.00 0.00 0.00 1.12 -0.26 40 0 45 0
28MAY26 220.00 C 0.00 0.00 0.00 0.82 -0.21 40 0 31 0
28MAY26 225.00 C 0.00 0.00 0.00 0.58 -0.18 40 0 47 0
28MAY26 230.00 C 0.00 0.00 0.00 0.42 -0.14 40 0 17 0
28MAY26 235.00 C 0.00 0.00 0.00 0.31 -0.10 40 0 0 0
28MAY26 240.00 C 0.52 0.52 0.52 0.22 -0.08 40 1 2 -1
28MAY26 245.00 C 0.00 0.00 0.00 0.15 -0.07 40 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.11 -0.05 40 0 1 0
28MAY26 255.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 1 0
28MAY26 265.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JUN26 150.00 C 0.00 0.00 0.00 25.26 -1.50 39 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 23.51 -1.67 38 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 21.82 -1.66 38 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 20.20 -1.61 39 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 18.69 -1.57 38 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 17.65 -1.12 40 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 16.21 -1.14 40 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 14.82 -1.16 39 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 13.48 -1.21 39 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 12.30 -1.18 39 0 45 0
29JUN26 175.00 C 0.00 0.00 0.00 11.21 -1.14 39 0 30 0
29JUN26 177.50 C 11.24 11.24 11.24 10.19 -1.05 39 2 48 +2
29JUN26 180.00 C 0.00 0.00 0.00 9.24 -1.02 38 0 79 0
29JUN26 182.50 C 8.38 8.38 8.38 8.38 -1.01 38 4 90 0
29JUN26 185.00 C 0.00 0.00 0.00 7.59 -0.90 38 0 23 0
29JUN26 187.50 C 0.00 0.00 0.00 6.88 -0.88 38 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 6.30 -0.70 39 0 12 0
29JUN26 192.50 C 0.00 0.00 0.00 5.67 -0.67 39 0 134 0
29JUN26 195.00 C 0.00 0.00 0.00 5.11 -0.60 39 0 71 0
29JUN26 197.50 C 0.00 0.00 0.00 4.65 -0.52 39 0 78 0
29JUN26 200.00 C 0.00 0.00 0.00 4.09 -0.69 39 0 38 0
29JUN26 205.00 C 0.00 0.00 0.00 3.25 -0.66 38 0 201 0
29JUN26 210.00 C 0.00 0.00 0.00 2.62 -0.51 38 0 158 0
29JUN26 215.00 C 2.15 2.15 2.15 2.06 -0.46 39 1 43 0
29JUN26 220.00 C 0.00 0.00 0.00 1.63 -0.39 38 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 1.28 -0.31 39 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 0.99 -0.28 39 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 0.78 -0.20 39 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.59 -0.20 39 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.46 -0.14 38 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 0.35 -0.13 39 0 99 0
29JUN26 255.00 C 0.00 0.00 0.00 0.27 -0.09 38 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.20 -0.09 38 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.16 -0.05 39 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.11 -0.06 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.09 -0.04 39 0 14 0
29JUN26 280.00 C 0.44 0.44 0.44 0.06 -0.04 38 1 34 -1
29JUN26 285.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30JUL26 150.00 C 0.00 0.00 0.00 26.83 - 38 0 0 -
30JUL26 152.50 C 0.00 0.00 0.00 25.17 - 38 0 0 -
30JUL26 155.00 C 0.00 0.00 0.00 23.52 - 38 0 0 -
30JUL26 157.50 C 0.00 0.00 0.00 22.06 - 38 0 0 -
30JUL26 160.00 C 0.00 0.00 0.00 20.59 - 38 0 0 -
30JUL26 162.50 C 0.00 0.00 0.00 19.72 - 40 0 0 -
30JUL26 165.00 C 19.46 19.46 18.57 18.33 - 39 13 13 -
30JUL26 167.50 C 0.00 0.00 0.00 16.90 - 39 0 0 -
30JUL26 170.00 C 0.00 0.00 0.00 15.54 - 39 0 0 -
30JUL26 172.50 C 0.00 0.00 0.00 14.40 - 38 0 0 -
30JUL26 175.00 C 0.00 0.00 0.00 13.31 - 38 0 0 -
30JUL26 177.50 C 0.00 0.00 0.00 12.29 - 38 0 0 -
30JUL26 180.00 C 0.00 0.00 0.00 11.33 - 38 0 0 -
30JUL26 182.50 C 0.00 0.00 0.00 10.44 - 38 0 0 -
30JUL26 185.00 C 0.00 0.00 0.00 9.61 - 38 0 0 -
30JUL26 187.50 C 0.00 0.00 0.00 8.84 - 38 0 0 -
30JUL26 190.00 C 0.00 0.00 0.00 8.23 - 38 0 0 -
30JUL26 192.50 C 0.00 0.00 0.00 7.56 - 38 0 0 -
30JUL26 195.00 C 0.00 0.00 0.00 6.94 - 38 0 0 -
29SEP26 150.00 C 0.00 0.00 0.00 30.79 -0.25 40 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 28.49 -0.95 38 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 27.06 -0.84 39 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 25.62 -0.79 39 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 24.18 -0.80 38 0 0 0
29SEP26 162.50 C 23.26 23.26 23.26 23.24 -1.12 39 15 95 +15
29SEP26 165.00 C 0.00 0.00 0.00 21.90 -1.09 39 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 20.42 -1.05 38 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 19.23 -1.03 38 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 18.10 -1.03 38 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 17.03 -1.01 38 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 16.01 -0.98 38 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 15.05 -0.95 38 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 14.14 -0.92 38 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 13.28 -0.89 38 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 12.46 -0.86 38 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 11.66 -0.78 38 0 52 0
29SEP26 192.50 C 0.00 0.00 0.00 10.97 -0.85 38 0 2 0
29SEP26 195.00 C 10.23 10.23 10.23 10.36 -0.65 38 1 1 0
29SEP26 197.50 C 0.00 0.00 0.00 9.71 -0.66 39 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 9.02 -0.96 38 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 7.97 -0.80 39 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 6.91 -0.81 39 0 57 0
29SEP26 215.00 C 6.50 6.50 6.50 6.05 -0.66 38 4 6 0
29SEP26 220.00 C 0.00 0.00 0.00 5.26 -0.65 39 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 4.55 -0.57 39 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 3.97 -0.52 38 0 453 0
29SEP26 235.00 C 0.00 0.00 0.00 3.39 -0.52 38 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 2.96 -0.40 38 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 2.56 -0.39 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.24 -0.31 39 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 1.90 -0.29 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.63 -0.29 38 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.39 -0.26 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.21 -0.20 38 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 1.03 -0.21 38 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.88 -0.18 39 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.76 -0.14 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.65 -0.14 39 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 34.04 -0.91 38 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 32.52 -0.72 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 31.10 -0.88 38 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 29.91 -0.48 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 28.35 -0.67 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 27.12 -0.58 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 25.63 -0.84 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 24.45 -1.00 37 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 23.30 -1.04 38 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 22.20 -1.05 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 21.15 -1.02 37 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 20.14 -1.00 37 0 0 0
30DEC26 180.00 C 18.97 18.97 18.97 19.18 -0.97 37 3 4 0
30DEC26 182.50 C 0.00 0.00 0.00 18.25 -0.96 37 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 17.37 -0.94 37 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 16.53 -0.91 37 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 15.68 -0.93 37 0 2 0
30DEC26 192.50 C 0.00 0.00 0.00 14.96 -0.81 38 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 14.23 -0.84 38 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 13.53 -0.74 37 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 13.09 -0.94 38 0 80 0
30DEC26 205.00 C 0.00 0.00 0.00 11.75 -0.95 38 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 10.62 -0.78 38 0 79 0
30DEC26 215.00 C 0.00 0.00 0.00 9.59 -0.79 38 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 8.56 -0.79 38 0 28 0
30DEC26 225.00 C 0.00 0.00 0.00 7.74 -0.64 38 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 6.97 -0.64 38 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 6.20 -0.65 38 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 5.60 -0.50 38 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 5.04 -0.50 38 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 4.48 -0.51 38 0 273 0
30DEC26 255.00 C 0.00 0.00 0.00 4.01 -0.42 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.62 -0.38 38 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 3.23 -0.39 38 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 2.85 -0.38 38 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.58 -0.28 38 0 2 0
30MAR27 150.00 C 0.00 0.00 0.00 36.76 -0.92 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 35.36 -0.92 37 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 33.98 -0.92 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 32.64 -1.43 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 31.35 -1.46 37 0 0 0
30MAR27 162.50 C 29.20 29.20 29.20 29.81 -1.73 36 2 2 +2
30MAR27 165.00 C 0.00 0.00 0.00 29.12 -0.82 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 27.49 -1.30 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 26.52 -1.11 37 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 25.47 -1.09 37 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 24.33 -1.26 36 0 5 0
30MAR27 177.50 C 0.00 0.00 0.00 23.24 -1.38 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 22.74 -0.99 37 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 21.53 -1.14 37 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 20.65 -1.06 37 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 19.78 -1.13 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 18.89 -1.23 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 18.19 -1.14 37 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 17.30 -1.23 37 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 16.73 -1.01 37 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 16.39 -1.10 37 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 15.09 -0.62 37 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 13.78 -0.67 37 0 17 0
30MAR27 215.00 C 0.00 0.00 0.00 12.63 -0.97 37 0 17 0
30MAR27 220.00 C 0.00 0.00 0.00 11.63 -0.56 37 0 17 0
30MAR27 225.00 C 0.00 0.00 0.00 10.62 -0.95 37 0 11 0
TOTAL CALL 495 12,351 +154
29APR26 150.00 P 1.10 1.34 1.10 0.91 0.00 37 51 64 +42
29APR26 152.50 P 1.36 1.65 1.34 1.27 +0.01 37 32 173 +24
29APR26 155.00 P 1.72 2.22 1.69 1.72 +0.05 37 75 136 +75
29APR26 157.50 P 2.15 2.18 2.12 2.27 +0.10 37 57 101 +9
29APR26 160.00 P 2.87 3.27 2.59 2.92 +0.10 38 35 205 +13
29APR26 162.50 P 3.31 3.63 3.31 3.75 +0.19 38 4 237 +4
29APR26 165.00 P 4.41 4.41 3.88 4.64 +0.23 37 33 211 +23
29APR26 167.50 P 4.89 5.55 4.89 5.50 +0.10 37 40 104 -6
29APR26 170.00 P 6.15 6.39 6.10 6.75 +0.30 37 17 297 +15
29APR26 172.50 P 7.48 7.94 7.14 7.99 +0.19 36 44 302 +25
29APR26 175.00 P 8.24 9.40 8.24 9.40 +0.47 36 49 259 -17
29APR26 177.50 P 0.00 0.00 0.00 11.15 +0.71 37 0 382 0
29APR26 180.00 P 0.00 0.00 0.00 12.89 +0.86 37 0 751 0
29APR26 182.50 P 0.00 0.00 0.00 14.71 +0.94 37 0 248 0
29APR26 185.00 P 15.40 15.40 15.40 16.64 +1.06 37 4 208 0
29APR26 187.50 P 0.00 0.00 0.00 18.67 +1.17 37 0 215 0
29APR26 190.00 P 0.00 0.00 0.00 20.77 +1.25 37 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 22.96 +1.37 37 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 25.20 +1.44 37 0 735 0
29APR26 197.50 P 25.00 25.00 25.00 27.49 +1.05 37 4 50 +4
29APR26 200.00 P 0.00 0.00 0.00 29.84 +1.59 37 0 59 0
29APR26 205.00 P 0.00 0.00 0.00 34.64 +1.71 37 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 39.50 +1.76 0 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 44.50 +1.18 0 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 49.50 +1.89 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 54.50 +1.36 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 59.50 +1.86 0 0 0 -11
29APR26 235.00 P 0.00 0.00 0.00 64.50 +0.75 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 69.50 +1.89 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 74.50 +1.89 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 79.50 +1.88 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 84.50 +1.87 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 89.50 +1.88 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 94.50 +0.96 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 99.50 +1.87 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 104.50 +0.93 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 109.50 +1.85 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 114.50 +1.86 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 119.52 +1.17 81 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 124.50 +1.87 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 129.50 +1.89 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 139.54 +1.91 93 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 149.50 +1.14 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 3.06 +0.18 40 0 2 0
28MAY26 152.50 P 3.73 3.73 3.73 3.72 +0.24 40 1 17 +1
28MAY26 155.00 P 0.00 0.00 0.00 4.41 +0.26 40 0 51 0
28MAY26 157.50 P 0.00 0.00 0.00 5.25 +0.34 41 0 9 0
28MAY26 160.00 P 0.00 0.00 0.00 6.11 +0.35 41 0 37 0
28MAY26 162.50 P 0.00 0.00 0.00 7.15 +0.46 41 0 47 0
28MAY26 165.00 P 8.12 8.12 8.12 8.10 +0.37 40 2 26 +2
28MAY26 167.50 P 0.00 0.00 0.00 9.22 +0.39 40 0 39 0
28MAY26 170.00 P 10.60 10.60 10.60 10.41 +0.43 40 5 126 +5
28MAY26 172.50 P 0.00 0.00 0.00 11.71 +0.51 40 0 172 0
28MAY26 175.00 P 0.00 0.00 0.00 13.12 +0.37 40 0 154 0
28MAY26 177.50 P 0.00 0.00 0.00 14.63 +0.49 40 0 149 0
28MAY26 180.00 P 0.00 0.00 0.00 16.22 +0.57 40 0 286 0
28MAY26 182.50 P 0.00 0.00 0.00 17.90 +0.93 40 0 156 0
28MAY26 185.00 P 0.00 0.00 0.00 19.68 +1.04 40 0 152 0
28MAY26 187.50 P 0.00 0.00 0.00 21.46 +1.04 40 0 154 0
28MAY26 190.00 P 0.00 0.00 0.00 23.39 +1.19 40 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 25.33 +1.20 40 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 27.34 +0.48 40 0 93 0
28MAY26 197.50 P 0.00 0.00 0.00 29.42 +0.50 40 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 31.51 +0.80 40 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 36.14 +1.30 41 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 40.44 +1.18 40 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 45.69 +1.83 45 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 50.05 +1.52 43 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 54.52 +0.84 36 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 59.56 +1.04 40 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 64.85 +1.10 48 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 69.50 +1.59 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 74.50 +1.39 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 79.50 +1.88 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 84.50 +1.52 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 89.50 +1.52 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 94.50 +0.96 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 99.50 +1.87 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 104.50 +0.93 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 109.52 +1.51 59 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 114.50 +1.86 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 119.52 +1.17 62 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 124.50 +1.84 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 130.00 +2.08 79 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 139.54 +1.57 71 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 150.41 +2.05 92 0 0 0
29JUN26 150.00 P 4.88 4.88 4.88 4.85 +0.18 39 1 94 -1
29JUN26 152.50 P 0.00 0.00 0.00 5.64 +0.26 39 0 82 0
29JUN26 155.00 P 0.00 0.00 0.00 6.49 +0.26 39 0 52 0
29JUN26 157.50 P 7.31 7.31 7.31 7.41 +0.32 39 1 4 +1
29JUN26 160.00 P 8.18 8.18 8.18 8.45 +0.37 39 1 51 -1
29JUN26 162.50 P 0.00 0.00 0.00 9.50 +0.39 39 0 46 0
29JUN26 165.00 P 10.56 10.62 10.49 10.58 +0.45 39 11 66 0
29JUN26 167.50 P 0.00 0.00 0.00 11.87 +0.66 39 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 13.12 +0.71 39 0 1,522 0
29JUN26 172.50 P 0.00 0.00 0.00 14.24 +0.53 38 0 120 0
29JUN26 175.00 P 0.00 0.00 0.00 15.74 +0.69 39 0 66 0
29JUN26 177.50 P 0.00 0.00 0.00 17.23 +0.58 38 0 55 0
29JUN26 180.00 P 0.00 0.00 0.00 18.80 +0.63 38 0 1,108 0
29JUN26 182.50 P 0.00 0.00 0.00 20.44 +0.20 38 0 67 0
29JUN26 185.00 P 0.00 0.00 0.00 22.19 +0.93 39 0 43 0
29JUN26 187.50 P 0.00 0.00 0.00 23.97 +0.95 38 0 113 0
29JUN26 190.00 P 0.00 0.00 0.00 25.76 +0.77 38 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 27.69 +0.83 39 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 29.63 +0.87 38 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 31.03 -0.04 36 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 33.07 +0.01 36 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 37.57 +0.76 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 42.32 +0.86 39 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 46.76 +1.27 39 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 51.30 +1.30 39 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 55.74 +0.69 38 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 60.48 +0.80 38 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 65.22 +1.16 37 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 69.98 +0.71 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 74.84 +0.73 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 79.84 +0.87 38 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 84.63 +0.77 34 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 89.54 +1.56 30 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 94.63 +1.09 39 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 99.57 +1.87 38 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 104.53 +0.96 39 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 109.52 +1.45 40 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 114.50 +1.81 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 119.52 +1.17 45 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 124.72 +1.68 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 130.00 +2.08 59 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 139.69 +1.59 57 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 150.41 +2.05 71 0 0 0
30JUL26 150.00 P 6.21 6.21 6.21 6.35 - 39 1 1 -
30JUL26 152.50 P 0.00 0.00 0.00 7.21 - 39 0 0 -
30JUL26 155.00 P 0.00 0.00 0.00 8.08 - 39 0 0 -
30JUL26 157.50 P 0.00 0.00 0.00 9.07 - 39 0 0 -
30JUL26 160.00 P 0.00 0.00 0.00 10.14 - 39 0 0 -
30JUL26 162.50 P 0.00 0.00 0.00 11.18 - 39 0 0 -
30JUL26 165.00 P 0.00 0.00 0.00 12.30 - 39 0 0 -
30JUL26 167.50 P 0.00 0.00 0.00 13.50 - 38 0 0 -
30JUL26 170.00 P 0.00 0.00 0.00 14.77 - 38 0 0 -
30JUL26 172.50 P 0.00 0.00 0.00 16.05 - 38 0 0 -
30JUL26 175.00 P 0.00 0.00 0.00 17.46 - 38 0 0 -
30JUL26 177.50 P 0.00 0.00 0.00 18.93 - 38 0 0 -
30JUL26 180.00 P 0.00 0.00 0.00 20.52 - 38 0 0 -
30JUL26 182.50 P 0.00 0.00 0.00 22.22 - 38 0 0 -
30JUL26 185.00 P 0.00 0.00 0.00 23.84 - 38 0 0 -
30JUL26 187.50 P 0.00 0.00 0.00 25.62 - 38 0 0 -
30JUL26 190.00 P 0.00 0.00 0.00 27.41 - 38 0 0 -
30JUL26 192.50 P 0.00 0.00 0.00 28.68 - 37 0 0 -
30JUL26 195.00 P 0.00 0.00 0.00 30.78 - 37 0 0 -
29SEP26 150.00 P 0.00 0.00 0.00 9.09 +0.27 39 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 10.04 +0.34 39 0 5 0
29SEP26 155.00 P 0.00 0.00 0.00 11.11 +0.39 39 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 12.15 +0.36 39 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 13.23 +0.36 39 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 14.34 +0.35 39 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 15.78 +0.51 39 0 120 0
29SEP26 167.50 P 0.00 0.00 0.00 16.89 +0.36 39 0 165 0
29SEP26 170.00 P 0.00 0.00 0.00 18.20 +0.48 39 0 257 0
29SEP26 172.50 P 0.00 0.00 0.00 19.39 +0.33 39 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 20.98 +0.53 39 0 61 0
29SEP26 177.50 P 22.33 22.33 22.33 22.41 +0.52 39 15 58 +15
29SEP26 180.00 P 0.00 0.00 0.00 23.94 +0.53 39 0 704 0
29SEP26 182.50 P 0.00 0.00 0.00 25.37 +0.29 39 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 26.99 +0.16 39 0 51 0
29SEP26 187.50 P 0.00 0.00 0.00 28.47 -0.02 38 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 30.45 +0.55 39 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 32.20 +0.24 39 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 33.98 +0.55 39 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 35.57 -0.02 38 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 37.45 -0.06 38 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 41.59 +0.83 39 0 28 0
29SEP26 210.00 P 46.20 46.20 46.20 45.60 +0.38 39 3 83 0
29SEP26 215.00 P 0.00 0.00 0.00 49.63 +0.37 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 53.84 +0.40 38 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 58.19 +0.87 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 62.75 +1.09 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 67.23 +1.10 39 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 72.05 +1.10 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 76.62 +1.45 40 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 81.36 +1.55 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 85.98 +1.78 40 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 90.35 +0.71 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 95.15 +0.76 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 100.43 +1.25 41 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 104.82 +0.80 37 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 109.67 +0.80 36 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 114.75 +1.00 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 119.66 +1.31 38 0 23 0
30DEC26 150.00 P 12.47 12.47 12.47 12.10 +0.42 39 2 2 +2
30DEC26 152.50 P 0.00 0.00 0.00 13.18 +0.42 39 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 14.26 +0.41 39 0 3 0
30DEC26 157.50 P 0.00 0.00 0.00 15.36 +0.42 39 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 16.57 +0.53 39 0 123 0
30DEC26 162.50 P 0.00 0.00 0.00 17.76 +0.44 39 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 18.91 +0.39 38 0 123 0
30DEC26 167.50 P 20.46 20.46 20.46 20.28 +0.38 39 1 182 +1
30DEC26 170.00 P 0.00 0.00 0.00 21.58 +0.38 39 0 18 0
30DEC26 172.50 P 0.00 0.00 0.00 22.97 +0.46 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 24.39 +0.48 38 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 25.80 +0.45 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 27.36 +0.52 39 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 28.80 +0.36 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 30.40 +0.43 38 0 29 0
30DEC26 187.50 P 0.00 0.00 0.00 31.86 +0.05 38 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 33.71 +0.49 38 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 35.45 +0.54 38 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 36.98 +0.51 38 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 38.99 +0.28 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 40.56 +0.01 38 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 44.29 +0.57 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 48.37 +0.65 38 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 52.33 +0.70 38 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 56.36 +0.93 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 60.48 +0.39 38 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 64.66 +0.41 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 68.71 +0.56 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 73.08 +0.60 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 78.21 +1.35 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 82.42 +1.38 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 86.98 +1.43 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 91.85 +2.09 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 96.24 +1.83 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 100.89 +1.71 38 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 105.88 +1.86 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 14.48 +0.26 38 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 15.58 +0.27 38 0 14 0
30MAR27 155.00 P 0.00 0.00 0.00 16.68 +0.27 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 17.83 +0.31 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 19.12 +0.38 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 20.42 +0.38 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 21.72 +0.38 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 22.99 +0.34 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 24.40 +0.44 38 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 25.90 +0.60 38 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 27.24 +0.36 38 0 15 0
30MAR27 177.50 P 27.61 27.61 27.61 28.89 +0.50 39 15 15 +15
30MAR27 180.00 P 0.00 0.00 0.00 30.39 +0.49 39 0 0 0
30MAR27 182.50 P 30.89 30.89 30.89 31.84 +0.49 39 14 14 +14
30MAR27 185.00 P 0.00 0.00 0.00 33.41 +1.40 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 35.00 +0.48 38 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 36.65 +0.50 38 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 38.35 +0.53 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 40.07 +0.44 38 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 41.85 +0.50 39 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 43.91 +0.79 39 0 0 0
30MAR27 205.00 P 47.43 47.43 47.43 46.46 -0.27 37 3 3 +3
30MAR27 210.00 P 0.00 0.00 0.00 50.75 +0.83 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 54.83 +0.72 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 58.73 +0.85 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 62.74 +1.18 38 0 0 0
TOTAL PUT 521 17,279 +257
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$ 8.08
29APR26 5.00 C 0.00 0.00 0.00 3.08 +0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.83 +0.01 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.59 +0.02 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.37 +0.04 73 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.12 +0.02 65 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.89 +0.07 65 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.70 +0.05 72 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.45 +0.03 63 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.29 +0.07 69 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.07 -0.01 63 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.88 -0.01 60 0 0 0
29APR26 7.75 C 0.79 0.85 0.73 0.77 +0.02 65 5 56 0
29APR26 8.00 C 0.69 0.69 0.57 0.62 -0.01 63 45 94 +42
29APR26 8.25 C 0.46 0.46 0.46 0.50 -0.02 62 15 70 -7
29APR26 8.50 C 0.38 0.38 0.38 0.40 -0.02 62 1 95 +1
29APR26 8.75 C 0.34 0.35 0.28 0.32 -0.02 62 84 140 +65
29APR26 9.00 C 0.00 0.00 0.00 0.26 -0.02 63 0 245 0
29APR26 9.25 C 0.18 0.22 0.15 0.20 -0.02 62 100 626 +72
29APR26 9.50 C 0.16 0.16 0.16 0.16 -0.02 63 15 317 0
29APR26 9.75 C 0.12 0.12 0.12 0.12 -0.02 63 45 164 +15
29APR26 10.00 C 0.00 0.00 0.00 0.09 -0.02 62 0 359 0
29APR26 10.50 C 0.00 0.00 0.00 0.06 0.00 65 0 483 0
29APR26 11.00 C 0.00 0.00 0.00 0.03 -0.01 63 0 430 0
29APR26 11.50 C 0.03 0.03 0.03 0.02 0.00 65 60 356 0
29APR26 12.00 C 0.01 0.01 0.01 0.01 0.00 64 3 140 +3
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 429 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 89 0 26 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 94 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 98 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 102 0 112 0
28MAY26 5.75 C 0.00 0.00 0.00 2.43 - 65 0 0 -
28MAY26 6.00 C 0.00 0.00 0.00 2.22 +0.02 66 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.01 +0.01 65 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.84 +0.03 68 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.66 +0.05 68 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.48 +0.03 67 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.31 +0.03 66 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.18 +0.04 68 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.02 +0.01 66 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.90 +0.01 66 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.78 0.00 65 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.69 0.00 66 0 0 0
28MAY26 8.75 C 0.62 0.62 0.62 0.60 0.00 66 15 15 +15
28MAY26 9.00 C 0.53 0.53 0.46 0.52 -0.01 66 30 45 -15
28MAY26 9.25 C 0.47 0.47 0.40 0.45 -0.01 66 9 40 -8
28MAY26 9.50 C 0.00 0.00 0.00 0.39 -0.01 66 0 20 0
28MAY26 9.75 C 0.00 0.00 0.00 0.34 -0.01 66 0 185 0
28MAY26 10.00 C 0.24 0.24 0.24 0.29 -0.01 66 2 120 0
28MAY26 10.50 C 0.00 0.00 0.00 0.22 0.00 67 0 44 0
28MAY26 11.00 C 0.00 0.00 0.00 0.16 0.00 67 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 0.11 -0.01 66 0 71 0
28MAY26 12.00 C 0.00 0.00 0.00 0.08 -0.01 66 0 58 0
28MAY26 12.50 C 0.00 0.00 0.00 0.07 0.00 69 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.05 0.00 69 0 40 0
28MAY26 13.50 C 0.00 0.00 0.00 0.03 -0.01 66 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 0.00 66 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 72 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 4.51 +0.03 71 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.39 +0.01 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.32 +0.03 75 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.20 +0.01 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.10 +0.01 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.02 +0.02 67 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.92 +0.06 64 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.84 +0.08 72 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.75 +0.08 73 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.66 +0.08 74 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.55 +0.05 68 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.46 +0.05 69 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.42 +0.09 80 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.29 +0.05 72 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.22 +0.06 75 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.00 +0.07 74 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.81 +0.06 76 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.57 +0.02 70 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.38 0.00 71 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.21 +0.01 72 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.03 +0.01 71 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 1.86 0.00 70 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.70 0.00 70 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.54 0.00 69 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.42 +0.03 70 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.28 +0.01 69 0 15 0
29JUN26 8.00 C 1.29 1.29 1.29 1.19 +0.03 71 2 47 -2
29JUN26 8.25 C 0.00 0.00 0.00 1.06 0.00 69 0 62 0
29JUN26 8.50 C 0.00 0.00 0.00 0.95 -0.01 68 0 71 0
29JUN26 8.75 C 0.00 0.00 0.00 0.86 -0.02 69 0 115 0
29JUN26 9.00 C 0.00 0.00 0.00 0.78 -0.02 69 0 71 0
29JUN26 9.25 C 0.00 0.00 0.00 0.71 -0.01 69 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.64 -0.02 69 0 150 0
29JUN26 9.75 C 0.56 0.56 0.56 0.58 -0.01 69 15 68 0
29JUN26 10.00 C 0.42 0.42 0.42 0.52 -0.02 69 10 187 0
29JUN26 10.50 C 0.00 0.00 0.00 0.42 -0.02 69 0 237 0
29JUN26 11.00 C 0.00 0.00 0.00 0.34 -0.02 69 0 174 0
29JUN26 11.50 C 0.00 0.00 0.00 0.28 -0.01 70 0 184 0
29JUN26 12.00 C 0.00 0.00 0.00 0.22 -0.02 69 0 73 0
29JUN26 12.50 C 0.00 0.00 0.00 0.18 -0.01 70 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.15 -0.01 70 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.12 -0.01 70 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 -0.01 69 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 -0.01 71 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 -0.01 72 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 0.00 72 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 0.00 73 0 400 0
30JUL26 5.75 C 0.00 0.00 0.00 2.70 - 72 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 2.51 - 71 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 2.34 - 71 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 2.17 - 71 0 0 -
30JUL26 6.75 C 0.00 0.00 0.00 2.00 - 70 0 0 -
30JUL26 7.00 C 0.00 0.00 0.00 1.85 - 69 0 0 -
30JUL26 7.25 C 0.00 0.00 0.00 1.71 - 69 0 0 -
30JUL26 7.50 C 0.00 0.00 0.00 1.58 - 69 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 1.45 - 69 0 0 -
30JUL26 8.00 C 0.00 0.00 0.00 1.35 - 69 0 0 -
30JUL26 8.25 C 0.00 0.00 0.00 1.22 - 68 0 0 -
30JUL26 8.50 C 0.00 0.00 0.00 1.14 - 69 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 1.04 - 68 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 0.95 - 68 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 0.88 - 69 0 0 -
30JUL26 9.50 C 0.00 0.00 0.00 0.81 - 69 0 0 -
30JUL26 9.75 C 0.63 0.63 0.63 0.74 - 68 30 30 -
30JUL26 10.00 C 0.60 0.60 0.60 0.68 - 69 20 20 -
30JUL26 10.50 C 0.00 0.00 0.00 0.58 - 69 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 3.61 +0.01 67 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.54 0.00 68 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.46 +0.02 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.38 +0.01 68 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.20 +0.01 68 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.02 +0.01 68 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.84 -0.01 68 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.68 -0.01 68 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.52 -0.01 68 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.37 +0.01 68 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.21 0.00 67 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.07 0.00 67 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.95 0.00 67 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.83 -0.01 67 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.72 -0.01 68 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.62 -0.01 68 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.52 -0.01 68 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.43 -0.01 68 0 95 0
29SEP26 8.75 C 1.33 1.33 1.33 1.34 -0.02 68 2 19 +2
29SEP26 9.00 C 0.00 0.00 0.00 1.26 -0.01 68 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.19 -0.01 69 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.11 -0.02 69 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.05 -0.01 69 0 15 0
29SEP26 10.00 C 0.93 0.93 0.93 0.98 -0.02 69 15 213 -15
29SEP26 10.50 C 0.00 0.00 0.00 0.87 -0.01 69 0 28 0
29SEP26 11.00 C 0.00 0.00 0.00 0.76 -0.02 69 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.67 -0.02 69 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.60 -0.01 70 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.53 -0.01 70 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.46 -0.02 69 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.41 -0.01 70 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.36 -0.02 69 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.32 -0.01 70 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.28 -0.02 69 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.25 -0.01 70 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 -0.01 69 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 3.68 +0.01 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.61 +0.01 65 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.54 +0.01 65 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.37 0.00 65 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.20 0.00 65 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.04 -0.01 65 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.89 -0.01 65 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.74 0.00 65 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.61 0.00 65 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.48 -0.01 65 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.36 -0.01 66 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.25 -0.01 66 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.14 -0.01 66 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.04 -0.01 67 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.94 -0.01 67 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 1.85 -0.01 67 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.76 -0.01 67 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.68 -0.01 67 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 1.60 -0.01 67 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.52 -0.02 67 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.45 -0.01 67 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 1.38 -0.02 67 0 72 0
30DEC26 10.00 C 1.11 1.11 1.11 1.32 -0.01 68 4 1,388 0
30DEC26 10.50 C 0.00 0.00 0.00 1.20 -0.01 68 0 1,080 0
30DEC26 11.00 C 0.00 0.00 0.00 1.09 -0.01 68 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.99 -0.02 68 0 28 0
30DEC26 12.00 C 0.00 0.00 0.00 0.90 -0.02 68 0 70 0
30DEC26 12.50 C 0.00 0.00 0.00 0.82 -0.02 68 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.75 -0.01 68 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.68 -0.02 68 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.62 -0.02 68 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.57 -0.02 68 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.52 -0.02 68 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.48 -0.01 68 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.44 -0.01 69 0 46 0
30MAR27 5.75 C 0.00 0.00 0.00 3.19 - 62 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 3.05 -0.11 63 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.93 -0.10 63 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.80 -0.11 63 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.68 -0.11 64 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.57 -0.10 64 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.46 -0.03 64 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.36 -0.02 64 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.26 -0.03 64 0 0 0
30MAR27 8.00 C 2.07 2.07 2.07 2.17 -0.02 65 2 2 +2
30MAR27 8.25 C 0.00 0.00 0.00 2.08 -0.03 65 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.99 -0.03 65 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.91 -0.03 65 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.83 -0.03 65 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.76 -0.03 65 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.69 -0.03 65 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.62 -0.03 65 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.55 -0.04 65 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.43 -0.04 65 0 0 0
30MAR27 11.00 C 1.08 1.08 1.08 1.32 -0.04 66 23 95 +17
30MAR27 11.50 C 0.00 0.00 0.00 1.22 -0.03 66 0 27 0
30MAR27 12.00 C 0.00 0.00 0.00 1.13 -0.03 66 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.04 -0.04 66 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.96 -0.04 66 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.89 -0.04 66 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.83 -0.03 66 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.77 -0.03 66 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.71 -0.04 66 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.66 -0.03 66 0 3 0
TOTAL CALL 552 13,147 +187
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 18 0
29APR26 5.25 P 0.02 0.02 0.02 0.01 0.00 75 25 25 +18
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 54 0
29APR26 5.75 P 0.00 0.00 0.00 0.02 0.00 68 0 80 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 -0.01 66 0 60 0
29APR26 6.25 P 0.00 0.00 0.00 0.05 -0.01 66 0 115 0
29APR26 6.50 P 0.00 0.00 0.00 0.07 -0.02 64 0 209 0
29APR26 6.75 P 0.16 0.16 0.15 0.11 -0.03 64 33 349 +30
29APR26 7.00 P 0.20 0.22 0.20 0.16 -0.04 64 75 436 +33
29APR26 7.25 P 0.24 0.25 0.24 0.23 -0.04 64 50 189 +50
29APR26 7.50 P 0.32 0.32 0.32 0.32 -0.04 65 15 311 0
29APR26 7.75 P 0.40 0.46 0.39 0.42 -0.05 64 60 215 +5
29APR26 8.00 P 0.61 0.61 0.49 0.54 -0.06 64 16 533 0
29APR26 8.25 P 0.62 0.72 0.61 0.67 -0.07 64 75 162 -20
29APR26 8.50 P 0.00 0.00 0.00 0.80 -0.10 61 0 257 0
29APR26 8.75 P 1.03 1.03 1.03 0.99 -0.08 64 6 28 0
29APR26 9.00 P 0.00 0.00 0.00 1.20 -0.05 67 0 398 0
29APR26 9.25 P 0.00 0.00 0.00 1.32 -0.12 58 0 550 0
29APR26 9.50 P 1.60 1.60 1.60 1.57 -0.08 64 1 356 -1
29APR26 9.75 P 0.00 0.00 0.00 1.82 -0.05 70 0 101 0
29APR26 10.00 P 0.00 0.00 0.00 2.01 -0.09 65 0 442 0
29APR26 10.50 P 0.00 0.00 0.00 2.49 -0.09 71 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 2.98 -0.09 77 0 494 0
29APR26 11.50 P 0.00 0.00 0.00 3.47 -0.09 82 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 3.97 -0.10 90 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 4.46 -0.11 93 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 4.95 -0.12 96 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 5.46 -0.10 106 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.95 -0.11 108 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.45 -0.10 113 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.92 -0.03 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.45 0.00 123 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.93 -0.02 114 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.09 - 68 0 0 -
28MAY26 6.00 P 0.00 0.00 0.00 0.13 -0.01 68 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.17 -0.02 67 0 1 0
28MAY26 6.50 P 0.00 0.00 0.00 0.23 -0.02 68 0 84 0
28MAY26 6.75 P 0.00 0.00 0.00 0.30 -0.02 68 0 140 0
28MAY26 7.00 P 0.43 0.45 0.43 0.38 -0.03 68 46 92 +31
28MAY26 7.25 P 0.00 0.00 0.00 0.47 -0.03 68 0 127 0
28MAY26 7.50 P 0.65 0.65 0.65 0.58 -0.03 68 2 108 +2
28MAY26 7.75 P 0.00 0.00 0.00 0.70 -0.03 69 0 207 0
28MAY26 8.00 P 0.00 0.00 0.00 0.83 -0.03 69 0 1,500 0
28MAY26 8.25 P 0.00 0.00 0.00 0.94 -0.07 67 0 101 0
28MAY26 8.50 P 0.00 0.00 0.00 1.09 -0.07 67 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 1.27 -0.06 68 0 59 0
28MAY26 9.00 P 0.00 0.00 0.00 1.46 -0.04 70 0 199 0
28MAY26 9.25 P 0.00 0.00 0.00 1.63 -0.04 69 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.82 -0.04 70 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.97 -0.10 65 0 45 0
28MAY26 10.00 P 0.00 0.00 0.00 2.19 -0.08 67 0 38 0
28MAY26 10.50 P 0.00 0.00 0.00 2.63 -0.09 69 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 3.06 -0.10 68 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 3.53 -0.10 71 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 4.02 -0.11 75 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 4.50 -0.12 77 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.99 -0.12 80 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.49 -0.09 85 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.99 -0.09 89 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.48 -0.09 92 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.98 -0.08 95 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.47 -0.09 97 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.97 -0.11 100 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 66 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 69 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 70 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.01 71 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 -0.01 72 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 -0.01 72 0 151 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 -0.01 72 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 -0.01 71 0 310 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 -0.01 71 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 -0.02 71 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.21 -0.02 71 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.27 -0.02 71 0 215 0
29JUN26 6.25 P 0.00 0.00 0.00 0.34 -0.02 72 0 424 0
29JUN26 6.50 P 0.49 0.52 0.49 0.41 -0.03 71 61 335 +46
29JUN26 6.75 P 0.00 0.00 0.00 0.50 -0.04 71 0 538 0
29JUN26 7.00 P 0.64 0.64 0.64 0.60 -0.03 72 1 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.71 -0.04 72 0 153 0
29JUN26 7.50 P 0.00 0.00 0.00 0.82 -0.04 72 0 133 0
29JUN26 7.75 P 0.92 0.92 0.92 0.95 -0.05 72 3 188 0
29JUN26 8.00 P 0.00 0.00 0.00 1.09 -0.04 72 0 533 0
29JUN26 8.25 P 0.00 0.00 0.00 1.22 -0.06 71 0 226 0
29JUN26 8.50 P 0.00 0.00 0.00 1.38 -0.06 72 0 824 0
29JUN26 8.75 P 0.00 0.00 0.00 1.53 -0.07 72 0 276 0
29JUN26 9.00 P 0.00 0.00 0.00 1.68 -0.08 70 0 54 0
29JUN26 9.25 P 0.00 0.00 0.00 1.87 -0.04 72 0 55 0
29JUN26 9.50 P 0.00 0.00 0.00 2.05 -0.04 72 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 2.20 -0.06 69 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 2.42 -0.04 72 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.83 -0.03 72 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 3.20 -0.12 69 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.64 -0.13 69 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 4.10 -0.11 70 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.57 -0.13 72 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 5.04 -0.13 73 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.53 -0.13 76 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.03 -0.12 80 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.52 -0.12 82 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.00 -0.12 82 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.53 -0.07 90 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.99 -0.10 87 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.30 - 70 0 0 -
30JUL26 6.00 P 0.00 0.00 0.00 0.37 - 70 0 0 -
30JUL26 6.25 P 0.00 0.00 0.00 0.45 - 71 0 0 -
30JUL26 6.50 P 0.00 0.00 0.00 0.54 - 71 0 0 -
30JUL26 6.75 P 0.75 0.75 0.75 0.64 - 71 40 40 -
30JUL26 7.00 P 0.00 0.00 0.00 0.74 - 71 0 0 -
30JUL26 7.25 P 0.00 0.00 0.00 0.86 - 71 0 0 -
30JUL26 7.50 P 0.00 0.00 0.00 0.98 - 71 0 0 -
30JUL26 7.75 P 0.00 0.00 0.00 1.12 - 72 0 0 -
30JUL26 8.00 P 0.00 0.00 0.00 1.25 - 72 0 0 -
30JUL26 8.25 P 0.00 0.00 0.00 1.40 - 72 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 1.56 - 72 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 1.72 - 73 0 0 -
30JUL26 9.00 P 0.00 0.00 0.00 1.87 - 72 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 2.07 - 73 0 0 -
30JUL26 9.50 P 0.00 0.00 0.00 2.22 - 72 0 0 -
30JUL26 9.75 P 0.00 0.00 0.00 2.38 - 71 0 0 -
30JUL26 10.00 P 0.00 0.00 0.00 2.57 - 71 0 0 -
30JUL26 10.50 P 0.00 0.00 0.00 2.95 - 70 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.21 -0.01 71 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 -0.01 71 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 -0.02 71 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 -0.02 71 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 -0.02 71 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 -0.02 71 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.49 -0.02 71 0 84 0
29SEP26 6.00 P 0.00 0.00 0.00 0.57 -0.03 71 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.67 -0.03 71 0 292 0
29SEP26 6.50 P 0.00 0.00 0.00 0.77 -0.03 72 0 189 0
29SEP26 6.75 P 0.00 0.00 0.00 0.88 -0.04 72 0 99 0
29SEP26 7.00 P 0.00 0.00 0.00 1.00 -0.04 72 0 108 0
29SEP26 7.25 P 0.00 0.00 0.00 1.12 -0.04 72 0 21 0
29SEP26 7.50 P 0.00 0.00 0.00 1.26 -0.04 72 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 1.40 -0.04 72 0 95 0
29SEP26 8.00 P 0.00 0.00 0.00 1.54 -0.04 72 0 207 0
29SEP26 8.25 P 0.00 0.00 0.00 1.70 -0.04 73 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.86 -0.04 73 0 120 0
29SEP26 8.75 P 0.00 0.00 0.00 2.02 -0.04 73 0 8 0
29SEP26 9.00 P 2.04 2.04 2.04 2.18 -0.05 73 1 6 +1
29SEP26 9.25 P 0.00 0.00 0.00 2.36 -0.04 73 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 2.54 -0.04 73 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.72 -0.04 74 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.90 -0.04 74 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.27 -0.04 73 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.65 -0.04 73 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.05 -0.04 73 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.47 -0.05 73 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.90 -0.04 73 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.36 -0.02 75 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.78 -0.05 74 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.24 -0.05 74 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.71 -0.04 75 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.19 -0.02 77 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.65 -0.04 77 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.13 -0.03 78 0 0 0
30DEC26 4.80 P 0.49 0.51 0.49 0.38 -0.02 70 80 127 +80
30DEC26 4.90 P 0.00 0.00 0.00 0.41 -0.01 70 0 118 0
30DEC26 5.00 P 0.00 0.00 0.00 0.43 -0.03 70 0 43 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 -0.02 70 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.60 -0.03 70 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.70 -0.03 70 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.80 -0.03 70 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.91 -0.03 70 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 1.02 -0.04 70 0 118 0
30DEC26 6.75 P 0.00 0.00 0.00 1.15 -0.03 71 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.27 -0.04 71 0 92 0
30DEC26 7.25 P 0.00 0.00 0.00 1.40 -0.04 71 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.55 -0.04 71 0 3,040 0
30DEC26 7.75 P 0.00 0.00 0.00 1.69 -0.04 71 0 3,075 0
30DEC26 8.00 P 0.00 0.00 0.00 1.84 -0.04 71 0 33 0
30DEC26 8.25 P 0.00 0.00 0.00 2.00 -0.04 71 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 2.16 -0.04 71 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 2.32 -0.05 71 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 2.49 -0.04 72 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.66 -0.05 72 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.85 -0.04 72 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 3.03 -0.05 72 0 1,120 0
30DEC26 10.00 P 0.00 0.00 0.00 3.21 -0.05 72 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.58 -0.04 72 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.96 -0.04 72 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 4.35 -0.04 72 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.75 -0.03 72 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 5.16 -0.04 72 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.58 -0.03 72 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.01 -0.04 72 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.44 -0.05 72 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.89 -0.04 72 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.34 -0.05 72 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.82 -0.03 74 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.29 -0.03 74 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.85 - 68 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 0.95 -0.05 68 0 21 0
30MAR27 6.25 P 0.00 0.00 0.00 1.07 -0.05 68 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.19 -0.05 68 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 1.32 -0.05 68 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.45 -0.05 69 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.59 -0.05 68 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.74 -0.05 69 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.88 -0.06 69 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 2.03 -0.06 69 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.19 -0.06 69 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.36 -0.06 69 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.52 -0.07 69 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.69 -0.07 69 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.86 -0.06 69 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.04 -0.07 70 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.23 -0.06 70 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.41 -0.07 70 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.79 -0.06 70 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 4.18 -0.07 71 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 4.59 -0.04 71 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.98 -0.04 71 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.39 -0.02 71 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.80 -0.04 71 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.22 -0.04 71 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.64 -0.04 71 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.08 +0.05 71 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.51 +0.04 71 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.96 +0.05 71 0 0 0
TOTAL PUT 590 31,107 +275
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 43.60
29APR26 32.00 C 0.00 0.00 0.00 11.64 +0.44 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.74 +0.48 53 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.84 +0.51 58 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.88 +0.65 55 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.90 +0.48 50 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.05 +0.55 51 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.22 +0.51 51 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.43 +0.47 51 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.70 +0.43 51 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 4.03 +0.39 51 0 173 0
29APR26 42.00 C 0.00 0.00 0.00 3.43 +0.44 51 0 206 0
29APR26 43.00 C 0.00 0.00 0.00 2.88 +0.38 51 0 208 0
29APR26 44.00 C 0.00 0.00 0.00 2.36 +0.29 51 0 192 0
29APR26 45.00 C 2.20 2.20 2.15 1.92 +0.22 50 4 300 0
29APR26 46.00 C 0.00 0.00 0.00 1.57 +0.19 50 0 89 0
29APR26 47.00 C 0.00 0.00 0.00 1.27 +0.16 51 0 217 0
29APR26 48.00 C 0.00 0.00 0.00 1.02 +0.13 51 0 75 0
29APR26 49.00 C 0.00 0.00 0.00 0.81 +0.10 51 0 105 0
29APR26 50.00 C 0.84 0.84 0.62 0.64 +0.09 51 26 178 -15
29APR26 52.50 C 0.00 0.00 0.00 0.34 +0.05 51 0 23 0
29APR26 55.00 C 0.00 0.00 0.00 0.18 +0.02 52 0 28 0
29APR26 57.50 C 0.00 0.00 0.00 0.09 +0.01 52 0 31 0
29APR26 60.00 C 0.07 0.07 0.07 0.04 0.00 51 1 24 +1
29APR26 62.50 C 0.00 0.00 0.00 0.02 0.00 52 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.94 +0.46 56 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.89 +0.32 49 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.00 +0.35 50 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.30 +0.55 55 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.44 +0.53 54 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.48 +0.59 49 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.69 +0.54 49 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.97 +0.51 49 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.30 +0.47 49 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 4.69 +0.46 49 0 110 0
28MAY26 42.00 C 0.00 0.00 0.00 4.22 +0.54 50 0 96 0
28MAY26 43.00 C 0.00 0.00 0.00 3.65 +0.48 49 0 51 0
28MAY26 44.00 C 0.00 0.00 0.00 3.16 +0.43 49 0 109 0
28MAY26 45.00 C 0.00 0.00 0.00 2.73 +0.40 49 0 98 0
28MAY26 46.00 C 0.00 0.00 0.00 2.34 +0.35 48 0 64 0
28MAY26 47.00 C 2.18 2.22 2.18 2.01 +0.31 49 45 101 -29
28MAY26 48.00 C 0.00 0.00 0.00 1.71 +0.27 48 0 145 0
28MAY26 49.00 C 1.62 1.62 1.61 1.45 +0.23 48 34 99 +34
28MAY26 50.00 C 0.00 0.00 0.00 1.23 +0.21 48 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.81 +0.13 49 0 53 0
28MAY26 55.00 C 0.00 0.00 0.00 0.53 +0.11 49 0 68 0
28MAY26 57.50 C 0.00 0.00 0.00 0.33 +0.06 49 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.20 +0.04 49 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.12 +0.02 49 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.08 +0.02 50 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.68 +0.51 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.60 +0.40 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.64 +0.40 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.67 +0.38 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.73 +0.38 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.81 +0.38 48 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.90 +0.37 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.01 +0.36 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.14 +0.39 50 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.32 +0.44 50 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.50 +0.46 50 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.71 +0.45 49 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.94 +0.66 49 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.11 +0.50 47 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.44 +0.47 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.83 +0.45 47 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 5.24 +0.42 47 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 4.78 +0.50 47 0 83 0
29JUN26 43.00 C 0.00 0.00 0.00 4.26 +0.47 47 0 89 0
29JUN26 44.00 C 0.00 0.00 0.00 3.79 +0.44 47 0 117 0
29JUN26 45.00 C 3.63 3.63 3.63 3.33 +0.38 46 6 132 -6
29JUN26 46.00 C 0.00 0.00 0.00 2.94 +0.33 46 0 112 0
29JUN26 47.00 C 0.00 0.00 0.00 2.62 +0.32 46 0 183 0
29JUN26 48.00 C 2.51 2.51 2.51 2.35 +0.32 47 15 99 0
29JUN26 49.00 C 2.23 2.23 2.23 2.00 +0.23 46 15 15 +15
29JUN26 50.00 C 1.95 1.97 1.95 1.76 +0.20 46 30 43 +30
29JUN26 52.50 C 0.00 0.00 0.00 1.26 +0.11 46 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.92 +0.12 47 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.64 +0.08 47 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.45 +0.07 47 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.31 +0.04 47 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.22 +0.04 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.15 +0.03 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.66 - 50 0 0 -
30JUL26 35.00 C 0.00 0.00 0.00 9.89 - 49 0 0 -
30JUL26 36.00 C 0.00 0.00 0.00 9.14 - 49 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 8.42 - 48 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 7.74 - 48 0 0 -
30JUL26 39.00 C 0.00 0.00 0.00 7.09 - 48 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 6.49 - 47 0 0 -
30JUL26 41.00 C 0.00 0.00 0.00 5.96 - 48 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 5.43 - 47 0 0 -
30JUL26 43.00 C 0.00 0.00 0.00 4.94 - 47 0 0 -
30JUL26 44.00 C 0.00 0.00 0.00 4.49 - 47 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 4.07 - 47 0 0 -
30JUL26 46.00 C 0.00 0.00 0.00 3.65 - 47 0 0 -
30JUL26 47.00 C 0.00 0.00 0.00 3.30 - 46 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 3.01 - 47 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 2.72 - 47 0 0 -
30JUL26 50.00 C 0.00 0.00 0.00 2.46 - 47 0 0 -
30JUL26 52.50 C 2.02 2.02 2.02 1.86 - 47 11 11 -
30JUL26 55.00 C 0.00 0.00 0.00 1.46 - 47 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 17.13 +0.49 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.27 +0.48 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.36 +0.42 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.54 +0.41 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.68 +0.36 50 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.01 +0.49 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.13 +0.37 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.38 +0.34 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.66 +0.42 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.97 +0.33 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.31 +0.34 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.67 +0.32 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.06 +0.32 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.49 +0.30 47 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 6.95 +0.29 47 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 6.43 +0.37 46 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 6.02 +0.43 47 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 5.57 +0.41 47 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 5.14 +0.38 46 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 4.75 +0.37 46 0 32 0
29SEP26 47.00 C 0.00 0.00 0.00 4.36 +0.30 46 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.04 +0.30 46 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 3.71 +0.26 46 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 3.42 +0.22 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.79 +0.12 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.34 +0.17 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.90 +0.13 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.53 +0.11 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.25 +0.10 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.99 +0.07 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.81 +0.07 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.66 +0.06 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.53 +0.05 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.55 +0.39 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.79 +0.38 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.18 +0.47 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.50 +0.47 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.82 +0.44 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.19 +0.44 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.56 +0.41 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.97 +0.40 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.40 +0.38 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.86 +0.37 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.36 +0.38 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.79 +0.35 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.40 +0.43 47 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 6.96 +0.39 47 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 6.54 +0.36 46 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 6.15 +0.35 46 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 5.78 +0.33 46 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 5.43 +0.31 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.10 +0.29 46 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 4.78 +0.28 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.09 +0.16 46 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.56 +0.20 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.07 +0.19 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.60 +0.15 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.25 +0.16 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.89 +0.11 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.64 +0.12 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.40 +0.11 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.20 +0.09 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.63 +0.36 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.96 +0.35 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.31 +0.34 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.67 +0.32 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.07 +0.33 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.49 +0.33 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.93 +0.32 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.39 +0.21 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.87 +0.20 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.38 +0.21 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.90 +0.27 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.45 +0.32 46 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 8.05 +0.31 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.69 +0.41 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.30 +0.33 46 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 6.88 +0.33 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 6.58 +0.37 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.25 +0.35 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.93 +0.33 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.20 +0.23 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.55 +0.12 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.03 +0.15 46 0 0 0
30MAR27 60.00 C 3.42 3.42 3.42 3.56 +0.14 46 1 1 +1
TOTAL CALL 188 4,792 +31
29APR26 32.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.06 -0.03 52 0 10 0
29APR26 34.00 P 0.28 0.31 0.28 0.10 -0.05 51 31 236 +31
29APR26 35.00 P 0.00 0.00 0.00 0.17 -0.06 52 0 55 0
29APR26 36.00 P 0.00 0.00 0.00 0.26 -0.08 52 0 141 0
29APR26 37.00 P 0.00 0.00 0.00 0.39 -0.11 52 0 197 0
29APR26 38.00 P 0.00 0.00 0.00 0.56 -0.14 52 0 204 0
29APR26 39.00 P 0.83 0.89 0.83 0.78 -0.19 52 54 113 0
29APR26 40.00 P 1.07 1.31 1.07 1.05 -0.24 52 35 99 -3
29APR26 41.00 P 0.00 0.00 0.00 1.39 -0.28 52 0 185 0
29APR26 42.00 P 1.85 1.85 1.85 1.80 -0.32 53 15 182 0
29APR26 43.00 P 0.00 0.00 0.00 2.26 -0.36 53 0 175 0
29APR26 44.00 P 0.00 0.00 0.00 2.76 -0.43 52 0 53 0
29APR26 45.00 P 0.00 0.00 0.00 3.32 -0.41 52 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 3.93 -0.47 51 0 111 0
29APR26 47.00 P 0.00 0.00 0.00 4.63 -0.49 51 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 5.37 -0.35 51 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 6.15 -0.56 51 0 44 0
29APR26 50.00 P 0.00 0.00 0.00 6.98 -0.57 51 0 33 0
29APR26 52.50 P 0.00 0.00 0.00 9.21 -0.55 53 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.60 -0.54 57 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.01 -0.57 59 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.45 -0.61 60 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.90 -0.66 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.40 -0.66 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 23.90 -0.66 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 26.40 -0.66 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 29.07 -0.49 102 0 0 0
28MAY26 32.00 P 0.41 0.42 0.41 0.20 -0.03 49 46 46 +46
28MAY26 33.00 P 0.00 0.00 0.00 0.28 -0.04 49 0 2 0
28MAY26 34.00 P 0.00 0.00 0.00 0.40 -0.04 49 0 45 0
28MAY26 35.00 P 0.00 0.00 0.00 0.55 -0.07 49 0 131 0
28MAY26 36.00 P 0.00 0.00 0.00 0.73 -0.10 49 0 126 0
28MAY26 37.00 P 0.95 0.95 0.95 0.95 -0.13 49 4 72 -4
28MAY26 38.00 P 1.16 1.29 1.16 1.23 -0.14 49 25 73 -9
28MAY26 39.00 P 1.39 1.56 1.39 1.55 -0.16 49 25 77 0
28MAY26 40.00 P 1.72 1.72 1.72 1.90 -0.21 49 15 93 0
28MAY26 41.00 P 2.01 2.01 2.01 2.33 -0.22 50 18 122 +18
28MAY26 42.00 P 0.00 0.00 0.00 2.75 -0.28 49 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 3.22 -0.32 49 0 60 0
28MAY26 44.00 P 0.00 0.00 0.00 3.74 -0.37 48 0 40 0
28MAY26 45.00 P 4.02 4.02 4.02 4.31 -0.41 48 6 33 -6
28MAY26 46.00 P 0.00 0.00 0.00 4.95 -0.40 48 0 15 0
28MAY26 47.00 P 0.00 0.00 0.00 5.66 -0.41 49 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 6.38 -0.42 49 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 7.13 -0.36 49 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 7.91 -0.38 49 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.17 -0.23 53 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 12.24 -0.42 50 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.55 -0.46 51 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.99 -0.43 54 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.39 -0.48 55 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.86 -0.47 58 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.32 -0.48 61 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.82 -0.46 65 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.28 -0.48 66 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.21 -0.03 47 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.29 -0.05 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.39 -0.05 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.52 -0.07 47 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.68 -0.09 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.88 -0.12 47 0 16 0
29JUN26 36.00 P 1.36 1.36 1.36 1.14 -0.13 47 15 160 +15
29JUN26 37.00 P 0.00 0.00 0.00 1.41 -0.14 47 0 34 0
29JUN26 38.00 P 0.00 0.00 0.00 1.73 -0.17 47 0 47 0
29JUN26 39.00 P 0.00 0.00 0.00 2.08 -0.20 47 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 2.49 -0.22 48 0 81 0
29JUN26 41.00 P 0.00 0.00 0.00 2.92 -0.25 48 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 3.37 -0.29 47 0 49 0
29JUN26 43.00 P 3.55 3.55 3.55 3.85 -0.32 47 15 75 0
29JUN26 44.00 P 0.00 0.00 0.00 4.36 -0.38 46 0 76 0
29JUN26 45.00 P 0.00 0.00 0.00 4.94 -0.41 46 0 67 0
29JUN26 46.00 P 0.00 0.00 0.00 5.56 -0.45 46 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 6.23 -0.34 46 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 6.90 -0.44 46 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 7.71 -0.31 47 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 8.40 -0.39 46 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.47 -0.34 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.55 -0.43 47 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.93 -0.31 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.25 -0.32 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.60 -0.43 52 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.04 -0.37 55 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.49 -0.37 57 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.95 -0.38 59 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.42 -0.40 62 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 1.06 - 47 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 1.30 - 47 0 0 -
30JUL26 36.00 P 1.80 1.83 1.80 1.62 - 48 30 30 -
30JUL26 37.00 P 0.00 0.00 0.00 1.94 - 48 0 0 -
30JUL26 38.00 P 0.00 0.00 0.00 2.29 - 48 0 0 -
30JUL26 39.00 P 2.42 2.42 2.42 2.68 - 48 10 10 -
30JUL26 40.00 P 2.77 2.77 2.77 3.09 - 48 10 10 -
30JUL26 41.00 P 0.00 0.00 0.00 3.54 - 48 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 4.01 - 48 0 0 -
30JUL26 43.00 P 4.50 4.50 4.50 4.44 - 47 15 15 -
30JUL26 44.00 P 5.03 5.03 5.03 5.06 - 47 15 15 -
30JUL26 45.00 P 0.00 0.00 0.00 5.54 - 46 0 0 -
30JUL26 46.00 P 0.00 0.00 0.00 6.16 - 46 0 0 -
30JUL26 47.00 P 0.00 0.00 0.00 6.81 - 46 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 7.55 - 47 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 8.26 - 47 0 0 -
30JUL26 50.00 P 0.00 0.00 0.00 8.92 - 46 0 0 -
30JUL26 52.50 P 0.00 0.00 0.00 10.92 - 47 0 0 -
30JUL26 55.00 P 0.00 0.00 0.00 12.96 - 47 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.38 -0.06 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.51 -0.05 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.62 -0.07 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.78 -0.10 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.98 -0.11 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.21 -0.07 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.39 -0.14 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.67 -0.15 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.01 -0.17 47 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.36 -0.19 48 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 2.72 -0.19 48 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 3.11 -0.24 48 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 3.55 -0.24 48 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 3.99 -0.27 48 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.46 -0.30 48 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 4.96 -0.30 48 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.44 -0.35 47 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.99 -0.37 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.56 -0.39 47 0 66 0
29SEP26 46.00 P 7.15 7.15 7.15 7.16 -0.43 47 7 22 +7
29SEP26 47.00 P 7.82 7.82 7.82 7.80 -0.43 47 10 21 +10
29SEP26 48.00 P 0.00 0.00 0.00 8.49 -0.31 47 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 9.18 -0.37 47 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 9.94 -0.29 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.78 -0.31 48 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 13.74 -0.33 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.78 -0.34 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.89 -0.37 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.98 -0.51 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.35 -0.44 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.72 -0.41 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.03 -0.49 47 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.44 -0.51 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.64 -0.12 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.93 -0.13 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.23 -0.13 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.55 -0.17 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.92 -0.17 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.30 -0.17 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.70 -0.22 47 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.15 -0.22 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.61 -0.22 48 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 5.08 -0.25 48 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 5.56 -0.26 47 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.05 -0.28 47 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 6.55 -0.32 47 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 7.10 -0.34 47 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 7.68 -0.36 47 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.28 -0.40 47 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 8.90 -0.44 47 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.57 -0.32 47 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.25 -0.32 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.00 -0.27 47 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 12.81 -0.28 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.62 -0.39 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.58 -0.41 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.58 -0.48 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.67 -0.49 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.82 -0.52 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.11 -0.45 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.39 -0.47 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.83 -0.37 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.52 -0.16 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.86 -0.20 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.24 -0.20 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.62 -0.20 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.02 -0.25 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.48 -0.25 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.94 -0.24 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.39 -0.26 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.85 -0.28 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.34 -0.29 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.87 -0.28 47 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.37 -0.33 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.93 -0.35 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.51 -0.36 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.11 -0.38 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.76 -0.23 46 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.38 -0.31 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.07 -0.29 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.75 -0.31 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.53 -0.33 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.38 -0.35 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.25 -0.42 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.30 -0.38 46 0 0 0
TOTAL PUT 401 4,795 +105
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 59.45
02APR26 41.00 C 0.00 0.00 0.00 18.46 +0.55 176 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 17.46 +0.55 165 0 0 0
02APR26 43.00 C 0.00 0.00 0.00 16.46 +0.55 154 0 0 0
02APR26 44.00 C 0.00 0.00 0.00 15.46 +0.55 143 0 0 0
02APR26 45.00 C 0.00 0.00 0.00 14.46 +0.55 133 0 0 0
02APR26 46.00 C 0.00 0.00 0.00 13.46 +0.55 123 0 0 0
02APR26 47.00 C 0.00 0.00 0.00 12.46 +0.55 113 0 0 0
02APR26 48.00 C 0.00 0.00 0.00 11.46 +0.55 103 0 0 0
02APR26 49.00 C 0.00 0.00 0.00 10.46 +0.55 94 0 0 0
02APR26 50.00 C 0.00 0.00 0.00 9.46 +0.54 84 0 0 0
02APR26 52.50 C 0.00 0.00 0.00 6.96 +0.52 61 0 0 0
02APR26 55.00 C 0.00 0.00 0.00 4.47 +0.43 49 0 30 0
02APR26 57.50 C 0.00 0.00 0.00 2.09 +0.24 42 0 57 0
02APR26 60.00 C 0.48 0.70 0.36 0.49 +0.02 41 396 887 +210
02APR26 62.50 C 0.08 0.08 0.08 0.16 +0.01 58 51 290 +23
02APR26 65.00 C 0.00 0.00 0.00 0.08 +0.02 75 0 106 0
02APR26 67.50 C 0.00 0.00 0.00 0.06 +0.02 94 0 27 0
02APR26 70.00 C 0.00 0.00 0.00 0.05 +0.03 112 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 0.04 +0.03 127 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 0.03 +0.02 139 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 0.02 +0.01 148 0 0 0
02APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
02APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
02APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
10APR26 42.00 C 0.00 0.00 0.00 17.48 +0.55 60 0 0 0
10APR26 43.00 C 0.00 0.00 0.00 16.48 +0.55 0 0 0 0
10APR26 44.00 C 0.00 0.00 0.00 15.48 +0.55 0 0 0 0
10APR26 45.00 C 0.00 0.00 0.00 14.48 +0.54 0 0 0 0
10APR26 46.00 C 0.00 0.00 0.00 13.48 +0.54 0 0 0 0
10APR26 47.00 C 0.00 0.00 0.00 12.49 +0.55 54 0 0 0
10APR26 48.00 C 0.00 0.00 0.00 11.49 +0.54 49 0 0 0
10APR26 49.00 C 0.00 0.00 0.00 10.50 +0.55 50 0 0 0
10APR26 50.00 C 0.00 0.00 0.00 9.51 +0.54 48 0 0 0
10APR26 52.50 C 0.00 0.00 0.00 7.06 +0.51 44 0 0 0
10APR26 55.00 C 0.00 0.00 0.00 4.65 +0.45 36 0 0 0
10APR26 57.50 C 0.00 0.00 0.00 2.57 +0.24 34 0 0 0
10APR26 60.00 C 1.10 1.10 0.90 1.06 +0.06 32 297 293 +8
10APR26 62.50 C 0.37 0.37 0.27 0.42 -0.03 36 99 99 +95
10APR26 65.00 C 0.10 0.11 0.08 0.16 -0.05 39 140 160 +140
10APR26 67.50 C 0.00 0.00 0.00 0.06 -0.04 41 0 0 0
10APR26 70.00 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
10APR26 72.50 C 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
10APR26 75.00 C 0.00 0.00 0.00 0.03 +0.01 62 0 0 0
10APR26 77.50 C 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
10APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
10APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
10APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
10APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
10APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 18.54 +0.55 48 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 17.54 +0.54 43 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 16.55 +0.55 45 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 15.56 +0.55 45 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.57 +0.54 44 0 32 0
29APR26 46.00 C 13.35 13.46 13.35 13.48 +0.51 0 55 148 +55
29APR26 47.00 C 12.37 12.52 12.37 12.49 +0.49 0 113 391 +66
29APR26 48.00 C 0.00 0.00 0.00 11.63 +0.52 41 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 10.67 +0.51 41 0 30 0
29APR26 50.00 C 0.00 0.00 0.00 9.80 +0.58 44 0 210 0
29APR26 52.50 C 7.04 7.04 7.04 7.42 +0.52 38 78 107 0
29APR26 55.00 C 5.24 5.50 4.97 5.32 +0.43 36 238 1,058 -50
29APR26 57.50 C 3.25 3.31 3.25 3.48 +0.27 35 41 2,652 -30
29APR26 60.00 C 2.00 2.27 1.92 2.06 +0.18 33 699 8,581 -253
29APR26 62.50 C 1.15 1.26 1.02 1.19 +0.07 34 1,086 11,819 -569
29APR26 65.00 C 0.60 0.68 0.51 0.64 -0.02 35 6,452 10,840 -378
29APR26 67.50 C 0.28 0.34 0.27 0.33 -0.05 35 394 9,983 -215
29APR26 70.00 C 0.15 0.20 0.15 0.17 -0.05 36 789 8,985 -53
29APR26 72.50 C 0.11 0.11 0.11 0.08 -0.04 37 18 2,646 0
29APR26 75.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 10,876 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 -0.03 38 1 3,594 0
29APR26 80.00 C 0.03 0.03 0.03 0.01 -0.02 39 30 2,182 +30
29APR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 294 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 287 0
29APR26 87.50 C 0.01 0.01 0.01 0.01 0.00 50 400 1,257 +370
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 18.24 18.24 18.24 18.63 +0.52 36 10 10 +10
28MAY26 42.00 C 0.00 0.00 0.00 17.64 +0.51 36 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 16.66 +0.50 37 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 15.68 +0.49 36 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.71 +0.48 36 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 13.48 +0.36 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.50 +0.15 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.63 +0.52 0 0 30 0
28MAY26 49.00 C 0.00 0.00 0.00 10.67 +0.13 21 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 10.04 +0.38 35 0 30 0
28MAY26 52.50 C 7.62 7.62 7.62 7.81 +0.23 33 30 120 0
28MAY26 55.00 C 5.92 5.94 5.92 5.94 +0.33 33 60 602 +30
28MAY26 57.50 C 4.25 4.25 4.14 4.31 +0.23 33 127 1,225 +97
28MAY26 60.00 C 2.86 2.91 2.82 2.92 +0.23 32 12 1,456 +8
28MAY26 62.50 C 1.81 1.83 1.81 1.98 +0.10 32 1,326 2,532 +1,322
28MAY26 65.00 C 1.36 1.36 1.18 1.29 -0.01 33 95 3,185 +26
28MAY26 67.50 C 0.77 0.90 0.74 0.82 -0.08 33 1,199 1,800 +458
28MAY26 70.00 C 0.51 0.51 0.49 0.53 -0.10 34 613 2,561 +361
28MAY26 72.50 C 0.33 0.37 0.32 0.33 -0.11 34 130 2,837 -27
28MAY26 75.00 C 0.26 0.26 0.24 0.19 -0.12 34 104 2,217 0
28MAY26 77.50 C 0.00 0.00 0.00 0.11 -0.11 34 0 1,261 0
28MAY26 80.00 C 0.00 0.00 0.00 0.07 -0.09 35 0 1,091 0
28MAY26 82.50 C 0.00 0.00 0.00 0.04 -0.08 35 0 265 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 -0.07 37 0 207 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 -0.05 37 0 602 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 25.60 +0.55 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.61 +0.55 44 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 23.62 +0.55 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.62 +0.55 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.63 +0.55 41 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.65 +0.56 43 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 19.66 +0.56 42 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 18.68 +0.56 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.70 +0.56 41 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 16.73 +0.56 40 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 15.68 +0.47 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.81 +0.48 39 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 13.87 +0.75 39 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 12.62 +0.27 0 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 11.66 +0.49 0 0 330 0
29JUN26 49.00 C 0.00 0.00 0.00 11.12 +0.54 37 0 110 0
29JUN26 50.00 C 0.00 0.00 0.00 10.39 +0.46 40 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 8.40 +0.72 39 0 5,397 0
29JUN26 55.00 C 6.08 6.08 5.94 6.17 +0.39 33 107 8,464 0
29JUN26 57.50 C 4.51 4.51 4.35 4.58 +0.29 33 90 3,615 -60
29JUN26 60.00 C 3.05 3.30 3.05 3.22 +0.21 32 355 12,738 +100
29JUN26 62.50 C 2.36 2.36 2.16 2.24 +0.12 32 9 13,603 +5
29JUN26 65.00 C 1.51 1.64 1.50 1.44 -0.03 31 173 14,050 +69
29JUN26 67.50 C 1.05 1.07 1.03 0.89 -0.12 31 184 2,965 -157
29JUN26 70.00 C 0.76 0.76 0.74 0.53 -0.16 30 4 5,441 0
29JUN26 72.50 C 0.51 0.56 0.49 0.33 -0.13 30 6 3,130 +3
29JUN26 75.00 C 0.38 0.39 0.36 0.19 -0.12 30 133 9,207 +33
29JUN26 77.50 C 0.00 0.00 0.00 0.11 -0.11 30 0 8,284 0
29JUN26 80.00 C 0.22 0.22 0.22 0.07 -0.09 31 2 4,259 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 -0.08 31 0 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 -0.07 32 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.05 32 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 890 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.03 34 0 680 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30JUL26 42.00 C 0.00 0.00 0.00 17.70 - 38 0 0 -
30JUL26 43.00 C 0.00 0.00 0.00 16.73 - 38 0 0 -
30JUL26 44.00 C 0.00 0.00 0.00 15.71 - 34 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 14.81 - 36 0 0 -
30JUL26 46.00 C 0.00 0.00 0.00 13.87 - 36 0 0 -
30JUL26 47.00 C 0.00 0.00 0.00 12.62 - 0 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 12.04 - 35 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 11.12 - 34 0 0 -
30JUL26 50.00 C 0.00 0.00 0.00 10.39 - 36 0 0 -
30JUL26 52.50 C 0.00 0.00 0.00 8.40 - 35 0 0 -
30JUL26 55.00 C 6.42 6.53 6.17 6.52 - 34 120 120 -
30JUL26 57.50 C 4.88 4.88 4.75 4.95 - 33 60 60 -
30JUL26 60.00 C 3.72 3.72 3.55 3.72 - 33 60 60 -
30JUL26 62.50 C 2.66 2.73 2.62 2.73 - 32 50 50 -
30JUL26 65.00 C 1.91 2.01 1.91 1.95 - 32 26 26 -
30JUL26 67.50 C 1.40 1.40 1.40 1.35 - 32 1 1 -
30JUL26 70.00 C 1.08 1.08 1.05 0.91 - 31 6 4 -
30JUL26 72.50 C 0.00 0.00 0.00 0.60 - 31 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 0.38 - 30 0 0 -
30JUL26 77.50 C 0.00 0.00 0.00 0.23 - 30 0 0 -
30JUL26 80.00 C 0.40 0.40 0.40 0.14 - 29 6 6 -
30JUL26 82.50 C 0.30 0.30 0.30 0.08 - 29 4 4 -
30JUL26 85.00 C 0.00 0.00 0.00 0.05 - 29 0 0 -
30JUL26 87.50 C 0.00 0.00 0.00 0.03 - 29 0 0 -
30JUL26 90.00 C 0.00 0.00 0.00 0.02 - 30 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 20.65 +0.55 37 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 19.66 +0.54 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.68 +0.53 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.71 +0.52 35 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 16.74 +0.49 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.71 +0.50 30 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 14.81 +0.40 32 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 13.87 +0.72 32 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 12.81 +0.46 28 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 12.04 +0.46 31 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 11.12 +0.10 30 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 10.39 -0.03 31 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 8.82 +0.33 34 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 7.13 +0.40 33 0 2,339 0
29SEP26 57.50 C 0.00 0.00 0.00 5.69 +0.25 32 0 1,410 0
29SEP26 60.00 C 0.00 0.00 0.00 4.58 +0.25 32 0 3,811 0
29SEP26 62.50 C 3.55 3.55 3.55 3.70 +0.20 33 3 3,340 +3
29SEP26 65.00 C 2.73 2.73 2.73 2.98 +0.14 33 166 5,787 +1
29SEP26 67.50 C 2.20 2.20 2.20 2.39 +0.10 33 5 5,707 0
29SEP26 70.00 C 1.75 1.78 1.72 1.89 +0.06 33 14 4,046 +14
29SEP26 72.50 C 1.34 1.34 1.34 1.52 +0.05 34 170 5,277 +170
29SEP26 75.00 C 1.21 1.21 1.10 1.21 +0.02 34 5 4,478 0
29SEP26 77.50 C 0.00 0.00 0.00 0.95 +0.01 34 0 713 0
29SEP26 80.00 C 0.00 0.00 0.00 0.77 +0.01 34 0 3,297 0
29SEP26 82.50 C 0.00 0.00 0.00 0.64 +0.03 35 0 750 0
29SEP26 85.00 C 0.52 0.52 0.52 0.50 -0.01 35 60 1,204 0
29SEP26 87.50 C 0.47 0.47 0.47 0.40 -0.01 35 29 462 0
29SEP26 90.00 C 0.00 0.00 0.00 0.31 -0.03 35 0 425 0
29SEP26 92.50 C 0.00 0.00 0.00 0.25 -0.03 36 0 1,142 0
29SEP26 95.00 C 0.00 0.00 0.00 0.20 -0.03 36 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 0.16 -0.02 36 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.10 -0.03 36 0 875 0
30DEC26 41.00 C 0.00 0.00 0.00 18.74 +0.59 33 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 17.71 +0.52 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.74 +0.49 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.71 +0.50 26 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 14.96 +0.36 30 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 14.00 +0.38 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.20 +0.36 29 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 12.42 +0.28 30 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 11.67 +0.06 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.00 +0.08 30 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 9.44 +0.09 31 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 8.06 +0.34 31 0 1,170 0
30DEC26 57.50 C 6.58 6.64 6.58 6.83 +0.30 32 30 1,503 +24
30DEC26 60.00 C 0.00 0.00 0.00 5.78 +0.30 32 0 911 0
30DEC26 62.50 C 4.59 4.59 4.59 4.91 +0.23 32 30 1,561 +30
30DEC26 65.00 C 3.85 3.85 3.84 4.14 +0.17 32 32 5,801 +15
30DEC26 67.50 C 0.00 0.00 0.00 3.50 +0.14 32 0 2,369 0
30DEC26 70.00 C 0.00 0.00 0.00 2.95 +0.08 33 0 3,156 0
30DEC26 72.50 C 2.30 2.30 2.30 2.47 +0.05 33 2 2,664 +2
30DEC26 75.00 C 0.00 0.00 0.00 2.09 +0.01 33 0 4,215 0
30DEC26 77.50 C 0.00 0.00 0.00 1.74 -0.02 33 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 1.48 -0.04 34 0 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.24 -0.05 34 0 285 0
30DEC26 85.00 C 1.06 1.06 1.03 1.05 -0.07 34 11 611 -6
30DEC26 87.50 C 0.00 0.00 0.00 0.89 -0.10 34 0 218 0
30DEC26 90.00 C 0.00 0.00 0.00 0.75 -0.08 34 0 302 0
30DEC26 92.50 C 0.00 0.00 0.00 0.66 -0.07 35 0 512 0
30DEC26 95.00 C 0.00 0.00 0.00 0.56 -0.07 35 0 434 0
30DEC26 97.50 C 0.00 0.00 0.00 0.48 -0.07 35 0 510 0
30DEC26 100.00 C 0.00 0.00 0.00 0.40 -0.10 35 0 328 0
30DEC26 102.50 C 0.45 0.45 0.45 0.35 -0.08 36 2 86 -2
30MAR27 41.00 C 0.00 0.00 0.00 18.75 +0.60 29 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 17.74 +0.50 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.90 +0.42 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.05 +0.36 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.26 +0.35 29 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.48 +0.34 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.75 +0.33 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.04 +0.45 30 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.35 +0.38 30 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 11.71 +0.38 30 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 10.27 +0.03 30 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 8.97 +0.30 31 0 32 0
30MAR27 57.50 C 0.00 0.00 0.00 7.77 +0.25 31 0 51 0
30MAR27 60.00 C 0.00 0.00 0.00 6.77 +0.26 31 2,750 3,435 +2,750
30MAR27 62.50 C 0.00 0.00 0.00 5.90 +0.21 31 0 11 0
30MAR27 65.00 C 0.00 0.00 0.00 5.14 +0.21 32 0 1,048 0
30MAR27 67.50 C 4.20 4.20 4.20 4.50 +0.17 32 1 32 +1
30MAR27 70.00 C 3.69 3.69 3.69 3.91 +0.15 32 10 356 +10
30MAR27 72.50 C 3.20 3.20 3.20 3.44 +0.13 33 14 4,095 0
30MAR27 75.00 C 0.00 0.00 0.00 2.99 +0.12 33 0 1,042 0
30MAR27 77.50 C 0.00 0.00 0.00 2.64 +0.09 33 0 3,028 0
30MAR27 80.00 C 2.06 2.06 2.06 2.32 +0.10 34 1 1,095 +1
30MAR27 82.50 C 0.00 0.00 0.00 2.03 +0.06 34 0 2,065 0
30MAR27 85.00 C 0.00 0.00 0.00 1.81 +0.07 34 0 9 0
30MAR27 87.50 C 0.00 0.00 0.00 1.58 +0.06 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.41 0.00 35 0 342 0
30MAR27 92.50 C 0.00 0.00 0.00 1.30 +0.04 36 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 1.15 +0.04 36 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.00 +0.02 36 0 64 0
TOTAL CALL 19,814 343,562 +4,740
02APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
02APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
02APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
02APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
02APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
02APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 50 0
02APR26 52.50 P 0.00 0.00 0.00 0.01 -0.03 72 0 871 0
02APR26 55.00 P 0.06 0.06 0.06 0.02 -0.11 53 5 864 0
02APR26 57.50 P 0.29 0.30 0.20 0.18 -0.32 46 326 1,053 +175
02APR26 60.00 P 1.18 1.26 1.06 1.06 -0.55 42 11 131 0
02APR26 62.50 P 3.25 3.25 3.25 3.15 -0.63 51 24 89 -24
02APR26 65.00 P 5.40 5.60 5.40 5.65 -0.59 79 5 0 -5
02APR26 67.50 P 0.00 0.00 0.00 8.15 -0.58 105 0 0 -20
02APR26 70.00 P 0.00 0.00 0.00 10.65 -0.57 128 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 13.15 -0.57 150 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 15.65 -0.57 170 0 0 0
02APR26 77.50 P 0.00 0.00 0.00 18.15 -0.57 189 0 0 0
02APR26 80.00 P 0.00 0.00 0.00 20.65 -0.57 207 0 0 0
02APR26 82.50 P 0.00 0.00 0.00 23.15 -0.57 225 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 25.65 -0.57 242 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 28.15 -0.57 258 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 30.65 -0.57 273 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 33.15 -0.57 287 0 0 0
10APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
10APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
10APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
10APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
10APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
10APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
10APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
10APR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
10APR26 50.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
10APR26 52.50 P 0.10 0.10 0.10 0.08 -0.04 45 5 185 +5
10APR26 55.00 P 0.26 0.28 0.24 0.23 -0.14 40 59 101 +59
10APR26 57.50 P 0.70 0.80 0.65 0.64 -0.32 36 253 316 +245
10APR26 60.00 P 1.73 1.76 1.62 1.63 -0.52 34 25 30 +25
10APR26 62.50 P 3.18 3.74 3.18 3.42 -0.49 35 152 122 +117
10APR26 65.00 P 0.00 0.00 0.00 5.68 -0.60 39 0 0 0
10APR26 67.50 P 0.00 0.00 0.00 8.15 -0.78 48 0 0 0
10APR26 70.00 P 0.00 0.00 0.00 10.77 -0.69 69 0 0 0
10APR26 72.50 P 0.00 0.00 0.00 13.44 -0.56 90 0 0 0
10APR26 75.00 P 0.00 0.00 0.00 15.82 -0.69 93 0 0 0
10APR26 77.50 P 0.00 0.00 0.00 18.25 -0.76 98 0 0 0
10APR26 80.00 P 0.00 0.00 0.00 20.86 -0.62 115 0 0 0
10APR26 82.50 P 0.00 0.00 0.00 23.46 -0.55 131 0 0 0
10APR26 85.00 P 0.00 0.00 0.00 25.79 -0.72 127 0 0 0
10APR26 87.50 P 0.00 0.00 0.00 28.29 -0.73 135 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 31.19 -0.33 172 0 0 0
29APR26 41.00 P 0.01 0.01 0.01 0.01 0.00 51 200 220 +200
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 15 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 154 0
29APR26 45.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 236 0
29APR26 46.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 116 0
29APR26 47.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 217 0
29APR26 48.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 733 0
29APR26 49.00 P 0.00 0.00 0.00 0.13 -0.03 41 0 1,135 0
29APR26 50.00 P 0.26 0.26 0.24 0.18 -0.04 41 3 1,438 +3
29APR26 52.50 P 0.43 0.50 0.38 0.40 -0.09 39 534 2,366 +7
29APR26 55.00 P 0.86 0.98 0.73 0.80 -0.19 37 161 5,706 +48
29APR26 57.50 P 1.49 1.66 1.37 1.48 -0.30 35 350 4,945 +211
29APR26 60.00 P 2.72 2.77 2.51 2.63 -0.36 35 616 10,373 -62
29APR26 62.50 P 4.14 4.50 4.13 4.18 -0.53 35 103 5,833 -27
29APR26 65.00 P 5.92 6.51 5.90 6.01 -0.63 33 96 16,979 -1
29APR26 67.50 P 8.05 8.05 8.05 8.15 -1.00 30 30 3,486 0
29APR26 70.00 P 10.91 10.91 10.70 10.80 -0.66 43 35 7,876 +25
29APR26 72.50 P 0.00 0.00 0.00 13.44 -0.62 54 0 2,162 0
29APR26 75.00 P 0.00 0.00 0.00 15.82 -0.69 57 0 3,395 0
29APR26 77.50 P 0.00 0.00 0.00 18.42 -0.61 67 0 0 -545
29APR26 80.00 P 0.00 0.00 0.00 21.03 -0.62 76 0 0 -8
29APR26 82.50 P 0.00 0.00 0.00 23.52 -0.69 82 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.79 -0.74 77 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.29 -0.74 82 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 31.19 -0.34 104 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 33.28 -0.93 91 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 35.69 -0.53 89 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 38.23 -0.95 96 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 40.66 -1.04 95 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 43.42 -0.62 115 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 4 0
28MAY26 42.00 P 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.04 -0.04 37 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.06 -0.05 37 0 488 0
28MAY26 45.00 P 0.19 0.19 0.19 0.08 -0.07 36 30 95 +30
28MAY26 46.00 P 0.00 0.00 0.00 0.11 -0.09 36 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.16 -0.11 36 0 317 0
28MAY26 48.00 P 0.00 0.00 0.00 0.22 -0.13 36 0 457 0
28MAY26 49.00 P 0.40 0.43 0.39 0.30 -0.14 36 390 1,036 +97
28MAY26 50.00 P 0.50 0.54 0.46 0.40 -0.17 35 209 993 +187
28MAY26 52.50 P 0.89 0.89 0.84 0.78 -0.21 35 34 2,673 0
28MAY26 55.00 P 1.43 1.50 1.30 1.37 -0.24 34 338 3,596 +6
28MAY26 57.50 P 2.13 2.30 2.13 2.21 -0.29 34 20 2,875 +20
28MAY26 60.00 P 3.52 3.55 3.20 3.43 -0.30 34 91 3,610 -2
28MAY26 62.50 P 5.06 5.06 5.06 4.81 -0.57 33 97 1,755 +97
28MAY26 65.00 P 0.00 0.00 0.00 6.77 -0.67 35 0 1,349 0
28MAY26 67.50 P 0.00 0.00 0.00 8.76 -0.56 35 0 1,950 0
28MAY26 70.00 P 0.00 0.00 0.00 10.83 -0.92 33 0 620 0
28MAY26 72.50 P 0.00 0.00 0.00 13.59 -0.47 43 0 395 0
28MAY26 75.00 P 0.00 0.00 0.00 16.04 -0.47 47 0 910 0
28MAY26 77.50 P 0.00 0.00 0.00 18.47 -0.56 50 0 390 0
28MAY26 80.00 P 21.10 21.10 21.00 21.03 -0.62 56 18 40 -10
28MAY26 82.50 P 0.00 0.00 0.00 23.52 -0.69 60 0 0 -60
28MAY26 85.00 P 0.00 0.00 0.00 25.79 -0.74 57 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.50 -0.53 67 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 31.19 -0.34 75 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 33.50 -0.71 74 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 35.86 -0.58 73 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 38.49 -0.69 80 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 41.00 -0.70 84 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 43.50 -0.54 87 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 765 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.10 +0.02 43 0 304 0
29JUN26 39.00 P 0.16 0.16 0.16 0.13 +0.02 43 15 523 -2
29JUN26 40.00 P 0.00 0.00 0.00 0.16 +0.02 42 0 575 0
29JUN26 41.00 P 0.00 0.00 0.00 0.21 +0.03 42 0 1,404 0
29JUN26 42.00 P 0.00 0.00 0.00 0.26 +0.02 41 0 3,090 0
29JUN26 43.00 P 0.00 0.00 0.00 0.31 0.00 40 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.38 -0.01 39 0 4,976 0
29JUN26 45.00 P 0.00 0.00 0.00 0.47 -0.02 39 0 4,946 0
29JUN26 46.00 P 0.59 0.59 0.59 0.58 -0.03 39 45 24,245 0
29JUN26 47.00 P 0.00 0.00 0.00 0.70 -0.04 38 0 3,133 0
29JUN26 48.00 P 0.75 0.77 0.75 0.84 -0.05 37 50 3,020 +50
29JUN26 49.00 P 1.01 1.01 1.01 1.00 -0.06 37 30 2,015 +30
29JUN26 50.00 P 1.07 1.14 1.07 1.19 -0.06 36 120 26,077 +120
29JUN26 52.50 P 1.68 1.68 1.68 1.78 -0.11 35 36 7,307 0
29JUN26 55.00 P 2.49 2.63 2.42 2.56 -0.20 34 223 11,447 +191
29JUN26 57.50 P 3.68 3.77 3.51 3.60 -0.31 33 173 9,749 +154
29JUN26 60.00 P 0.00 0.00 0.00 4.96 -0.38 32 0 12,517 0
29JUN26 62.50 P 6.77 6.89 6.77 6.63 -0.44 32 240 10,976 +60
29JUN26 65.00 P 0.00 0.00 0.00 8.35 -0.60 30 0 8,502 0
29JUN26 67.50 P 11.00 11.00 10.91 10.30 -0.87 28 75 2,003 -20
29JUN26 70.00 P 13.13 13.13 13.13 12.49 -1.02 27 30 4,144 0
29JUN26 72.50 P 0.00 0.00 0.00 14.90 -0.92 29 0 602 0
29JUN26 75.00 P 0.00 0.00 0.00 17.70 -0.77 39 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 20.28 -0.49 44 0 235 0
29JUN26 80.00 P 21.90 21.90 21.90 22.73 -0.48 47 9 220 +9
29JUN26 82.50 P 0.00 0.00 0.00 25.17 -0.49 49 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 27.63 -0.49 51 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 30.10 -0.61 54 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 32.58 -0.48 56 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.06 -0.47 59 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 37.54 -0.47 61 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 40.01 -0.49 63 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 42.49 -0.49 65 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 44.99 -0.47 67 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.26 - 35 0 0 -
30JUL26 43.00 P 0.00 0.00 0.00 0.31 - 35 0 0 -
30JUL26 44.00 P 0.00 0.00 0.00 0.38 - 34 0 0 -
30JUL26 45.00 P 0.00 0.00 0.00 0.49 - 34 0 0 -
30JUL26 46.00 P 0.00 0.00 0.00 0.62 - 34 0 0 -
30JUL26 47.00 P 0.00 0.00 0.00 0.77 - 34 0 0 -
30JUL26 48.00 P 1.02 1.13 1.02 0.95 - 34 12 12 -
30JUL26 49.00 P 1.28 1.35 1.26 1.15 - 34 39 21 -
30JUL26 50.00 P 1.42 1.42 1.42 1.39 - 34 20 20 -
30JUL26 52.50 P 2.05 2.05 2.05 2.13 - 34 45 45 -
30JUL26 55.00 P 2.94 3.09 2.94 3.00 - 33 34 34 -
30JUL26 57.50 P 3.95 4.29 3.92 4.11 - 32 265 229 -
30JUL26 60.00 P 5.69 5.69 5.69 5.49 - 32 58 58 -
30JUL26 62.50 P 7.36 7.36 7.36 7.11 - 32 13 13 -
30JUL26 65.00 P 9.20 9.20 9.20 9.17 - 34 30 30 -
30JUL26 67.50 P 11.22 11.22 11.22 10.58 - 28 30 30 -
30JUL26 70.00 P 0.00 0.00 0.00 12.73 - 28 0 0 -
30JUL26 72.50 P 15.57 15.57 15.57 15.06 - 29 30 30 -
30JUL26 75.00 P 17.89 17.89 17.89 17.70 - 34 30 30 -
30JUL26 77.50 P 0.00 0.00 0.00 20.36 - 40 0 0 -
30JUL26 80.00 P 0.00 0.00 0.00 22.77 - 42 0 0 -
30JUL26 82.50 P 0.00 0.00 0.00 25.19 - 44 0 0 -
30JUL26 85.00 P 0.00 0.00 0.00 27.64 - 45 0 0 -
30JUL26 87.50 P 0.00 0.00 0.00 30.11 - 47 0 0 -
30JUL26 90.00 P 0.00 0.00 0.00 32.58 - 50 0 0 -
29SEP26 39.00 P 0.53 0.53 0.51 0.26 -0.08 35 300 2,926 0
29SEP26 40.00 P 0.00 0.00 0.00 0.34 -0.08 35 0 1,013 0
29SEP26 41.00 P 0.00 0.00 0.00 0.42 -0.11 35 0 490 0
29SEP26 42.00 P 0.00 0.00 0.00 0.53 -0.10 35 0 1,491 0
29SEP26 43.00 P 0.95 0.95 0.95 0.64 -0.14 34 170 1,248 0
29SEP26 44.00 P 0.00 0.00 0.00 0.79 -0.14 34 0 512 0
29SEP26 45.00 P 1.20 1.20 1.20 0.94 -0.17 34 20 5,006 +20
29SEP26 46.00 P 0.00 0.00 0.00 1.14 -0.17 34 0 910 0
29SEP26 47.00 P 0.00 0.00 0.00 1.35 -0.18 34 0 921 0
29SEP26 48.00 P 0.00 0.00 0.00 1.59 -0.20 34 0 1,731 0
29SEP26 49.00 P 0.00 0.00 0.00 1.85 -0.20 34 0 1,982 0
29SEP26 50.00 P 2.26 2.33 2.26 2.14 -0.23 34 22 24,326 +4
29SEP26 52.50 P 3.21 3.21 3.17 3.00 -0.23 34 185 6,324 +185
29SEP26 55.00 P 4.03 4.28 4.03 4.04 -0.25 34 35 13,638 +35
29SEP26 57.50 P 5.27 5.46 5.27 5.27 -0.31 34 342 8,434 +139
29SEP26 60.00 P 6.80 6.80 6.80 6.71 -0.31 34 5 6,107 0
29SEP26 62.50 P 0.00 0.00 0.00 8.35 -0.38 35 0 11,414 0
29SEP26 65.00 P 10.57 10.57 10.57 10.12 -0.13 35 30 13,503 0
29SEP26 67.50 P 0.00 0.00 0.00 12.15 -0.46 36 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 13.77 -0.95 34 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 16.40 -0.52 38 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 18.66 -0.51 39 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 20.98 -0.56 41 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 23.34 -0.59 42 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 25.69 -0.58 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.08 -0.60 45 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 30.49 -0.60 46 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 32.90 -0.61 47 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 35.34 -0.59 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 37.77 -0.60 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.20 -0.71 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 42.65 -0.70 51 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 45.08 -0.71 52 0 0 0
30DEC26 41.00 P 1.08 1.15 1.08 0.76 -0.04 33 12 750 +10
30DEC26 42.00 P 0.00 0.00 0.00 0.91 -0.07 33 0 82 0
30DEC26 43.00 P 0.00 0.00 0.00 1.07 -0.08 33 0 100 0
30DEC26 44.00 P 1.60 1.60 1.60 1.27 -0.09 33 30 623 0
30DEC26 45.00 P 1.70 1.80 1.70 1.48 -0.09 33 32 492 +31
30DEC26 46.00 P 0.00 0.00 0.00 1.71 -0.12 33 0 116 0
30DEC26 47.00 P 2.29 2.29 2.29 1.98 -0.11 33 2 442 -2
30DEC26 48.00 P 0.00 0.00 0.00 2.25 -0.13 33 0 762 0
30DEC26 49.00 P 0.00 0.00 0.00 2.57 -0.14 33 0 1,383 0
30DEC26 50.00 P 0.00 0.00 0.00 2.91 -0.14 33 0 1,372 0
30DEC26 52.50 P 4.07 4.11 4.07 3.86 -0.18 33 195 7,636 -30
30DEC26 55.00 P 5.10 5.10 5.10 4.97 -0.21 33 30 4,192 0
30DEC26 57.50 P 6.34 6.34 6.34 6.23 -0.25 34 60 2,935 0
30DEC26 60.00 P 7.55 7.55 7.55 7.66 -0.27 34 6 2,203 0
30DEC26 62.50 P 9.13 9.13 9.13 9.23 -0.41 34 20 2,966 0
30DEC26 65.00 P 11.00 11.00 11.00 11.07 -0.40 35 2 6,142 +2
30DEC26 67.50 P 0.00 0.00 0.00 12.97 -0.43 35 0 2,529 0
30DEC26 70.00 P 0.00 0.00 0.00 14.61 -0.63 34 0 1,868 0
30DEC26 72.50 P 0.00 0.00 0.00 17.05 +0.13 36 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 19.24 -0.37 37 0 1,062 0
30DEC26 77.50 P 21.50 21.50 21.45 21.15 -0.80 36 18 1,840 +18
30DEC26 80.00 P 0.00 0.00 0.00 23.79 -0.55 39 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 26.07 -0.58 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.40 -0.31 41 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 30.75 -0.59 42 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 33.12 -0.51 43 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 35.51 -0.61 43 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 37.91 -0.60 44 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 40.33 -0.58 45 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 42.78 -0.57 46 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 45.19 -0.62 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.04 -0.07 32 0 36 0
30MAR27 42.00 P 0.00 0.00 0.00 1.22 -0.06 32 0 0 0
30MAR27 43.00 P 1.79 1.79 1.75 1.43 -0.10 32 2 27 +2
30MAR27 44.00 P 0.00 0.00 0.00 1.64 -0.11 32 0 37 0
30MAR27 45.00 P 0.00 0.00 0.00 1.89 -0.13 32 0 67 0
30MAR27 46.00 P 0.00 0.00 0.00 2.16 -0.14 32 0 9 0
30MAR27 47.00 P 0.00 0.00 0.00 2.44 -0.15 32 0 9 0
30MAR27 48.00 P 0.00 0.00 0.00 2.76 -0.17 32 0 48 0
30MAR27 49.00 P 0.00 0.00 0.00 3.11 -0.17 32 0 2,013 0
30MAR27 50.00 P 0.00 0.00 0.00 3.46 -0.17 32 0 615 0
30MAR27 52.50 P 4.76 4.76 4.76 4.48 -0.21 32 1 779 +1
30MAR27 55.00 P 0.00 0.00 0.00 5.64 -0.25 33 0 490 0
30MAR27 57.50 P 0.00 0.00 0.00 6.92 -0.29 33 0 632 0
30MAR27 60.00 P 8.40 8.58 8.40 8.39 -0.30 33 2,762 3,305 +2,344
30MAR27 62.50 P 0.00 0.00 0.00 10.00 -0.32 33 0 330 0
30MAR27 65.00 P 0.00 0.00 0.00 11.64 -0.50 33 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 13.65 -0.42 34 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 15.63 -0.07 35 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 17.71 -0.29 36 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.79 -0.40 36 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 21.93 -0.59 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.14 -0.42 37 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 26.38 -0.43 38 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.67 -0.42 39 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 31.01 -0.54 39 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 33.29 -0.48 40 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.69 -0.45 41 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.08 -0.44 41 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 40.45 -0.46 42 0 0 0
TOTAL PUT 10,153 405,918 +4,144
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 10.75
29APR26 5.00 C 0.00 0.00 0.00 5.76 -0.39 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.51 -0.38 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.26 -0.38 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.01 -0.38 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.76 -0.38 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.51 -0.38 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.27 -0.39 77 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.02 -0.38 71 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.76 -0.43 0 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 3.50 -0.40 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.25 -0.40 0 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 3.02 -0.43 49 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.77 -0.43 44 0 151 0
29APR26 8.25 C 0.00 0.00 0.00 2.52 -0.39 39 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.28 -0.41 43 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 2.03 -0.39 39 0 129 0
29APR26 9.00 C 0.00 0.00 0.00 1.79 -0.39 38 0 1,077 0
29APR26 9.25 C 0.00 0.00 0.00 1.55 -0.38 36 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.33 -0.38 37 0 1,933 0
29APR26 9.75 C 1.00 1.00 1.00 1.11 -0.36 36 2 1,110 0
29APR26 10.00 C 0.00 0.00 0.00 0.91 -0.38 35 0 756 0
29APR26 10.50 C 0.56 0.56 0.50 0.58 -0.28 36 60 4,698 +50
29APR26 11.00 C 0.50 0.50 0.30 0.35 -0.21 37 183 4,306 +111
29APR26 11.50 C 0.35 0.35 0.17 0.20 -0.15 38 310 1,209 +210
29APR26 12.00 C 0.19 0.20 0.10 0.10 -0.09 38 194 1,251 +60
29APR26 12.50 C 0.12 0.12 0.12 0.05 -0.05 38 4 1,647 +4
29APR26 13.00 C 0.06 0.06 0.06 0.02 -0.03 37 1 1,095 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 880 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 618 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 52 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.76 -0.43 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.51 -0.39 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.27 -0.39 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.02 -0.39 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.78 -0.41 39 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.53 -0.38 32 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.26 -0.40 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.02 -0.43 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.77 -0.43 0 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 2.54 -0.39 31 0 0 0
28MAY26 8.50 C 2.21 2.37 2.21 2.30 -0.39 32 20 87 0
28MAY26 8.75 C 0.00 0.00 0.00 2.08 -0.43 36 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 1.85 -0.33 35 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.63 -0.30 34 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.44 -0.30 36 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.22 -0.38 33 0 646 0
28MAY26 10.00 C 1.03 1.03 1.03 1.04 -0.32 33 30 1,728 0
28MAY26 10.50 C 0.74 0.74 0.72 0.74 -0.26 34 510 1,910 +450
28MAY26 11.00 C 0.64 0.64 0.45 0.51 -0.20 35 328 7,851 +175
28MAY26 11.50 C 0.48 0.48 0.30 0.34 -0.15 35 521 6,249 +2
28MAY26 12.00 C 0.25 0.25 0.21 0.22 -0.11 36 76 1,447 +75
28MAY26 12.50 C 0.14 0.15 0.14 0.13 -0.07 35 60 835 0
28MAY26 13.00 C 0.11 0.11 0.11 0.08 -0.04 36 30 1,114 -30
28MAY26 13.50 C 0.07 0.07 0.07 0.05 -0.02 37 61 609 +60
28MAY26 14.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 157 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 60 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 100 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 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
29JUN26 4.40 C 0.00 0.00 0.00 6.37 -0.41 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.27 -0.38 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.18 -0.37 75 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.08 -0.37 72 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.98 -0.37 70 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.88 -0.37 67 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.78 -0.37 64 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.53 -0.40 55 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.28 -0.39 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.01 -0.42 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.78 -0.42 0 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 4.53 -0.42 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.27 -0.43 0 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.02 -0.41 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.79 -0.40 35 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.54 -0.42 0 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.30 -0.40 37 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.07 -0.38 41 0 6,036 0
29JUN26 8.00 C 2.80 2.80 2.80 2.81 -0.39 34 100 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.54 -0.43 0 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.30 -0.42 22 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.12 -0.39 35 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.90 -0.36 35 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.69 -0.34 34 0 5,746 0
29JUN26 9.50 C 1.47 1.47 1.47 1.49 -0.34 34 20 2,661 -20
29JUN26 9.75 C 0.00 0.00 0.00 1.31 -0.33 34 0 3,601 0
29JUN26 10.00 C 1.10 1.10 1.05 1.13 -0.32 34 81 6,276 +30
29JUN26 10.50 C 0.81 0.87 0.77 0.85 -0.25 35 303 3,553 +132
29JUN26 11.00 C 0.77 0.77 0.55 0.60 -0.22 34 755 2,066 +706
29JUN26 11.50 C 0.55 0.55 0.41 0.44 -0.17 35 158 1,296 +58
29JUN26 12.00 C 0.00 0.00 0.00 0.30 -0.12 35 0 993 0
29JUN26 12.50 C 0.00 0.00 0.00 0.19 -0.10 34 0 600 0
29JUN26 13.00 C 0.17 0.17 0.17 0.13 -0.06 35 560 1,766 +560
29JUN26 13.50 C 0.00 0.00 0.00 0.08 -0.05 35 1 542 +1
29JUN26 14.00 C 0.10 0.10 0.10 0.05 -0.03 35 100 510 -100
29JUN26 14.50 C 0.11 0.11 0.11 0.03 -0.03 34 100 847 +100
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 46 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 61 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
29JUN26 16.50 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 0.01 0.00 41 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.30 - 35 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 3.07 - 38 0 0 -
30JUL26 8.00 C 0.00 0.00 0.00 2.82 - 35 0 0 -
30JUL26 8.25 C 0.00 0.00 0.00 2.58 - 33 0 0 -
30JUL26 8.50 C 0.00 0.00 0.00 2.30 - 21 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 2.12 - 32 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 1.90 - 32 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 1.69 - 32 0 0 -
30JUL26 9.50 C 0.00 0.00 0.00 1.49 - 31 0 0 -
30JUL26 9.75 C 0.00 0.00 0.00 1.32 - 32 0 0 -
30JUL26 10.00 C 0.00 0.00 0.00 1.18 - 33 0 0 -
30JUL26 10.50 C 0.83 0.83 0.83 0.90 - 34 30 30 -
30JUL26 11.00 C 0.00 0.00 0.00 0.68 - 34 0 0 -
30JUL26 11.50 C 0.47 0.47 0.47 0.51 - 34 5 5 -
30JUL26 12.00 C 0.36 0.36 0.36 0.37 - 34 100 100 -
30JUL26 12.50 C 0.00 0.00 0.00 0.26 - 34 0 0 -
30JUL26 13.00 C 0.00 0.00 0.00 0.18 - 34 0 0 -
30JUL26 13.50 C 0.17 0.17 0.17 0.13 - 34 30 30 -
30JUL26 14.00 C 0.14 0.14 0.14 0.09 - 35 30 30 -
30JUL26 14.50 C 0.00 0.00 0.00 0.06 - 34 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 0.04 - 34 0 0 -
30JUL26 15.50 C 0.00 0.00 0.00 0.03 - 35 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 0.02 - 35 0 0 -
30JUL26 16.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
30JUL26 17.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
29SEP26 4.60 C 0.00 0.00 0.00 6.18 -0.40 63 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.08 -0.40 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.98 -0.41 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.88 -0.41 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.78 -0.41 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.53 -0.41 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.28 -0.41 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.01 -0.44 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.78 -0.42 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.54 -0.41 42 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.29 -0.41 38 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.02 -0.43 0 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.80 -0.41 37 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.55 -0.41 34 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.32 -0.38 36 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.08 -0.39 35 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.86 -0.37 36 0 2,906 0
29SEP26 8.25 C 0.00 0.00 0.00 2.63 -0.34 35 0 648 0
29SEP26 8.50 C 0.00 0.00 0.00 2.35 -0.42 29 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.17 -0.36 32 0 4,565 0
29SEP26 9.00 C 0.00 0.00 0.00 1.97 -0.34 32 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.80 -0.31 33 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.69 -0.24 36 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.49 -0.28 34 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.34 -0.27 34 0 2,689 0
29SEP26 10.50 C 1.19 1.19 0.95 1.09 -0.24 34 133 4,927 +30
29SEP26 11.00 C 0.94 0.94 0.80 0.88 -0.21 35 77 1,803 +3
29SEP26 11.50 C 0.64 0.64 0.63 0.70 -0.19 35 31 3,163 0
29SEP26 12.00 C 0.00 0.00 0.00 0.56 -0.16 35 0 575 0
29SEP26 12.50 C 0.41 0.41 0.41 0.44 -0.14 35 30 130 +2
29SEP26 13.00 C 0.00 0.00 0.00 0.35 -0.11 35 0 110 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 -0.09 35 0 120 0
29SEP26 14.00 C 0.20 0.20 0.20 0.22 -0.07 36 30 285 +30
29SEP26 14.50 C 0.00 0.00 0.00 0.17 -0.07 36 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 -0.06 36 0 506 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.04 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.03 36 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.78 -0.41 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.53 -0.41 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.28 -0.41 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.01 -0.44 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.78 -0.42 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.54 -0.41 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.29 -0.41 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.04 -0.42 31 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.80 -0.41 32 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.55 -0.41 29 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.32 -0.40 31 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.08 -0.39 30 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.86 -0.37 30 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.63 -0.38 29 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.43 -0.37 30 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.25 -0.34 30 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.08 -0.31 31 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 1.92 -0.30 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.78 -0.27 32 0 865 0
30DEC26 9.75 C 0.00 0.00 0.00 1.63 -0.27 32 0 506 0
30DEC26 10.00 C 0.00 0.00 0.00 1.50 -0.26 32 0 4,340 0
30DEC26 10.50 C 1.17 1.17 1.17 1.26 -0.24 32 23 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 1.06 -0.20 33 0 854 0
30DEC26 11.50 C 0.00 0.00 0.00 0.88 -0.18 33 0 885 0
30DEC26 12.00 C 0.00 0.00 0.00 0.73 -0.16 33 0 628 0
30DEC26 12.50 C 0.00 0.00 0.00 0.60 -0.14 33 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.49 -0.12 33 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.40 -0.11 33 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.33 -0.09 33 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 -0.07 34 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 -0.07 34 0 302 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 -0.06 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 -0.05 34 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 -0.04 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 -0.03 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.29 -0.42 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.04 -0.42 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.80 -0.41 28 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.55 -0.42 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.32 -0.41 27 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 3.08 -0.41 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.88 -0.39 27 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 2.70 -0.35 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.52 -0.32 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.36 -0.30 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.20 -0.29 30 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 2.04 -0.30 30 0 20 0
30MAR27 9.50 C 0.00 0.00 0.00 1.96 -0.22 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.77 -0.27 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.64 -0.26 30 0 1,090 0
30MAR27 10.50 C 1.25 1.25 1.23 1.40 -0.24 31 399 1,385 +301
30MAR27 11.00 C 0.00 0.00 0.00 1.20 -0.21 31 300 446 +291
30MAR27 11.50 C 0.00 0.00 0.00 1.02 -0.19 31 0 101 0
30MAR27 12.00 C 0.00 0.00 0.00 0.86 -0.18 31 0 518 0
30MAR27 12.50 C 0.00 0.00 0.00 0.73 -0.15 31 0 65 0
30MAR27 13.00 C 0.00 0.00 0.00 0.62 -0.13 31 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.52 -0.12 32 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.44 -0.09 32 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.38 -0.08 32 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 -0.08 32 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 -0.08 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 -0.06 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 -0.06 32 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 -0.05 32 0 0 0
TOTAL CALL 5,786 189,068 +3,291
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 675 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 1,432 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,294 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1,115 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 609 0
29APR26 9.25 P 0.00 0.00 0.00 0.04 +0.02 38 0 637 0
29APR26 9.50 P 0.07 0.08 0.07 0.06 +0.02 37 91 1,037 -31
29APR26 9.75 P 0.07 0.11 0.07 0.10 +0.04 37 183 637 +81
29APR26 10.00 P 0.11 0.18 0.11 0.15 +0.06 36 367 2,779 -218
29APR26 10.50 P 0.18 0.37 0.18 0.32 +0.12 37 96 1,810 -23
29APR26 11.00 P 0.38 0.66 0.38 0.59 +0.19 38 93 1,856 -48
29APR26 11.50 P 0.00 0.00 0.00 0.94 +0.26 39 0 538 0
29APR26 12.00 P 0.00 0.00 0.00 1.36 +0.30 41 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 1.82 +0.34 45 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.32 +0.39 53 0 30 0
29APR26 13.50 P 0.00 0.00 0.00 2.80 +0.41 56 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.25 +0.30 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.75 +0.36 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.27 +0.41 66 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.76 +0.40 66 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.30 +0.44 86 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.75 +0.39 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.27 +0.41 85 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
28MAY26 6.75 P 0.01 0.01 0.01 0.01 0.00 54 20 24 +20
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 409 0
28MAY26 8.50 P 0.04 0.04 0.04 0.03 +0.01 36 10 1,092 0
28MAY26 8.75 P 0.00 0.00 0.00 0.05 +0.02 37 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.07 +0.03 36 0 4,876 0
28MAY26 9.25 P 0.00 0.00 0.00 0.10 +0.04 35 0 968 0
28MAY26 9.50 P 0.13 0.13 0.13 0.14 +0.05 35 5 996 0
28MAY26 9.75 P 0.00 0.00 0.00 0.20 +0.07 35 0 1,705 0
28MAY26 10.00 P 0.20 0.28 0.20 0.27 +0.09 35 117 2,314 +43
28MAY26 10.50 P 0.34 0.50 0.34 0.47 +0.15 35 227 2,885 -10
28MAY26 11.00 P 0.00 0.00 0.00 0.73 +0.20 35 0 365 0
28MAY26 11.50 P 0.00 0.00 0.00 1.07 +0.25 36 0 520 0
28MAY26 12.00 P 0.00 0.00 0.00 1.45 +0.28 37 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.87 +0.31 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.34 +0.34 41 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.82 +0.36 44 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 3.30 +0.35 46 0 103 0
28MAY26 14.50 P 0.00 0.00 0.00 3.80 +0.41 51 0 73 0
28MAY26 15.00 P 0.00 0.00 0.00 4.31 +0.44 57 0 60 0
28MAY26 15.50 P 0.00 0.00 0.00 4.77 +0.41 53 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.30 +0.44 63 0 24 0
28MAY26 16.50 P 0.00 0.00 0.00 5.77 +0.38 60 0 0 -76
28MAY26 17.00 P 0.00 0.00 0.00 6.27 +0.41 64 0 0 -35
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3,274 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7,262 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 6,343 0
29JUN26 7.50 P 0.03 0.03 0.03 0.02 +0.01 37 50 7,549 0
29JUN26 7.75 P 0.05 0.05 0.05 0.03 +0.01 36 1,000 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 6,816 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 +0.02 35 0 3,181 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 +0.03 35 0 6,497 0
29JUN26 8.75 P 0.14 0.14 0.14 0.12 +0.04 34 5 1,828 0
29JUN26 9.00 P 0.15 0.18 0.15 0.17 +0.05 35 33 3,032 +3
29JUN26 9.25 P 0.24 0.24 0.23 0.23 +0.07 35 45 664 +45
29JUN26 9.50 P 0.29 0.31 0.29 0.29 +0.08 34 60 1,532 -30
29JUN26 9.75 P 0.39 0.40 0.39 0.37 +0.09 34 60 2,618 0
29JUN26 10.00 P 0.35 0.50 0.35 0.47 +0.12 34 342 1,889 -189
29JUN26 10.50 P 0.75 0.75 0.75 0.70 +0.16 34 30 1,086 +30
29JUN26 11.00 P 0.87 1.07 0.87 1.00 +0.22 35 120 1,084 +30
29JUN26 11.50 P 1.20 1.43 1.20 1.35 +0.26 35 120 817 +120
29JUN26 12.00 P 1.55 1.55 1.54 1.71 +0.25 34 145 115 +39
29JUN26 12.50 P 0.00 0.00 0.00 2.19 +0.33 39 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 2.64 +0.34 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.09 +0.34 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.60 +0.39 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.06 +0.40 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.55 +0.39 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.05 +0.42 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.56 +0.48 58 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.05 +0.48 60 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.54 +0.48 62 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.04 - 36 0 0 -
30JUL26 7.75 P 0.00 0.00 0.00 0.05 - 35 0 0 -
30JUL26 8.00 P 0.00 0.00 0.00 0.07 - 34 0 0 -
30JUL26 8.25 P 0.00 0.00 0.00 0.10 - 35 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 0.13 - 34 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 0.18 - 34 0 0 -
30JUL26 9.00 P 0.00 0.00 0.00 0.23 - 34 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 0.29 - 34 0 0 -
30JUL26 9.50 P 0.00 0.00 0.00 0.36 - 33 0 0 -
30JUL26 9.75 P 0.43 0.47 0.43 0.45 - 33 10 10 -
30JUL26 10.00 P 0.53 0.58 0.53 0.54 - 33 21 21 -
30JUL26 10.50 P 0.77 0.77 0.77 0.79 - 34 32 32 -
30JUL26 11.00 P 0.00 0.00 0.00 1.09 - 34 0 0 -
30JUL26 11.50 P 1.39 1.39 1.39 1.43 - 34 1 1 -
30JUL26 12.00 P 0.00 0.00 0.00 1.84 - 36 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 2.26 - 38 0 0 -
30JUL26 13.00 P 0.00 0.00 0.00 2.69 - 39 0 0 -
30JUL26 13.50 P 0.00 0.00 0.00 3.15 - 40 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 3.60 - 41 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 4.11 - 45 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 4.61 - 49 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 5.09 - 50 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 5.56 - 51 0 0 -
30JUL26 16.50 P 0.00 0.00 0.00 6.06 - 53 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 6.55 - 55 0 0 -
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 +0.01 38 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 +0.02 38 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 +0.02 37 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 2,494 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 +0.02 36 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 +0.03 37 0 5,438 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 +0.03 36 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 +0.03 36 0 1,504 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 +0.04 36 0 1,783 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 +0.05 36 0 7,540 0
29SEP26 8.75 P 0.34 0.34 0.34 0.33 +0.07 36 30 4,819 0
29SEP26 9.00 P 0.41 0.43 0.41 0.40 +0.07 36 20 874 +14
29SEP26 9.25 P 0.00 0.00 0.00 0.48 +0.08 36 4 583 +4
29SEP26 9.50 P 0.61 0.61 0.61 0.58 +0.10 36 34 966 +34
29SEP26 9.75 P 0.57 0.57 0.57 0.68 +0.12 36 34 2,137 +34
29SEP26 10.00 P 0.83 0.86 0.83 0.79 +0.12 36 34 2,061 +34
29SEP26 10.50 P 0.00 0.00 0.00 1.05 +0.16 37 0 2,640 0
29SEP26 11.00 P 0.00 0.00 0.00 1.34 +0.18 37 0 1,542 0
29SEP26 11.50 P 1.81 1.81 1.81 1.67 +0.21 37 17 480 +17
29SEP26 12.00 P 1.95 1.95 1.95 2.04 +0.25 38 17 137 +17
29SEP26 12.50 P 0.00 0.00 0.00 2.43 +0.27 39 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.84 +0.29 39 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.27 +0.30 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.73 +0.33 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.20 +0.35 43 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.67 +0.35 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.16 +0.37 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.65 +0.37 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.15 +0.38 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.65 +0.39 54 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 +0.01 35 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 34 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 +0.02 34 0 290 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 368 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 +0.03 34 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.15 +0.03 34 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 +0.04 34 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.24 +0.05 34 0 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.29 +0.05 34 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.36 +0.07 34 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.43 +0.08 34 0 1,152 0
30DEC26 9.00 P 0.00 0.00 0.00 0.51 +0.09 34 0 3,407 0
30DEC26 9.25 P 0.00 0.00 0.00 0.60 +0.10 34 0 702 0
30DEC26 9.50 P 0.00 0.00 0.00 0.70 +0.11 34 0 727 0
30DEC26 9.75 P 0.00 0.00 0.00 0.81 +0.13 34 0 484 0
30DEC26 10.00 P 0.00 0.00 0.00 0.92 +0.13 34 0 70 0
30DEC26 10.50 P 0.00 0.00 0.00 1.18 +0.16 34 0 144 0
30DEC26 11.00 P 1.57 1.58 1.53 1.47 +0.18 34 31 672 0
30DEC26 11.50 P 0.00 0.00 0.00 1.80 +0.22 35 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 2.15 +0.23 35 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 2.53 +0.26 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.93 +0.28 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.36 +0.30 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.79 +0.31 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.25 +0.33 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.72 +0.35 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.19 +0.36 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.68 +0.37 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.17 +0.38 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.67 +0.39 47 0 0 0
30MAR27 6.50 P 0.10 0.11 0.10 0.07 +0.01 32 181 181 +181
30MAR27 6.75 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
30MAR27 7.00 P 0.16 0.16 0.16 0.12 +0.02 32 20 70 +20
30MAR27 7.25 P 0.00 0.00 0.00 0.16 +0.03 32 0 0 0
30MAR27 7.50 P 0.23 0.23 0.23 0.19 +0.03 32 20 26 +20
30MAR27 7.75 P 0.00 0.00 0.00 0.24 +0.04 32 0 0 0
30MAR27 8.00 P 0.35 0.35 0.35 0.30 +0.06 32 20 72 0
30MAR27 8.25 P 0.00 0.00 0.00 0.36 +0.06 32 0 120 0
30MAR27 8.50 P 0.46 0.46 0.46 0.43 +0.07 32 20 65 +20
30MAR27 8.75 P 0.46 0.46 0.44 0.51 +0.08 32 28 1,176 -8
30MAR27 9.00 P 0.00 0.00 0.00 0.59 +0.09 32 0 76 0
30MAR27 9.25 P 0.72 0.72 0.72 0.68 +0.10 32 495 652 +435
30MAR27 9.50 P 0.00 0.00 0.00 0.79 +0.12 33 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.89 +0.12 32 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 1.02 +0.14 33 0 1,030 0
30MAR27 10.50 P 0.00 0.00 0.00 1.27 +0.15 33 300 1,328 +300
30MAR27 11.00 P 0.00 0.00 0.00 1.57 +0.18 33 300 300 +180
30MAR27 11.50 P 0.00 0.00 0.00 1.89 +0.21 33 0 90 0
30MAR27 12.00 P 0.00 0.00 0.00 2.23 +0.22 33 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.61 +0.25 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.00 +0.27 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.41 +0.28 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.85 +0.31 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.29 +0.32 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.75 +0.34 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.22 +0.35 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.70 +0.36 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.19 +0.37 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.68 +0.38 43 0 0 0
TOTAL PUT 4,888 178,214 +1,053
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$ 65.45
29APR26 46.00 C 0.00 0.00 0.00 19.50 -1.48 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.53 -1.47 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.59 -1.89 50 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.61 -1.69 50 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.68 -1.57 53 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.38 -1.44 55 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 11.18 -1.46 55 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 9.17 -1.48 56 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 7.31 -1.49 55 0 86 0
29APR26 62.50 C 0.00 0.00 0.00 5.66 -1.30 54 0 267 0
29APR26 65.00 C 5.60 5.60 4.24 4.27 -1.19 54 1,551 1,608 +973
29APR26 67.50 C 4.18 4.18 3.14 3.20 -0.99 54 2,168 2,637 +1,782
29APR26 70.00 C 2.98 2.98 2.32 2.35 -0.79 55 163 4,633 +15
29APR26 72.50 C 2.40 2.40 1.71 1.72 -0.60 55 86 2,240 +69
29APR26 75.00 C 1.76 1.76 1.23 1.23 -0.48 56 152 2,192 +64
29APR26 77.50 C 1.33 1.33 0.89 0.87 -0.39 56 191 1,118 -29
29APR26 80.00 C 0.93 0.93 0.67 0.59 -0.31 56 717 6,138 +237
29APR26 82.50 C 0.68 0.68 0.52 0.39 -0.24 56 164 1,003 +107
29APR26 85.00 C 0.48 0.48 0.47 0.26 -0.17 56 203 1,550 +76
29APR26 87.50 C 0.00 0.00 0.00 0.17 -0.12 56 0 443 0
29APR26 90.00 C 0.36 0.36 0.25 0.11 -0.09 56 31 495 +14
29APR26 92.50 C 0.00 0.00 0.00 0.07 -0.06 56 0 274 0
29APR26 95.00 C 0.17 0.17 0.17 0.05 -0.04 57 15 301 -5
29APR26 97.50 C 0.16 0.16 0.16 0.03 -0.03 57 30 610 +30
29APR26 100.00 C 0.13 0.13 0.13 0.02 -0.02 57 30 324 +30
29APR26 102.50 C 0.11 0.11 0.11 0.01 -0.02 56 30 316 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 156 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 392 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 127.50 C 0.03 0.03 0.03 0.01 0.00 80 30 30 +30
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 82 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 86 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 88 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 90 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 94 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 20.07 -1.63 61 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 19.20 -1.85 62 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 18.30 -1.50 61 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 17.40 -1.77 60 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 16.53 -1.76 60 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 14.45 -1.51 59 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 12.51 -1.62 59 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 10.70 -1.59 58 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 9.28 -0.72 60 0 1,000 0
28MAY26 62.50 C 0.00 0.00 0.00 7.59 -1.22 57 0 128 0
28MAY26 65.00 C 7.22 7.22 6.29 6.30 -1.16 57 110 752 +90
28MAY26 67.50 C 6.31 6.31 5.24 5.24 -0.97 57 40 656 +1
28MAY26 70.00 C 5.06 5.25 4.68 4.32 -0.92 58 64 575 0
28MAY26 72.50 C 4.16 4.16 3.60 3.55 -0.79 58 117 1,119 -15
28MAY26 75.00 C 3.54 3.54 2.92 2.92 -0.66 58 94 1,027 +5
28MAY26 77.50 C 2.93 2.94 2.39 2.39 -0.56 59 80 442 -25
28MAY26 80.00 C 2.40 2.42 2.06 1.96 -0.46 59 30 810 +5
28MAY26 82.50 C 2.00 2.00 1.72 1.56 -0.43 59 30 1,089 0
28MAY26 85.00 C 1.57 1.57 1.57 1.24 -0.38 59 20 280 0
28MAY26 87.50 C 1.33 1.38 1.33 0.98 -0.32 59 3 236 +3
28MAY26 90.00 C 0.00 0.00 0.00 0.77 -0.27 59 0 200 0
28MAY26 92.50 C 0.00 0.00 0.00 0.61 -0.22 59 0 324 0
28MAY26 95.00 C 0.68 0.68 0.68 0.47 -0.17 59 1 265 -1
28MAY26 97.50 C 0.00 0.00 0.00 0.37 -0.16 59 0 50 0
28MAY26 100.00 C 0.00 0.00 0.00 0.29 -0.11 59 0 100 0
28MAY26 102.50 C 0.00 0.00 0.00 0.22 -0.11 59 0 50 0
29JUN26 46.00 C 0.00 0.00 0.00 20.71 -1.29 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.80 -1.39 60 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.01 -1.41 60 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 18.16 -1.41 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.34 -1.50 59 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 15.40 -1.40 58 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 13.56 -1.36 57 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 11.89 -1.05 57 0 20 0
29JUN26 60.00 C 10.50 10.50 10.50 10.36 -1.48 57 2 418 0
29JUN26 62.50 C 9.27 9.27 9.27 8.93 -1.17 56 15 541 0
29JUN26 65.00 C 7.96 8.03 7.60 7.72 -1.08 56 32 413 +26
29JUN26 67.50 C 7.50 7.50 7.50 6.65 -0.99 56 50 3,716 +3
29JUN26 70.00 C 6.75 6.75 6.75 5.80 -0.81 57 4 498 0
29JUN26 72.50 C 5.84 5.84 5.84 4.88 -0.82 57 1 667 0
29JUN26 75.00 C 4.92 4.92 4.92 4.18 -0.72 57 1 1,714 +1
29JUN26 77.50 C 4.05 4.05 4.05 3.55 -0.66 57 4 449 +4
29JUN26 80.00 C 0.00 0.00 0.00 3.05 -0.56 57 0 2,920 0
29JUN26 82.50 C 2.68 2.68 2.68 2.63 -0.46 58 120 791 -56
29JUN26 85.00 C 2.25 2.25 2.25 2.25 -0.43 58 1 576 +1
29JUN26 87.50 C 0.00 0.00 0.00 1.91 -0.37 58 0 400 0
29JUN26 90.00 C 0.00 0.00 0.00 1.60 -0.33 58 0 2,356 0
29JUN26 92.50 C 0.00 0.00 0.00 1.34 -0.29 58 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 1.13 -0.24 58 0 238 0
29JUN26 97.50 C 0.00 0.00 0.00 0.94 -0.18 58 0 3,619 0
29JUN26 100.00 C 0.00 0.00 0.00 0.78 -0.16 58 0 525 0
29JUN26 102.50 C 0.00 0.00 0.00 0.65 -0.14 58 0 241 0
29JUN26 105.00 C 0.85 0.85 0.85 0.54 -0.12 58 30 526 +30
29JUN26 107.50 C 0.00 0.00 0.00 0.45 -0.11 58 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.38 -0.09 58 0 144 0
29JUN26 112.50 C 0.00 0.00 0.00 0.31 -0.09 58 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.26 -0.08 58 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.21 -0.07 58 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.18 -0.05 58 0 218 0
29JUN26 122.50 C 0.00 0.00 0.00 0.15 -0.05 58 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.12 -0.04 58 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.10 -0.04 58 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.09 -0.03 58 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.07 -0.03 58 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.06 -0.02 58 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.05 -0.02 58 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 252 0
29JUN26 142.50 C 0.00 0.00 0.00 0.03 -0.02 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 80 0
30JUL26 48.00 C 0.00 0.00 0.00 19.73 - 60 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 18.94 - 59 0 0 -
30JUL26 50.00 C 0.00 0.00 0.00 18.17 - 59 0 0 -
30JUL26 52.50 C 0.00 0.00 0.00 16.29 - 58 0 0 -
30JUL26 55.00 C 0.00 0.00 0.00 14.57 - 58 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 12.97 - 57 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 11.52 - 57 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 10.08 - 56 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 8.91 - 56 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 7.86 - 56 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 7.00 - 57 0 0 -
30JUL26 72.50 C 0.00 0.00 0.00 6.08 - 56 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 5.33 - 57 0 0 -
30JUL26 77.50 C 0.00 0.00 0.00 4.67 - 57 0 0 -
30JUL26 80.00 C 4.58 4.58 4.58 4.10 - 57 4 4 -
30JUL26 82.50 C 0.00 0.00 0.00 3.60 - 57 0 0 -
30JUL26 85.00 C 0.00 0.00 0.00 3.19 - 58 0 0 -
30JUL26 87.50 C 0.00 0.00 0.00 2.77 - 57 0 0 -
30JUL26 90.00 C 2.63 2.63 2.63 2.41 - 57 2 2 -
29SEP26 46.00 C 0.00 0.00 0.00 22.41 -1.49 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.73 -1.17 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.94 -1.44 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.27 -1.35 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.56 -1.61 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.90 -1.55 58 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 16.30 -1.31 58 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 14.83 -1.14 57 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 13.69 -0.86 59 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 12.41 -1.08 58 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 11.26 -1.06 58 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 10.20 -0.97 58 0 828 0
29SEP26 70.00 C 9.50 9.50 9.50 9.26 -0.91 58 1,005 2,383 +977
29SEP26 72.50 C 0.00 0.00 0.00 8.41 -0.85 58 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 7.65 -0.79 58 20 4,004 +20
29SEP26 77.50 C 0.00 0.00 0.00 6.96 -0.73 58 0 1,369 0
29SEP26 80.00 C 0.00 0.00 0.00 6.34 -0.67 59 0 4,845 0
29SEP26 82.50 C 0.00 0.00 0.00 5.78 -0.52 59 0 1,076 0
29SEP26 85.00 C 0.00 0.00 0.00 5.27 -0.56 59 20 902 0
29SEP26 87.50 C 0.00 0.00 0.00 4.76 -0.55 59 0 53 0
29SEP26 90.00 C 0.00 0.00 0.00 4.30 -0.51 59 0 391 0
29SEP26 92.50 C 0.00 0.00 0.00 3.88 -0.48 59 0 245 0
29SEP26 95.00 C 0.00 0.00 0.00 3.50 -0.45 59 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 3.16 -0.42 59 0 2,018 0
29SEP26 100.00 C 3.27 3.27 3.25 2.86 -0.38 59 1,000 2,547 -930
29SEP26 102.50 C 0.00 0.00 0.00 2.58 -0.36 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 2.26 -0.32 58 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 2.04 -0.30 58 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 1.84 -0.28 58 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 1.66 -0.26 58 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 1.50 -0.24 58 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 1.35 -0.22 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 1.22 -0.20 58 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 1.10 -0.19 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.00 -0.17 58 0 105 0
29SEP26 127.50 C 0.00 0.00 0.00 0.90 -0.16 58 0 3 0
29SEP26 130.00 C 1.30 1.30 1.30 0.84 -0.12 58 100 478 +100
30DEC26 46.00 C 0.00 0.00 0.00 24.27 -1.66 60 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.58 -1.64 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.90 -1.07 60 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.24 -1.39 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.63 -1.42 59 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 20.09 -1.50 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.62 -1.40 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.27 -1.29 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.02 -1.39 58 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 14.85 -1.38 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.99 -1.10 59 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 12.89 -1.15 58 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 11.97 -1.02 58 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 11.12 -0.97 58 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 10.33 -0.93 59 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 9.62 -0.87 59 0 57 0
30DEC26 80.00 C 0.00 0.00 0.00 8.95 -0.83 59 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 8.34 -0.78 59 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 7.77 -0.74 59 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 7.25 -0.69 59 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 6.75 -0.67 59 0 47 0
30DEC26 92.50 C 0.00 0.00 0.00 6.27 -0.67 59 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 5.82 -0.69 59 0 36 0
30DEC26 97.50 C 0.00 0.00 0.00 5.40 -0.66 59 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 5.01 -0.64 59 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 4.65 -0.61 59 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 4.32 -0.58 59 0 17 0
30DEC26 107.50 C 4.57 4.57 4.57 3.90 -0.67 58 3 62 0
30MAR27 46.00 C 0.00 0.00 0.00 26.13 -0.97 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 25.43 -1.14 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.85 -1.08 61 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.23 -1.17 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.63 -1.01 61 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.18 -1.02 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.81 -1.12 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.25 -1.15 58 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 18.05 -1.07 58 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.94 -1.12 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.04 -1.19 59 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 15.16 -0.74 59 0 0 0
30MAR27 70.00 C 14.20 14.20 14.20 14.16 -1.13 59 1 17 +1
30MAR27 72.50 C 0.00 0.00 0.00 13.32 -0.98 59 0 0 0
30MAR27 75.00 C 12.50 12.50 12.50 12.54 -0.94 59 1 1 +1
30MAR27 77.50 C 0.00 0.00 0.00 11.81 -0.90 59 0 2 0
30MAR27 80.00 C 11.20 11.20 11.20 11.14 -0.85 59 6 6 +6
30MAR27 82.50 C 0.00 0.00 0.00 10.51 -0.81 59 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 9.92 -0.77 59 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 9.37 -0.70 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.86 -0.63 59 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 8.35 -0.59 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 7.95 -0.48 60 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 7.48 -0.47 59 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 7.06 -0.43 59 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 6.66 -0.41 59 0 0 0
TOTAL CALL 8,572 95,601 +3,640
29APR26 46.00 P 0.18 0.18 0.18 0.04 0.00 56 35 135 +25
29APR26 47.00 P 0.00 0.00 0.00 0.06 0.00 56 0 170 0
29APR26 48.00 P 0.00 0.00 0.00 0.08 0.00 56 0 335 0
29APR26 49.00 P 0.21 0.21 0.21 0.12 +0.01 56 348 1,143 +348
29APR26 50.00 P 0.00 0.00 0.00 0.16 +0.01 56 0 450 0
29APR26 52.50 P 0.50 0.54 0.50 0.34 +0.02 56 208 738 +208
29APR26 55.00 P 0.66 0.88 0.66 0.66 +0.07 56 25 1,411 +10
29APR26 57.50 P 1.00 1.35 1.00 1.13 +0.11 56 58 1,177 +6
29APR26 60.00 P 1.64 2.00 1.58 1.83 +0.19 56 179 1,745 +130
29APR26 62.50 P 2.46 2.84 2.25 2.77 +0.31 57 704 2,609 +418
29APR26 65.00 P 3.40 4.00 3.20 3.95 +0.50 57 2,623 3,784 +1,576
29APR26 67.50 P 4.35 5.42 4.31 5.36 +0.66 58 437 1,229 +112
29APR26 70.00 P 5.86 6.04 5.86 6.98 +0.78 58 276 8,991 -184
29APR26 72.50 P 7.65 7.65 7.65 8.85 +1.20 59 5 3,683 +5
29APR26 75.00 P 10.10 10.10 10.10 10.77 +0.73 58 1 781 -1
29APR26 77.50 P 0.00 0.00 0.00 13.05 +0.93 62 0 893 0
29APR26 80.00 P 14.81 14.81 14.81 15.46 +1.14 67 5 1,448 0
29APR26 82.50 P 0.00 0.00 0.00 17.63 +1.21 65 0 271 0
29APR26 85.00 P 0.00 0.00 0.00 20.00 +0.99 67 0 363 0
29APR26 87.50 P 0.00 0.00 0.00 22.42 +1.30 70 0 92 0
29APR26 90.00 P 0.00 0.00 0.00 24.86 +1.37 73 0 49 0
29APR26 92.50 P 0.00 0.00 0.00 27.31 +1.53 75 0 137 0
29APR26 95.00 P 27.80 27.80 27.80 29.79 +1.54 79 15 17 +15
29APR26 97.50 P 0.00 0.00 0.00 32.30 +1.28 83 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 34.80 +1.45 88 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 37.28 +1.03 91 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 39.77 +1.04 94 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 42.26 +1.50 97 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 44.78 +1.48 102 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 47.28 +1.63 106 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 49.78 +1.63 109 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 52.28 +1.07 112 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 54.78 +1.63 115 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 57.26 +1.61 117 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 59.77 +1.06 121 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 62.25 +1.47 122 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 64.78 +1.38 127 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 67.27 +1.18 130 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 69.77 +1.30 132 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 72.25 +1.52 134 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 74.77 +1.16 138 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 77.28 +1.63 141 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 79.75 +1.54 142 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 82.27 +1.62 146 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 84.75 +1.00 147 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 87.27 +1.48 151 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 89.75 +1.28 152 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 92.27 +1.59 156 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 94.75 +1.10 156 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 97.27 +1.28 160 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 99.78 +1.52 163 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 102.27 +1.40 164 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 104.76 +1.59 165 0 0 0
28MAY26 46.00 P 0.62 0.62 0.62 0.37 +0.03 59 51 101 +51
28MAY26 47.00 P 0.71 0.71 0.71 0.45 +0.02 59 100 130 +100
28MAY26 48.00 P 0.00 0.00 0.00 0.57 +0.05 59 0 125 0
28MAY26 49.00 P 0.00 0.00 0.00 0.69 +0.05 59 0 95 0
28MAY26 50.00 P 1.06 1.08 1.06 0.83 +0.07 59 45 897 +30
28MAY26 52.50 P 1.35 1.42 1.35 1.28 +0.11 59 12 178 +1
28MAY26 55.00 P 2.02 2.03 2.02 1.88 +0.16 59 25 603 +14
28MAY26 57.50 P 2.54 2.76 2.54 2.63 +0.21 59 148 392 -18
28MAY26 60.00 P 3.53 3.53 3.53 3.55 +0.31 60 25 669 0
28MAY26 62.50 P 4.11 4.63 4.11 4.64 +0.40 60 71 1,165 +1
28MAY26 65.00 P 5.69 5.90 5.69 5.90 +0.52 60 59 563 +15
28MAY26 67.50 P 6.45 7.30 6.23 7.30 +0.60 60 163 253 -27
28MAY26 70.00 P 8.13 8.82 8.13 8.80 +0.64 59 184 529 +76
28MAY26 72.50 P 9.64 9.64 9.52 10.55 +0.84 60 75 243 -27
28MAY26 75.00 P 0.00 0.00 0.00 12.39 +0.85 60 0 321 0
28MAY26 77.50 P 0.00 0.00 0.00 14.25 +1.03 59 0 331 0
28MAY26 80.00 P 0.00 0.00 0.00 16.44 +0.83 62 0 185 0
28MAY26 82.50 P 0.00 0.00 0.00 18.61 +1.37 62 0 48 0
28MAY26 85.00 P 0.00 0.00 0.00 20.84 +1.36 64 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 23.10 +0.91 64 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.39 +1.43 65 0 4 0
28MAY26 92.50 P 0.00 0.00 0.00 27.73 +1.55 65 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 30.14 +1.07 67 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 32.54 +1.52 68 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 34.91 +1.00 68 0 0 0
28MAY26 102.50 P 37.36 37.36 37.36 37.33 +1.08 69 37 37 +37
29JUN26 46.00 P 0.00 0.00 0.00 0.82 +0.07 58 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.98 +0.11 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.15 +0.12 58 0 345 0
29JUN26 49.00 P 0.00 0.00 0.00 1.31 +0.11 58 0 22 0
29JUN26 50.00 P 1.53 1.64 1.52 1.54 +0.17 58 516 767 +484
29JUN26 52.50 P 2.04 2.13 2.04 2.13 +0.19 58 16 365 +16
29JUN26 55.00 P 2.58 2.58 2.58 2.86 +0.23 58 15 661 +15
29JUN26 57.50 P 3.34 3.34 3.34 3.71 +0.28 58 15 1,094 +15
29JUN26 60.00 P 0.00 0.00 0.00 4.68 +0.36 58 0 2,128 0
29JUN26 62.50 P 5.78 5.78 5.78 5.81 +0.44 58 1 5,418 +1
29JUN26 65.00 P 6.20 6.20 6.20 7.09 +0.53 58 5 5,970 +5
29JUN26 67.50 P 0.00 0.00 0.00 8.51 +0.60 58 0 2,927 0
29JUN26 70.00 P 0.00 0.00 0.00 10.05 +0.67 58 0 2,506 0
29JUN26 72.50 P 0.00 0.00 0.00 11.80 +0.85 59 0 3,255 0
29JUN26 75.00 P 0.00 0.00 0.00 13.52 +0.85 58 0 7,069 0
29JUN26 77.50 P 0.00 0.00 0.00 15.46 +1.26 59 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 17.44 +1.32 59 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 19.42 +0.57 59 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 21.59 +1.02 60 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 23.79 +1.52 61 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 26.05 +1.28 62 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 28.27 +1.45 62 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 30.56 +1.47 62 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 32.92 +1.40 63 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.24 +1.33 63 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 37.61 +1.36 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.07 +1.34 65 0 0 0
29JUN26 107.50 P 42.45 42.45 42.45 42.48 +1.47 65 34 135 +34
29JUN26 110.00 P 44.08 44.53 44.08 44.91 +1.61 66 45 146 +45
29JUN26 112.50 P 46.51 47.47 46.51 47.47 +1.47 70 60 60 +60
29JUN26 115.00 P 49.80 49.80 49.80 49.78 +1.35 67 30 30 +30
29JUN26 117.50 P 0.00 0.00 0.00 52.28 +1.07 69 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.82 +1.66 72 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 57.28 +1.43 73 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 59.77 +1.06 75 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 62.29 +1.49 77 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 64.78 +1.38 79 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 67.27 +1.18 80 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 69.77 +1.11 82 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 72.25 +1.44 83 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 74.77 +1.16 85 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 77.28 +1.44 87 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 79.77 +1.49 89 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 82.27 +1.55 90 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 84.75 +1.00 91 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 87.30 +1.08 94 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 89.78 +1.31 95 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 92.27 +1.08 96 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 94.80 +1.15 98 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 97.27 +1.19 99 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 99.78 +1.49 100 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 102.28 +1.37 102 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 104.76 +1.35 102 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 1.68 - 57 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 1.91 - 57 0 0 -
30JUL26 50.00 P 0.00 0.00 0.00 2.14 - 58 0 0 -
30JUL26 52.50 P 0.00 0.00 0.00 2.86 - 58 0 0 -
30JUL26 55.00 P 0.00 0.00 0.00 3.70 - 58 0 0 -
30JUL26 57.50 P 4.28 4.28 4.28 4.60 - 58 200 200 -
30JUL26 60.00 P 0.00 0.00 0.00 5.64 - 57 0 0 -
30JUL26 62.50 P 0.00 0.00 0.00 6.82 - 57 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 8.12 - 57 0 0 -
30JUL26 67.50 P 0.00 0.00 0.00 9.56 - 57 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 11.10 - 58 0 0 -
30JUL26 72.50 P 0.00 0.00 0.00 12.81 - 58 0 0 -
30JUL26 75.00 P 0.00 0.00 0.00 14.62 - 59 0 0 -
30JUL26 77.50 P 16.00 16.00 16.00 16.40 - 58 5 5 -
30JUL26 80.00 P 0.00 0.00 0.00 18.40 - 59 0 0 -
30JUL26 82.50 P 0.00 0.00 0.00 20.33 - 59 0 0 -
30JUL26 85.00 P 0.00 0.00 0.00 22.45 - 60 0 0 -
30JUL26 87.50 P 0.00 0.00 0.00 24.55 - 60 0 0 -
30JUL26 90.00 P 0.00 0.00 0.00 26.71 - 60 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 2.39 +0.14 59 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 2.64 +0.15 59 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.94 +0.20 59 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 3.25 +0.20 59 0 424 0
29SEP26 50.00 P 0.00 0.00 0.00 3.56 +0.20 59 0 501 0
29SEP26 52.50 P 0.00 0.00 0.00 4.43 +0.27 59 0 283 0
29SEP26 55.00 P 0.00 0.00 0.00 5.39 +0.28 59 0 929 0
29SEP26 57.50 P 0.00 0.00 0.00 6.40 +0.33 59 0 651 0
29SEP26 60.00 P 0.00 0.00 0.00 7.52 +0.40 59 0 10,274 0
29SEP26 62.50 P 0.00 0.00 0.00 8.77 +0.48 58 0 984 0
29SEP26 65.00 P 0.00 0.00 0.00 10.01 +0.44 58 0 8,012 0
29SEP26 67.50 P 0.00 0.00 0.00 11.53 +0.58 58 0 3,631 0
29SEP26 70.00 P 0.00 0.00 0.00 13.09 +0.64 58 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 14.75 +0.72 59 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 16.49 +0.79 59 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 18.28 +0.81 59 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 20.15 +1.03 59 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 21.88 +0.75 58 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 23.98 +0.91 59 0 1,338 0
29SEP26 87.50 P 0.00 0.00 0.00 26.10 +0.99 60 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 28.14 +0.90 60 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 30.35 +1.05 61 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 32.50 +1.15 61 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 34.67 +1.08 61 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 36.77 +0.94 61 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 39.16 +1.29 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.39 +1.25 62 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 43.66 +1.36 62 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 45.94 +1.37 62 0 13 0
29SEP26 112.50 P 0.00 0.00 0.00 48.26 +1.38 62 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 50.50 +1.27 61 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 52.92 +1.39 62 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 55.27 +1.36 62 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 57.70 +1.45 62 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 60.12 +1.15 63 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 62.48 +1.08 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 65.00 +1.24 64 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 3.85 +0.10 59 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 4.17 +0.10 59 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 4.49 +0.10 59 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 4.87 +0.15 59 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 5.27 +0.15 59 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 6.26 +0.23 59 0 183 0
30DEC26 55.00 P 0.00 0.00 0.00 7.27 +0.27 59 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 8.37 +0.32 59 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 9.57 +0.37 58 0 714 0
30DEC26 62.50 P 0.00 0.00 0.00 10.85 +0.41 58 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 12.23 +0.45 58 0 1,262 0
30DEC26 67.50 P 0.00 0.00 0.00 13.71 +0.45 58 0 2,990 0
30DEC26 70.00 P 0.00 0.00 0.00 15.27 +0.53 58 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 16.91 +0.62 58 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 18.61 +0.64 58 0 501 0
30DEC26 77.50 P 0.00 0.00 0.00 20.25 +0.49 58 0 91 0
30DEC26 80.00 P 0.00 0.00 0.00 22.07 +0.61 58 0 69 0
30DEC26 82.50 P 0.00 0.00 0.00 23.94 +0.81 58 0 13 0
30DEC26 85.00 P 0.00 0.00 0.00 25.94 +0.74 59 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 28.15 +1.28 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.89 +0.89 59 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 32.19 +1.26 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.38 +1.12 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 36.48 +1.28 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.42 +1.11 60 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 40.63 +0.91 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.81 +0.93 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.99 +0.93 61 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.09 +0.28 59 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 5.50 +0.35 59 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.91 +0.36 60 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 6.32 +0.36 60 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 6.72 +0.35 60 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 7.67 +0.30 59 0 50 0
30MAR27 55.00 P 0.00 0.00 0.00 8.73 +0.31 58 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.92 +0.38 58 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 11.14 +0.39 58 0 6 0
30MAR27 62.50 P 0.00 0.00 0.00 12.51 +0.47 58 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.88 +0.47 58 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 15.42 +0.56 58 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 16.96 +0.57 58 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 18.64 +0.66 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.30 +0.66 58 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 22.14 +0.94 58 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 23.88 +0.88 58 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 25.74 +0.81 59 0 14 0
30MAR27 85.00 P 0.00 0.00 0.00 27.78 +0.79 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.53 +0.96 59 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 31.61 +0.80 59 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.62 +1.01 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.66 +1.11 60 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 37.70 +1.02 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.47 +0.96 58 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 41.65 +0.74 59 0 0 0
TOTAL PUT 6,856 146,057 +3,626
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$ 11.52
29APR26 8.50 C 0.00 0.00 0.00 3.05 -0.15 54 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.80 -0.15 49 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.56 -0.17 49 0 3 0
29APR26 9.25 C 0.00 0.00 0.00 2.27 -0.21 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.10 -0.19 50 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 1.88 -0.14 51 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.67 -0.14 51 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.28 -0.13 50 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.93 -0.13 49 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.67 -0.10 50 0 136 0
29APR26 12.00 C 0.44 0.44 0.44 0.46 -0.09 50 300 454 +300
29APR26 12.50 C 0.33 0.33 0.33 0.30 -0.07 49 2 290 0
29APR26 13.00 C 0.17 0.17 0.17 0.20 -0.05 50 70 241 -45
29APR26 13.50 C 0.11 0.11 0.11 0.12 -0.05 50 100 173 +100
29APR26 14.00 C 0.09 0.09 0.09 0.08 -0.03 51 20 83 0
29APR26 14.50 C 0.00 0.00 0.00 0.05 -0.02 52 0 202 0
29APR26 15.00 C 0.04 0.04 0.04 0.03 -0.01 52 200 351 +200
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 20 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 167 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.11 -0.21 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.89 -0.18 51 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.66 -0.21 50 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.45 -0.18 50 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.26 -0.14 52 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.08 -0.16 53 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.87 -0.17 51 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.52 -0.10 51 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.19 -0.13 49 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 0.94 -0.08 49 0 75 0
28MAY26 12.00 C 0.00 0.00 0.00 0.72 -0.07 49 0 55 0
28MAY26 12.50 C 0.00 0.00 0.00 0.55 -0.06 49 0 233 0
28MAY26 13.00 C 0.00 0.00 0.00 0.41 -0.06 49 0 191 0
28MAY26 13.50 C 0.00 0.00 0.00 0.31 -0.05 49 0 45 0
28MAY26 14.00 C 0.27 0.27 0.23 0.23 -0.03 50 61 490 -30
28MAY26 14.50 C 0.20 0.20 0.20 0.17 -0.03 50 45 57 -30
28MAY26 15.00 C 0.15 0.15 0.15 0.13 -0.02 51 45 318 +45
28MAY26 15.50 C 0.10 0.10 0.10 0.09 -0.02 50 80 45 -80
28MAY26 16.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 6.75 -0.13 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.65 -0.15 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.55 -0.13 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.30 -0.13 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.06 -0.15 60 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.81 -0.18 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.56 -0.16 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.31 -0.16 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.05 -0.18 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.80 -0.22 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.54 -0.23 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.31 -0.23 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.06 -0.25 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.84 -0.23 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.61 -0.24 44 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.38 -0.24 44 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.18 -0.21 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.98 -0.20 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.76 -0.20 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.57 -0.18 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.38 -0.21 49 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.20 -0.18 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.07 -0.15 52 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 1.72 -0.13 50 0 160 0
29JUN26 11.00 C 1.40 1.40 1.38 1.41 -0.14 49 30 114 +30
29JUN26 11.50 C 1.18 1.24 1.18 1.16 -0.09 49 30 70 +30
29JUN26 12.00 C 0.00 0.00 0.00 0.95 -0.08 49 0 45 0
29JUN26 12.50 C 0.00 0.00 0.00 0.77 -0.07 49 0 170 0
29JUN26 13.00 C 0.00 0.00 0.00 0.63 -0.06 49 0 73 0
29JUN26 13.50 C 0.00 0.00 0.00 0.50 -0.06 49 0 25 0
29JUN26 14.00 C 0.00 0.00 0.00 0.40 -0.06 49 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.32 -0.05 50 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.25 -0.05 49 0 194 0
29JUN26 15.50 C 0.00 0.00 0.00 0.20 -0.03 50 0 62 0
29JUN26 16.00 C 0.00 0.00 0.00 0.16 -0.02 50 0 16 0
29JUN26 16.50 C 0.15 0.15 0.15 0.13 -0.01 51 2 22 0
29JUN26 17.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 -0.01 51 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 50 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 18 0
30JUL26 8.50 C 0.00 0.00 0.00 3.28 - 49 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 3.08 - 49 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 2.89 - 49 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 2.69 - 48 0 0 -
30JUL26 9.50 C 0.00 0.00 0.00 2.52 - 49 0 0 -
30JUL26 9.75 C 0.00 0.00 0.00 2.36 - 50 0 0 -
30JUL26 10.00 C 0.00 0.00 0.00 2.19 - 49 0 0 -
30JUL26 10.50 C 0.00 0.00 0.00 1.87 - 49 0 0 -
30JUL26 11.00 C 0.00 0.00 0.00 1.65 - 51 0 0 -
30JUL26 11.50 C 0.00 0.00 0.00 1.36 - 49 0 0 -
30JUL26 12.00 C 0.00 0.00 0.00 1.16 - 50 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 0.97 - 49 0 0 -
30JUL26 13.00 C 0.90 0.90 0.90 0.82 - 50 1 1 -
30JUL26 13.50 C 0.00 0.00 0.00 0.68 - 49 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 0.57 - 50 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 0.48 - 50 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 0.39 - 50 0 0 -
30JUL26 15.50 C 0.00 0.00 0.00 0.33 - 50 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 0.27 - 50 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 3.52 -0.16 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.29 -0.22 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.13 -0.21 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.95 -0.21 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.81 -0.18 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.64 -0.18 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.48 -0.20 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.18 -0.17 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.90 -0.21 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.70 -0.13 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.49 -0.11 50 0 26 0
29SEP26 12.50 C 0.00 0.00 0.00 1.30 -0.11 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.14 -0.11 50 0 25 0
29SEP26 13.50 C 0.00 0.00 0.00 1.00 -0.10 50 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.89 -0.08 51 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 0.78 -0.07 51 0 333 0
29SEP26 15.00 C 0.72 0.72 0.72 0.67 -0.09 51 800 1,295 +436
29SEP26 15.50 C 0.00 0.00 0.00 0.59 -0.07 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.52 -0.06 51 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.46 -0.04 51 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.40 -0.04 51 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.35 -0.03 52 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 -0.03 51 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 -0.03 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 -0.02 52 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 -0.02 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 -0.02 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 -0.01 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 3.79 -0.16 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.61 -0.19 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.44 -0.19 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.28 -0.19 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.14 -0.17 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.99 -0.16 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.84 -0.19 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.58 -0.14 51 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.34 -0.16 51 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.11 -0.10 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.91 -0.11 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.72 -0.11 50 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.55 -0.11 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.41 -0.10 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.27 -0.10 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.15 -0.09 51 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.04 -0.09 51 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.94 -0.09 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.85 -0.08 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.78 -0.06 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.71 -0.05 51 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.64 -0.05 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.58 -0.04 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.52 -0.04 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.47 -0.04 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 -0.04 51 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.38 -0.03 51 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.31 -0.03 51 0 29 0
30DEC26 22.00 C 0.00 0.00 0.00 0.25 -0.03 51 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 -0.02 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 -0.02 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.14 -0.01 51 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.12 -0.01 52 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 4.00 -0.20 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.83 -0.21 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.70 -0.19 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.56 -0.18 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.41 -0.19 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.27 -0.17 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.14 -0.16 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.89 -0.16 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.67 -0.15 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.41 -0.13 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.23 -0.13 50 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.05 -0.13 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.89 -0.12 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.75 -0.11 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.60 -0.12 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.47 -0.12 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.36 -0.11 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.25 -0.10 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.17 -0.08 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.07 -0.08 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.00 -0.06 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.92 -0.05 51 0 5 0
TOTAL CALL 1,786 9,786 +956
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 +0.01 53 0 26 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.04 0.00 51 0 25 0
29APR26 9.50 P 0.00 0.00 0.00 0.07 +0.01 52 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.10 +0.01 52 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.13 +0.01 51 0 118 0
29APR26 10.50 P 0.27 0.27 0.27 0.25 +0.02 51 15 122 +15
29APR26 11.00 P 0.34 0.34 0.34 0.42 +0.04 51 2 304 +2
29APR26 11.50 P 0.00 0.00 0.00 0.65 +0.05 51 0 173 0
29APR26 12.00 P 0.92 0.92 0.92 0.96 +0.09 53 300 581 +300
29APR26 12.50 P 0.00 0.00 0.00 1.27 +0.06 50 0 112 0
29APR26 13.00 P 0.00 0.00 0.00 1.66 +0.10 51 0 161 0
29APR26 13.50 P 0.00 0.00 0.00 2.15 +0.12 58 0 64 0
29APR26 14.00 P 0.00 0.00 0.00 2.61 +0.18 62 0 201 0
29APR26 14.50 P 0.00 0.00 0.00 3.10 +0.21 68 0 21 0
29APR26 15.00 P 0.00 0.00 0.00 3.60 +0.25 74 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 4.07 +0.17 76 0 63 0
29APR26 16.00 P 0.00 0.00 0.00 4.56 +0.20 80 0 65 0
29APR26 16.50 P 0.00 0.00 0.00 5.03 +0.20 79 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 5.56 +0.23 90 0 0 -15
29APR26 17.50 P 0.00 0.00 0.00 6.07 +0.23 98 0 0 -39
29APR26 18.00 P 0.00 0.00 0.00 6.53 +0.18 93 0 0 -6
29APR26 18.50 P 0.00 0.00 0.00 7.08 +0.24 109 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.56 +0.22 110 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 8.06 +0.16 114 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.56 +0.23 118 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.58 +0.25 131 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 10.56 +0.23 133 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 11.58 +0.23 145 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 12.57 +0.22 150 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 13.55 +0.22 151 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 14.56 +0.23 160 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.06 +0.01 51 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.08 +0.01 51 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.11 +0.01 51 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
28MAY26 9.50 P 0.19 0.19 0.19 0.19 +0.02 51 2 27 +2
28MAY26 9.75 P 0.00 0.00 0.00 0.24 +0.02 51 0 15 0
28MAY26 10.00 P 0.35 0.35 0.35 0.30 +0.02 50 30 65 +30
28MAY26 10.50 P 0.00 0.00 0.00 0.46 +0.04 51 0 3 0
28MAY26 11.00 P 0.70 0.70 0.70 0.67 +0.05 51 200 104 -139
28MAY26 11.50 P 0.00 0.00 0.00 0.90 +0.05 51 0 91 0
28MAY26 12.00 P 1.17 1.18 1.16 1.18 +0.06 50 105 240 +105
28MAY26 12.50 P 0.00 0.00 0.00 1.52 +0.08 51 0 121 0
28MAY26 13.00 P 0.00 0.00 0.00 1.91 +0.18 53 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 2.28 +0.07 52 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 2.73 +0.22 54 0 89 0
28MAY26 14.50 P 0.00 0.00 0.00 3.16 +0.18 55 0 1 0
28MAY26 15.00 P 0.00 0.00 0.00 3.61 +0.18 55 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 4.09 +0.18 58 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.62 +0.22 65 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 5.09 +0.26 66 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.62 +0.26 74 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 6.07 +0.23 71 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.56 +0.21 73 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.08 +0.24 80 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.57 +0.20 82 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.06 +0.16 83 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 73 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 0.00 50 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 +0.01 51 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 +0.01 50 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 +0.02 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.21 +0.02 50 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.27 +0.03 51 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.33 +0.03 51 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.40 +0.03 51 0 100 0
29JUN26 10.00 P 0.51 0.51 0.51 0.47 +0.03 51 15 104 +15
29JUN26 10.50 P 0.00 0.00 0.00 0.66 +0.05 51 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.88 +0.06 51 0 48 0
29JUN26 11.50 P 0.00 0.00 0.00 1.13 +0.06 51 0 55 0
29JUN26 12.00 P 1.43 1.43 1.41 1.42 +0.08 51 30 33 0
29JUN26 12.50 P 1.64 1.70 1.64 1.71 +0.06 50 45 109 +40
29JUN26 13.00 P 0.00 0.00 0.00 2.10 +0.18 52 0 43 0
29JUN26 13.50 P 0.00 0.00 0.00 2.48 +0.09 53 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 2.88 +0.18 53 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 3.28 +0.15 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.71 +0.13 53 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 4.18 +0.18 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.66 +0.17 57 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 5.10 +0.16 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.62 +0.23 61 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 6.07 +0.21 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.57 +0.22 62 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.08 +0.21 66 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.57 +0.17 68 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.06 +0.16 69 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.56 +0.19 72 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.60 +0.27 81 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.56 +0.23 81 0 0 -1
29JUN26 23.00 P 0.00 0.00 0.00 11.58 +0.23 88 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.57 +0.21 91 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.55 +0.22 92 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.56 +0.18 97 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.53 +0.20 96 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.51 +0.18 95 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.53 +0.20 102 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.53 +0.20 105 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.53 +0.20 108 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.59 +0.26 120 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.22 - 51 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 0.27 - 51 0 0 -
30JUL26 9.00 P 0.00 0.00 0.00 0.33 - 51 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 0.39 - 51 0 0 -
30JUL26 9.50 P 0.00 0.00 0.00 0.46 - 51 0 0 -
30JUL26 9.75 P 0.00 0.00 0.00 0.54 - 51 0 0 -
30JUL26 10.00 P 0.00 0.00 0.00 0.63 - 51 0 0 -
30JUL26 10.50 P 0.00 0.00 0.00 0.83 - 51 0 0 -
30JUL26 11.00 P 0.00 0.00 0.00 1.06 - 52 0 0 -
30JUL26 11.50 P 0.00 0.00 0.00 1.32 - 52 0 0 -
30JUL26 12.00 P 0.00 0.00 0.00 1.60 - 51 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 1.91 - 51 0 0 -
30JUL26 13.00 P 0.00 0.00 0.00 2.25 - 52 0 0 -
30JUL26 13.50 P 0.00 0.00 0.00 2.65 - 53 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 3.04 - 53 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 3.44 - 53 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 3.86 - 54 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 4.28 - 54 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 4.76 - 56 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.39 +0.02 52 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.45 +0.02 51 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.53 +0.02 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.60 +0.02 52 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.69 +0.03 52 0 4 0
29SEP26 9.75 P 0.73 0.73 0.73 0.79 +0.03 52 1 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.88 +0.03 52 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 1.10 +0.04 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.33 +0.04 51 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.60 +0.05 52 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.89 +0.06 52 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 2.20 +0.06 52 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.54 +0.07 52 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 2.92 +0.09 53 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.28 +0.10 52 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.67 +0.08 53 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 4.09 +0.15 54 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 4.50 +0.15 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.94 +0.17 55 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.36 +0.16 54 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.79 +0.15 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.27 +0.19 56 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.75 +0.21 57 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 7.21 +0.22 57 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.68 +0.21 58 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 8.17 +0.26 59 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.63 +0.24 59 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.60 +0.23 61 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.56 +0.21 61 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.58 +0.23 66 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.57 +0.21 68 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.55 +0.22 69 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.56 +0.18 73 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.54 +0.21 74 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.54 +0.21 76 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.55 +0.22 80 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.55 +0.22 82 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.55 +0.22 84 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.59 +0.26 91 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.61 +0.02 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.69 +0.02 52 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.78 +0.03 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.88 +0.04 52 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.97 +0.04 52 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 1.07 +0.04 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.18 +0.05 52 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.40 +0.05 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.65 +0.05 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.92 +0.05 51 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.22 +0.07 51 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.53 +0.07 51 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.87 +0.08 51 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.22 +0.08 52 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.59 +0.12 52 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.96 +0.12 52 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 4.35 +0.12 52 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.75 +0.14 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.15 +0.12 52 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.58 +0.14 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.01 +0.15 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.45 +0.10 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.90 +0.19 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.35 +0.19 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.82 +0.20 55 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 8.28 +0.20 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.75 +0.21 56 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.68 +0.23 56 0 0 0
30DEC26 22.00 P 10.56 10.56 10.56 10.63 +0.23 57 2 2 +2
30DEC26 23.00 P 0.00 0.00 0.00 11.62 +0.27 59 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 12.57 +0.21 59 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.59 +0.26 63 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.58 +0.20 64 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.80 +0.04 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.89 +0.04 51 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.98 +0.04 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.09 +0.05 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.19 +0.05 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.30 +0.06 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.41 +0.06 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.65 +0.07 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.91 +0.08 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.19 +0.08 51 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.49 +0.09 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.79 +0.08 51 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 3.14 +0.10 51 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.49 +0.09 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.83 +0.11 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.21 +0.14 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.59 +0.13 52 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.99 +0.15 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.38 +0.12 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.79 +0.15 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.21 +0.16 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.66 +0.18 53 0 0 0
TOTAL PUT 747 6,219 +311
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$ 14.26
29APR26 10.00 C 0.00 0.00 0.00 4.28 -0.25 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.78 -0.23 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.28 -0.21 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.77 -0.25 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.29 -0.22 28 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.82 -0.22 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.37 -0.21 30 0 1 0
29APR26 13.50 C 0.00 0.00 0.00 0.97 -0.23 30 0 0 0
29APR26 14.00 C 0.72 0.72 0.55 0.67 -0.16 32 72 72 +72
29APR26 14.50 C 0.46 0.46 0.32 0.39 -0.15 30 71 71 +56
29APR26 15.00 C 0.34 0.34 0.28 0.22 -0.10 30 8 63 0
29APR26 15.50 C 0.13 0.13 0.12 0.12 -0.06 30 200 338 +156
29APR26 16.00 C 0.00 0.00 0.00 0.05 -0.05 29 0 304 0
29APR26 16.50 C 0.03 0.03 0.03 0.03 -0.02 31 1 233 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 117 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 39 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 177 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.30 -0.23 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.80 -0.24 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.29 -0.22 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.77 -0.25 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.36 -0.15 30 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.91 -0.21 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.50 -0.20 29 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.14 -0.22 29 0 0 0
28MAY26 14.00 C 0.93 0.93 0.93 0.86 -0.15 30 33 33 +33
28MAY26 14.50 C 0.00 0.00 0.00 0.59 -0.14 29 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.39 -0.12 29 0 117 0
28MAY26 15.50 C 0.29 0.29 0.29 0.26 -0.08 29 1 110 0
28MAY26 16.00 C 0.00 0.00 0.00 0.17 -0.06 29 0 35 0
28MAY26 16.50 C 0.10 0.10 0.10 0.11 -0.04 30 1 91 +1
28MAY26 17.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 52 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.30 -0.27 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.82 -0.25 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.31 -0.31 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 2.83 -0.20 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.46 -0.13 31 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.04 -0.14 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.67 -0.19 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.30 -0.18 29 0 0 0
29JUN26 14.00 C 1.06 1.06 1.06 1.02 -0.15 29 9 145 +9
29JUN26 14.50 C 0.70 0.70 0.69 0.78 -0.13 30 50 50 +50
29JUN26 15.00 C 0.00 0.00 0.00 0.59 -0.11 30 0 96 0
29JUN26 15.50 C 0.00 0.00 0.00 0.44 -0.09 30 0 490 0
29JUN26 16.00 C 0.31 0.31 0.31 0.32 -0.07 30 15 383 0
29JUN26 16.50 C 0.00 0.00 0.00 0.23 -0.06 30 0 110 0
29JUN26 17.00 C 0.15 0.15 0.15 0.16 -0.05 30 40 109 +25
29JUN26 17.50 C 0.00 0.00 0.00 0.11 -0.03 30 0 36 0
29JUN26 18.00 C 0.09 0.09 0.09 0.08 -0.02 31 20 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.03 30 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.30 - 0 0 0 -
30JUL26 10.50 C 0.00 0.00 0.00 3.82 - 0 0 0 -
30JUL26 11.00 C 0.00 0.00 0.00 3.32 - 0 0 0 -
30JUL26 11.50 C 0.00 0.00 0.00 2.88 - 28 0 0 -
30JUL26 12.00 C 0.00 0.00 0.00 2.46 - 30 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 2.04 - 30 0 0 -
30JUL26 13.00 C 0.00 0.00 0.00 1.67 - 30 0 0 -
30JUL26 13.50 C 0.00 0.00 0.00 1.32 - 29 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 1.05 - 30 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 0.81 - 30 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 0.61 - 29 0 0 -
30JUL26 15.50 C 0.00 0.00 0.00 0.46 - 30 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 0.34 - 30 0 0 -
30JUL26 16.50 C 0.26 0.26 0.26 0.25 - 30 2 2 -
30JUL26 17.00 C 0.00 0.00 0.00 0.18 - 30 0 0 -
30JUL26 17.50 C 0.00 0.00 0.00 0.12 - 29 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 0.09 - 30 0 0 -
30JUL26 18.50 C 0.00 0.00 0.00 0.06 - 30 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 0.04 - 29 0 0 -
29SEP26 10.00 C 0.00 0.00 0.00 4.30 -0.27 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.85 -0.23 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.32 -0.33 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.88 -0.19 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.46 -0.17 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.12 -0.12 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.77 -0.18 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.42 -0.15 28 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 1.21 -0.17 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.99 -0.14 30 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.80 -0.12 30 0 30 0
29SEP26 15.50 C 0.67 0.67 0.67 0.64 -0.10 30 15 215 0
29SEP26 16.00 C 0.54 0.54 0.50 0.51 -0.08 30 31 370 0
29SEP26 16.50 C 0.45 0.45 0.44 0.40 -0.07 30 40 122 +10
29SEP26 17.00 C 0.00 0.00 0.00 0.31 -0.06 30 0 143 0
29SEP26 17.50 C 0.28 0.28 0.28 0.25 -0.04 30 2 115 +2
29SEP26 18.00 C 0.00 0.00 0.00 0.19 -0.04 30 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 -0.03 30 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 441 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.34 -0.23 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.87 -0.23 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.42 -0.23 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.00 -0.21 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.61 -0.20 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.25 -0.19 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.94 -0.18 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.66 -0.16 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.42 -0.14 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.20 -0.13 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.02 -0.11 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.85 -0.10 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.71 -0.10 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.60 -0.08 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.49 -0.08 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 -0.06 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 -0.05 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 -0.05 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 -0.04 29 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 -0.03 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 -0.03 29 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.34 -0.23 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.89 -0.21 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.45 -0.20 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.03 -0.18 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.65 -0.19 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.33 -0.18 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.04 -0.18 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.85 -0.10 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.56 -0.20 27 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.35 -0.19 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.20 -0.12 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.03 -0.12 28 0 5 0
30MAR27 16.00 C 0.90 0.90 0.90 0.89 -0.11 28 5 14 +5
30MAR27 16.50 C 0.90 0.90 0.80 0.78 -0.10 28 20 20 +20
30MAR27 17.00 C 0.00 0.00 0.00 0.66 -0.11 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.58 -0.08 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.49 -0.08 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.42 -0.06 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.35 -0.06 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.30 -0.05 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.25 -0.05 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
TOTAL CALL 636 5,430 +439
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29APR26 12.50 P 0.05 0.07 0.05 0.04 +0.01 32 17 209 +14
29APR26 13.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 57 0
29APR26 13.50 P 0.23 0.25 0.23 0.19 +0.03 31 34 91 0
29APR26 14.00 P 0.31 0.44 0.31 0.37 +0.07 31 81 100 -50
29APR26 14.50 P 0.68 0.68 0.68 0.62 +0.11 31 5 245 0
29APR26 15.00 P 0.00 0.00 0.00 0.96 +0.18 32 0 297 0
29APR26 15.50 P 0.00 0.00 0.00 1.34 +0.17 31 0 273 0
29APR26 16.00 P 0.00 0.00 0.00 1.78 +0.15 31 0 443 0
29APR26 16.50 P 0.00 0.00 0.00 2.25 +0.21 30 0 627 0
29APR26 17.00 P 0.00 0.00 0.00 2.74 +0.16 0 0 176 -150
29APR26 17.50 P 0.00 0.00 0.00 3.30 +0.23 51 0 60 -20
29APR26 18.00 P 0.00 0.00 0.00 3.80 +0.25 56 0 0 -7
29APR26 18.50 P 0.00 0.00 0.00 4.31 +0.21 63 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.80 +0.22 66 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.33 +0.25 75 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.82 +0.25 78 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.80 +0.25 83 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.79 +0.25 88 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.80 +0.17 98 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.82 +0.16 109 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 30 0 45 0
28MAY26 12.00 P 0.07 0.10 0.07 0.05 +0.01 30 49 64 +49
28MAY26 12.50 P 0.12 0.12 0.12 0.10 +0.01 29 13 13 +13
28MAY26 13.00 P 0.00 0.00 0.00 0.19 +0.03 29 0 62 0
28MAY26 13.50 P 0.00 0.00 0.00 0.34 +0.06 30 0 30 0
28MAY26 14.00 P 0.59 0.59 0.59 0.54 +0.08 30 1 115 0
28MAY26 14.50 P 0.00 0.00 0.00 0.78 +0.11 29 0 154 0
28MAY26 15.00 P 0.00 0.00 0.00 1.12 +0.16 31 0 197 0
28MAY26 15.50 P 0.00 0.00 0.00 1.45 +0.15 29 0 27 0
28MAY26 16.00 P 0.00 0.00 0.00 1.86 +0.18 29 0 167 0
28MAY26 16.50 P 0.00 0.00 0.00 2.30 +0.13 29 0 182 0
28MAY26 17.00 P 0.00 0.00 0.00 2.85 +0.22 38 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 3.30 +0.23 38 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.85 +0.26 46 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.31 +0.18 46 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.88 +0.25 57 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.33 +0.22 56 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.91 +0.29 66 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.89 +0.28 71 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.88 +0.27 77 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.85 +0.22 79 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 32 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.13 +0.02 31 0 4 0
29JUN26 12.50 P 0.00 0.00 0.00 0.21 +0.02 31 0 131 0
29JUN26 13.00 P 0.00 0.00 0.00 0.34 +0.04 31 0 21 0
29JUN26 13.50 P 0.51 0.51 0.51 0.51 +0.06 31 1 59 +1
29JUN26 14.00 P 0.66 0.80 0.66 0.73 +0.08 31 68 245 +68
29JUN26 14.50 P 0.95 0.95 0.95 0.99 +0.10 31 6 228 +4
29JUN26 15.00 P 0.00 0.00 0.00 1.30 +0.12 32 0 102 0
29JUN26 15.50 P 0.00 0.00 0.00 1.61 +0.14 31 0 283 0
29JUN26 16.00 P 0.00 0.00 0.00 1.99 +0.10 31 0 389 0
29JUN26 16.50 P 0.00 0.00 0.00 2.47 +0.18 34 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.92 +0.20 36 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.39 +0.21 38 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.87 +0.21 40 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.37 +0.22 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.88 +0.23 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.40 +0.24 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.91 +0.28 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.94 +0.23 62 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.91 +0.21 65 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.91 +0.22 70 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.91 +0.23 75 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.94 +0.27 81 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.90 +0.24 82 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.92 +0.26 88 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.92 +0.27 91 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 - 31 0 0 -
30JUL26 10.50 P 0.00 0.00 0.00 0.05 - 30 0 0 -
30JUL26 11.00 P 0.00 0.00 0.00 0.09 - 30 0 0 -
30JUL26 11.50 P 0.00 0.00 0.00 0.16 - 30 0 0 -
30JUL26 12.00 P 0.00 0.00 0.00 0.25 - 30 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 0.39 - 30 0 0 -
30JUL26 13.00 P 0.00 0.00 0.00 0.56 - 30 0 0 -
30JUL26 13.50 P 0.00 0.00 0.00 0.76 - 29 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 1.02 - 29 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 1.31 - 29 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 1.66 - 30 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 2.08 - 32 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 2.41 - 29 0 0 -
30JUL26 16.50 P 0.00 0.00 0.00 2.91 - 33 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 3.33 - 33 0 0 -
30JUL26 17.50 P 0.00 0.00 0.00 3.82 - 35 0 0 -
30JUL26 18.00 P 0.00 0.00 0.00 4.22 - 32 0 0 -
30JUL26 18.50 P 0.00 0.00 0.00 4.77 - 38 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 5.25 - 40 0 0 -
29SEP26 10.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.27 +0.03 30 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 +0.04 30 0 12 0
29SEP26 12.50 P 0.55 0.55 0.55 0.55 +0.07 30 1 8 +1
29SEP26 13.00 P 0.00 0.00 0.00 0.72 +0.07 29 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.95 +0.10 29 0 26 0
29SEP26 14.00 P 0.00 0.00 0.00 1.19 +0.11 29 0 40 0
29SEP26 14.50 P 0.00 0.00 0.00 1.49 +0.15 29 0 140 0
29SEP26 15.00 P 0.00 0.00 0.00 1.88 +0.23 31 0 311 0
29SEP26 15.50 P 0.00 0.00 0.00 2.25 +0.17 31 0 558 0
29SEP26 16.00 P 0.00 0.00 0.00 2.62 +0.15 31 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 3.02 +0.15 32 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.46 +0.17 33 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.88 +0.16 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.34 +0.18 33 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.81 +0.19 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.28 +0.20 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.75 +0.20 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.23 +0.22 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.23 +0.23 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.21 +0.25 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.20 +0.26 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.10 +0.16 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.19 +0.29 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.11 +0.22 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.14 +0.26 53 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.08 +0.20 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 +0.03 29 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.39 +0.03 29 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.54 +0.05 29 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.70 +0.05 29 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.90 +0.06 29 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 1.14 +0.08 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.40 +0.10 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.68 +0.10 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.00 +0.11 29 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.34 +0.13 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.70 +0.13 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.09 +0.15 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.49 +0.16 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.91 +0.17 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.35 +0.19 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.81 +0.19 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.28 +0.20 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.75 +0.20 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.23 +0.22 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.23 +0.23 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.21 +0.25 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.20 +0.26 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.10 +0.16 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.19 +0.29 44 0 0 0
30MAR27 10.00 P 0.21 0.21 0.21 0.19 +0.02 28 1 2 +1
30MAR27 10.50 P 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.50 +0.03 28 0 6 0
30MAR27 12.00 P 0.00 0.00 0.00 0.66 +0.04 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.85 +0.06 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.06 +0.07 29 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.30 +0.09 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.56 +0.10 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.85 +0.11 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.17 +0.13 29 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 2.53 +0.18 29 0 8 0
30MAR27 16.00 P 0.00 0.00 0.00 2.90 +0.13 30 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.28 +0.14 30 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.69 +0.15 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.11 +0.17 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.54 +0.19 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.99 +0.19 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.45 +0.24 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.88 +0.23 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.36 +0.26 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.23 +0.20 32 0 0 0
TOTAL PUT 277 7,495 -76
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$ 5.40
29APR26 4.30 C 0.00 0.00 0.00 1.11 -0.14 33 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.01 -0.15 30 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.92 -0.13 39 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.81 -0.16 22 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.72 -0.15 31 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.63 -0.15 32 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.55 -0.14 34 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.46 -0.15 32 0 0 0
29APR26 5.25 C 0.31 0.31 0.31 0.31 -0.10 36 3 12 +3
29APR26 5.50 C 0.16 0.16 0.16 0.17 -0.09 34 2 40 0
29APR26 5.75 C 0.09 0.09 0.09 0.09 -0.06 34 1 16 0
29APR26 6.00 C 0.00 0.00 0.00 0.04 -0.04 34 0 65 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 -0.02 35 0 86 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 166 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 74 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.12 -0.15 26 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.03 -0.16 31 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.94 -0.15 32 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.85 -0.15 32 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.77 -0.14 33 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.69 -0.14 34 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.62 -0.13 35 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.54 -0.14 34 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.39 -0.11 35 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.27 -0.09 35 0 4 0
28MAY26 5.75 C 0.00 0.00 0.00 0.18 -0.06 35 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.12 -0.04 36 0 89 0
28MAY26 6.25 C 0.00 0.00 0.00 0.07 -0.04 35 0 71 0
28MAY26 6.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 95 0
28MAY26 6.75 C 0.00 0.00 0.00 0.03 -0.02 37 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.24 -0.15 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.14 -0.16 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.06 -0.16 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.98 -0.14 33 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.90 -0.13 33 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.82 -0.14 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.75 -0.12 34 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.68 -0.12 34 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.62 -0.11 35 0 0 0
29JUN26 5.25 C 0.49 0.49 0.45 0.47 -0.09 35 45 90 +45
29JUN26 5.50 C 0.35 0.35 0.34 0.35 -0.07 35 30 39 +30
29JUN26 5.75 C 0.00 0.00 0.00 0.26 -0.05 36 0 33 0
29JUN26 6.00 C 0.00 0.00 0.00 0.19 -0.04 36 0 106 0
29JUN26 6.25 C 0.00 0.00 0.00 0.13 -0.03 36 0 176 0
29JUN26 6.50 C 0.00 0.00 0.00 0.09 -0.03 36 0 373 0
29JUN26 6.75 C 0.00 0.00 0.00 0.07 -0.02 37 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 -0.01 37 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.16 - 33 0 0 -
30JUL26 4.40 C 0.00 0.00 0.00 1.07 - 33 0 0 -
30JUL26 4.50 C 0.00 0.00 0.00 0.99 - 34 0 0 -
30JUL26 4.60 C 0.00 0.00 0.00 0.91 - 34 0 0 -
30JUL26 4.70 C 0.00 0.00 0.00 0.84 - 35 0 0 -
30JUL26 4.80 C 0.00 0.00 0.00 0.76 - 34 0 0 -
30JUL26 4.90 C 0.00 0.00 0.00 0.69 - 34 0 0 -
30JUL26 5.00 C 0.00 0.00 0.00 0.62 - 34 0 0 -
30JUL26 5.25 C 0.00 0.00 0.00 0.48 - 34 0 0 -
30JUL26 5.50 C 0.00 0.00 0.00 0.38 - 36 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 0.28 - 35 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 0.20 - 35 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 0.15 - 36 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 0.11 - 36 0 0 -
30JUL26 6.75 C 0.00 0.00 0.00 0.08 - 36 0 0 -
30JUL26 7.00 C 0.00 0.00 0.00 0.06 - 37 0 0 -
30JUL26 7.25 C 0.00 0.00 0.00 0.04 - 36 0 0 -
30JUL26 7.50 C 0.00 0.00 0.00 0.03 - 37 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 0.02 - 37 0 0 -
29SEP26 4.30 C 0.00 0.00 0.00 1.18 -0.16 33 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.10 -0.15 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.02 -0.12 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.95 -0.12 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.88 -0.11 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.81 -0.10 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.75 -0.10 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.68 -0.11 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.55 -0.09 34 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.44 -0.09 34 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 -0.07 34 0 12 0
29SEP26 6.00 C 0.00 0.00 0.00 0.27 -0.07 34 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.22 -0.05 35 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.17 -0.04 35 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.13 -0.03 35 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.02 35 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 33 0 10 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.24 -0.11 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.16 -0.11 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.09 -0.11 34 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.02 -0.11 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.96 -0.10 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.90 -0.09 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.84 -0.10 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.79 -0.09 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.66 -0.08 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.55 -0.08 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.46 -0.07 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.38 -0.06 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 -0.05 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 -0.04 34 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 -0.04 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 -0.04 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 8 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.26 -0.14 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.19 -0.15 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.13 -0.10 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.06 -0.11 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.00 -0.10 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.95 -0.09 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.89 -0.10 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.84 -0.09 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.72 -0.09 31 0 0 0
30MAR27 5.50 C 0.65 0.65 0.65 0.62 -0.08 32 1 1 +1
30MAR27 5.75 C 0.00 0.00 0.00 0.53 -0.08 32 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.45 -0.07 32 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.39 -0.05 32 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.33 -0.06 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.28 -0.05 33 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.23 -0.05 32 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 -0.04 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 -0.03 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.02 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
TOTAL CALL 82 4,361 +79
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 0.00 35 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.05 +0.01 37 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 35 0
29APR26 5.25 P 0.00 0.00 0.00 0.15 +0.03 36 0 38 0
29APR26 5.50 P 0.00 0.00 0.00 0.27 +0.06 36 0 30 0
29APR26 5.75 P 0.00 0.00 0.00 0.45 +0.10 38 0 62 0
29APR26 6.00 P 0.00 0.00 0.00 0.65 +0.11 39 0 76 0
29APR26 6.25 P 0.00 0.00 0.00 0.89 +0.14 45 0 64 0
29APR26 6.50 P 0.00 0.00 0.00 1.13 +0.14 50 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 1.38 +0.16 57 0 80 0
29APR26 7.00 P 0.00 0.00 0.00 1.64 +0.17 68 0 97 0
29APR26 7.25 P 0.00 0.00 0.00 1.89 +0.17 75 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.12 +0.14 72 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.39 +0.17 87 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.64 +0.17 92 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.89 +0.17 98 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.14 +0.17 103 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.39 +0.17 108 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.64 +0.17 113 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.89 +0.17 117 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.14 +0.17 122 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.39 +0.17 126 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.07 +0.01 37 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.24 +0.05 37 0 8 0
28MAY26 5.50 P 0.38 0.38 0.38 0.37 +0.07 37 10 33 +10
28MAY26 5.75 P 0.00 0.00 0.00 0.53 +0.10 38 0 14 0
28MAY26 6.00 P 0.00 0.00 0.00 0.72 +0.11 39 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.93 +0.13 40 0 28 0
28MAY26 6.50 P 0.00 0.00 0.00 1.16 +0.13 43 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 1.40 +0.15 47 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.64 +0.15 50 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.89 +0.17 55 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.14 +0.16 59 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.39 +0.17 64 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.64 +0.17 67 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.89 +0.16 71 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.14 +0.17 75 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.39 +0.17 79 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.64 +0.17 82 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.89 +0.16 86 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 +0.03 38 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 +0.03 37 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 +0.03 37 0 29 0
29JUN26 4.90 P 0.00 0.00 0.00 0.17 +0.03 37 0 18 0
29JUN26 5.00 P 0.22 0.24 0.22 0.21 +0.04 37 11 28 +11
29JUN26 5.25 P 0.33 0.34 0.33 0.31 +0.05 37 4 14 +4
29JUN26 5.50 P 0.00 0.00 0.00 0.45 +0.07 38 0 12 0
29JUN26 5.75 P 0.57 0.60 0.57 0.60 +0.08 38 30 42 +25
29JUN26 6.00 P 0.00 0.00 0.00 0.78 +0.09 38 0 11 0
29JUN26 6.25 P 0.00 0.00 0.00 0.98 +0.11 39 0 108 0
29JUN26 6.50 P 0.00 0.00 0.00 1.20 +0.11 41 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.43 +0.12 44 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.67 +0.13 46 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.91 +0.13 49 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 2.16 +0.13 53 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.42 +0.14 58 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.68 +0.15 64 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.94 +0.18 69 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.19 +0.18 72 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.44 +0.17 75 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.68 +0.18 77 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.93 +0.17 80 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.18 +0.17 83 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.43 +0.18 85 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.09 - 37 0 0 -
30JUL26 4.40 P 0.00 0.00 0.00 0.11 - 37 0 0 -
30JUL26 4.50 P 0.00 0.00 0.00 0.13 - 36 0 0 -
30JUL26 4.60 P 0.00 0.00 0.00 0.16 - 36 0 0 -
30JUL26 4.70 P 0.00 0.00 0.00 0.19 - 36 0 0 -
30JUL26 4.80 P 0.00 0.00 0.00 0.22 - 36 0 0 -
30JUL26 4.90 P 0.00 0.00 0.00 0.26 - 36 0 0 -
30JUL26 5.00 P 0.00 0.00 0.00 0.31 - 37 0 0 -
30JUL26 5.25 P 0.00 0.00 0.00 0.42 - 36 0 0 -
30JUL26 5.50 P 0.00 0.00 0.00 0.56 - 36 0 0 -
30JUL26 5.75 P 0.00 0.00 0.00 0.74 - 37 0 0 -
30JUL26 6.00 P 0.00 0.00 0.00 0.92 - 37 0 0 -
30JUL26 6.25 P 0.00 0.00 0.00 1.13 - 38 0 0 -
30JUL26 6.50 P 0.00 0.00 0.00 1.35 - 40 0 0 -
30JUL26 6.75 P 0.00 0.00 0.00 1.57 - 41 0 0 -
30JUL26 7.00 P 0.00 0.00 0.00 1.80 - 42 0 0 -
30JUL26 7.25 P 0.00 0.00 0.00 2.03 - 42 0 0 -
30JUL26 7.50 P 0.00 0.00 0.00 2.27 - 44 0 0 -
30JUL26 7.75 P 0.00 0.00 0.00 2.52 - 48 0 0 -
29SEP26 4.30 P 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 +0.02 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.19 +0.03 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 +0.03 35 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 +0.03 35 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 +0.04 35 0 4 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 +0.05 36 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 0.38 +0.05 36 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.50 +0.06 35 0 254 0
29SEP26 5.50 P 0.00 0.00 0.00 0.64 +0.08 35 0 250 0
29SEP26 5.75 P 0.00 0.00 0.00 0.81 +0.10 36 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.99 +0.09 36 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.17 +0.12 35 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.38 +0.14 36 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.61 +0.10 38 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.82 +0.13 37 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.06 +0.15 40 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.30 +0.16 41 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.53 +0.15 41 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.77 +0.16 43 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.01 +0.16 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.25 +0.13 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.50 +0.16 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.75 +0.17 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.99 +0.16 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.25 +0.17 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.49 +0.17 53 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.22 +0.03 34 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.25 +0.03 34 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.29 +0.03 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.32 +0.03 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.36 +0.03 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.41 +0.04 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.45 +0.04 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 +0.05 34 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.72 +0.06 34 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.88 +0.07 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.05 +0.08 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.23 +0.08 34 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.42 +0.08 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.63 +0.10 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.84 +0.10 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.06 +0.11 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.30 +0.13 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.53 +0.13 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.77 +0.14 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.01 +0.14 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.25 +0.13 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.50 +0.16 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.75 +0.16 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.99 +0.16 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.25 +0.17 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.49 +0.17 45 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 +0.03 34 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.31 +0.03 33 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.35 +0.03 34 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.39 +0.04 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.43 +0.03 33 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.47 +0.03 33 0 6 0
30MAR27 5.00 P 0.00 0.00 0.00 0.53 +0.05 34 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.65 +0.04 34 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.80 +0.07 34 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 0.96 +0.08 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.13 +0.08 34 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.32 +0.08 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.51 +0.09 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.71 +0.09 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.93 +0.10 36 0 12 0
30MAR27 7.25 P 0.00 0.00 0.00 2.15 +0.14 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.36 +0.11 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.59 +0.15 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.81 +0.14 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.04 +0.14 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.28 +0.15 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.51 +0.15 37 0 0 0
TOTAL PUT 55 4,124 +50
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$ 143.60
29APR26 120.00 C 29.60 29.60 26.00 26.12 -3.99 67 31 33 +31
29APR26 122.50 C 24.80 24.80 24.80 23.59 -4.89 62 1 1 +1
29APR26 125.00 C 22.76 23.10 22.76 21.97 -5.13 65 39 89 +19
29APR26 127.50 C 0.00 0.00 0.00 20.37 -4.65 66 0 62 0
29APR26 130.00 C 0.00 0.00 0.00 18.55 -4.59 66 0 66 0
29APR26 132.50 C 0.00 0.00 0.00 16.83 -3.83 65 0 52 0
29APR26 135.00 C 0.00 0.00 0.00 14.48 -4.47 60 0 94 0
29APR26 137.50 C 0.00 0.00 0.00 13.19 -4.13 61 0 0 0
29APR26 140.00 C 12.10 13.30 11.20 12.01 -3.78 62 254 459 +235
29APR26 142.50 C 13.15 13.15 9.97 10.64 -3.47 61 256 182 +140
29APR26 145.00 C 12.00 12.00 8.94 9.43 -3.27 61 79 79 +20
29APR26 147.50 C 10.37 10.37 7.90 8.40 -3.06 61 76 127 +69
29APR26 150.00 C 10.00 11.06 7.00 7.36 -2.91 61 3,049 3,082 +1,973
29APR26 152.50 C 8.35 8.35 6.19 6.57 -2.69 62 371 1,570 +341
29APR26 155.00 C 8.50 9.20 5.14 5.78 -2.49 62 408 415 +138
29APR26 157.50 C 7.50 7.85 4.94 5.12 -2.26 62 313 476 +132
29APR26 160.00 C 7.20 7.50 4.40 4.54 -2.11 62 1,355 3,667 -509
29APR26 162.50 C 4.28 4.86 3.96 3.95 -2.03 62 51 339 +24
29APR26 165.00 C 5.50 5.50 3.45 3.42 -1.98 62 296 595 +154
29APR26 167.50 C 5.00 5.18 3.04 2.96 -1.83 62 46 269 +4
29APR26 170.00 C 4.99 4.99 2.70 2.55 -1.74 62 1,882 8,325 +115
29APR26 172.50 C 3.96 3.96 2.41 2.19 -1.59 62 66 481 +22
29APR26 175.00 C 2.89 3.07 2.30 1.88 -1.43 62 139 639 +92
29APR26 177.50 C 2.01 2.01 2.01 1.61 -1.29 62 5 226 +5
29APR26 180.00 C 2.54 3.02 1.70 1.37 -1.17 62 994 1,783 +134
29APR26 182.50 C 2.21 2.21 1.50 1.16 -1.05 62 109 514 +53
29APR26 185.00 C 2.10 2.10 1.40 0.99 -0.93 62 148 669 -14
29APR26 187.50 C 2.31 2.31 1.31 0.84 -0.83 62 65 416 +37
29APR26 190.00 C 1.80 2.05 1.15 0.71 -0.74 62 425 1,775 +34
29APR26 192.50 C 1.44 1.44 1.25 0.59 -0.66 62 44 369 +12
29APR26 195.00 C 1.32 1.32 1.02 0.50 -0.58 62 65 717 +12
29APR26 197.50 C 0.98 1.02 0.96 0.42 -0.51 62 26 536 0
29APR26 200.00 C 1.15 1.33 0.80 0.35 -0.45 62 274 7,369 +13
29APR26 205.00 C 0.85 0.85 0.73 0.24 -0.35 62 29 962 +29
29APR26 210.00 C 0.95 0.95 0.60 0.17 -0.26 62 6 433 -1
29APR26 215.00 C 0.90 0.90 0.56 0.12 -0.20 62 2,042 7,246 +1,920
29APR26 220.00 C 0.70 0.70 0.45 0.08 -0.15 62 305 1,102 +87
29APR26 225.00 C 0.00 0.00 0.00 0.06 -0.11 62 0 528 0
29APR26 230.00 C 0.00 0.00 0.00 0.04 -0.08 62 0 2,888 0
29APR26 235.00 C 0.00 0.00 0.00 0.03 -0.06 63 0 725 0
29APR26 240.00 C 0.00 0.00 0.00 0.02 -0.04 63 0 4,433 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 649 0
29APR26 250.00 C 0.30 0.30 0.30 0.01 -0.02 63 170 969 -170
29APR26 255.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 145 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,027 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 69 0 508 0
29APR26 270.00 C 0.23 0.23 0.17 0.01 0.00 71 78 390 -66
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 73 0 522 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 75 0 525 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 77 0 292 0
29APR26 290.00 C 0.14 0.14 0.14 0.01 0.00 78 4 1,434 +4
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 80 0 308 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 82 0 512 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 85 0 114 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 88 0 91 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 91 0 343 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 94 0 342 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 97 0 429 0
29APR26 360.00 C 0.00 0.00 0.00 0.01 0.00 100 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.01 0.00 102 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.01 0.00 105 0 162 0
29APR26 390.00 C 0.00 0.00 0.00 0.01 0.00 108 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.01 0.00 110 0 360 0
28MAY26 125.00 C 0.00 0.00 0.00 23.58 - 59 0 0 -
28MAY26 127.50 C 0.00 0.00 0.00 21.86 -4.39 59 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 20.26 -4.28 59 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 18.73 -4.11 59 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 17.25 -4.07 59 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 15.94 -3.86 59 0 0 0
28MAY26 140.00 C 14.90 14.90 14.00 14.62 -3.75 59 2 3 +1
28MAY26 142.50 C 14.00 14.89 12.88 13.33 -3.73 58 84 98 +83
28MAY26 145.00 C 15.41 15.41 12.00 12.28 -3.13 59 59 71 +55
28MAY26 147.50 C 13.19 13.19 13.19 11.26 -2.97 59 51 51 +51
28MAY26 150.00 C 13.90 13.90 10.00 10.34 -2.86 59 192 162 +103
28MAY26 152.50 C 12.13 12.13 9.27 9.46 -2.67 59 72 204 +72
28MAY26 155.00 C 10.12 10.12 8.34 8.65 -2.53 60 128 151 +122
28MAY26 157.50 C 9.29 9.29 8.10 7.96 -2.38 60 140 170 +111
28MAY26 160.00 C 8.85 8.85 6.90 7.24 -2.30 60 470 267 +44
28MAY26 162.50 C 7.05 7.05 7.05 6.52 -2.28 60 22 83 +5
28MAY26 165.00 C 0.00 0.00 0.00 5.95 -2.14 60 6 144 0
28MAY26 167.50 C 0.00 0.00 0.00 5.37 -2.07 60 0 45 0
28MAY26 170.00 C 7.02 7.02 5.30 4.82 -2.10 60 15 63 +11
28MAY26 172.50 C 0.00 0.00 0.00 4.37 -1.99 60 0 15 0
28MAY26 175.00 C 0.00 0.00 0.00 3.94 -1.87 60 0 23 0
28MAY26 177.50 C 3.93 4.30 3.87 3.53 -1.73 59 57 133 +47
28MAY26 180.00 C 4.81 4.85 3.77 3.18 -1.63 60 107 153 +71
28MAY26 182.50 C 3.84 3.85 3.84 2.87 -1.52 59 30 41 +30
28MAY26 185.00 C 3.09 3.09 3.09 2.57 -1.41 59 10 223 +10
28MAY26 187.50 C 0.00 0.00 0.00 2.28 -1.31 59 0 96 0
28MAY26 190.00 C 3.11 3.11 2.61 2.06 -1.22 59 21 78 +14
28MAY26 192.50 C 2.91 2.91 2.91 1.85 -1.13 59 33 133 +33
28MAY26 195.00 C 2.19 2.25 2.19 1.64 -1.04 59 54 151 0
28MAY26 197.50 C 2.06 2.06 2.06 1.46 -0.96 59 22 345 +22
28MAY26 200.00 C 2.74 2.74 1.90 1.32 -0.89 59 51 468 +43
28MAY26 205.00 C 1.82 2.05 1.64 1.03 -0.76 59 93 289 +93
28MAY26 210.00 C 1.75 1.75 1.44 0.83 -0.64 59 47 1,338 +19
28MAY26 215.00 C 0.00 0.00 0.00 0.65 -0.54 59 0 125 0
28MAY26 220.00 C 0.00 0.00 0.00 0.52 -0.45 59 0 286 0
28MAY26 225.00 C 1.20 1.20 1.20 0.40 -0.38 59 1 312 0
28MAY26 230.00 C 1.10 1.10 1.04 0.32 -0.31 59 13 595 0
28MAY26 235.00 C 0.00 0.00 0.00 0.25 -0.25 59 0 571 0
28MAY26 240.00 C 0.80 0.80 0.80 0.19 -0.20 59 24 1,679 -22
28MAY26 245.00 C 0.74 0.74 0.74 0.15 -0.17 59 22 538 +22
28MAY26 250.00 C 0.82 0.82 0.77 0.12 -0.14 59 108 871 +8
28MAY26 255.00 C 0.00 0.00 0.00 0.10 -0.11 60 0 603 0
28MAY26 260.00 C 0.60 0.60 0.60 0.07 -0.10 59 5 267 -5
28MAY26 265.00 C 0.00 0.00 0.00 0.06 -0.07 60 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.05 -0.06 60 0 246 0
28MAY26 275.00 C 0.00 0.00 0.00 0.04 -0.05 60 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.03 -0.04 60 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.02 -0.03 59 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 249 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 238 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 62 0 48 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 45.17 -5.21 62 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 43.28 -3.91 64 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 41.09 -4.32 63 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 38.95 -3.83 62 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 36.73 -4.68 61 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 35.07 -3.87 62 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 32.90 -3.78 61 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 31.22 -3.62 61 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 29.35 -3.92 61 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 27.71 -3.64 61 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 25.97 -3.59 60 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 23.70 -4.20 57 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 22.89 -3.37 60 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 20.77 -4.00 57 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.44 -3.88 57 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 18.19 -3.68 57 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 16.87 -4.23 57 0 8 0
29JUN26 142.50 C 19.30 19.30 15.40 15.85 -3.11 57 86 79 +58
29JUN26 145.00 C 17.16 17.16 15.10 14.77 -2.99 57 44 43 +23
29JUN26 147.50 C 15.57 15.57 14.14 13.78 -2.96 57 30 30 +30
29JUN26 150.00 C 14.58 14.68 12.40 12.86 -2.82 57 42 204 +33
29JUN26 152.50 C 13.52 13.52 13.03 11.99 -2.68 57 30 845 -7
29JUN26 155.00 C 12.63 12.63 10.99 11.20 -2.54 57 103 149 +73
29JUN26 157.50 C 11.81 11.81 10.31 10.48 -2.37 58 31 76 +15
29JUN26 160.00 C 9.70 10.63 9.70 9.77 -2.26 58 43 123 +17
29JUN26 162.50 C 10.32 10.32 9.30 9.08 -2.18 58 38 117 +38
29JUN26 165.00 C 9.74 9.74 8.50 8.39 -2.17 58 16 244 0
29JUN26 167.50 C 0.00 0.00 0.00 7.72 -2.16 58 0 128 0
29JUN26 170.00 C 7.65 7.65 7.15 7.19 -2.14 58 407 1,368 -196
29JUN26 172.50 C 0.00 0.00 0.00 6.66 -2.00 58 0 28 0
29JUN26 175.00 C 0.00 0.00 0.00 6.13 -2.01 58 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 5.63 -2.02 58 0 0 0
29JUN26 180.00 C 6.34 6.34 6.34 5.24 -1.89 58 1 156 -1
29JUN26 182.50 C 5.76 5.76 5.76 4.84 -1.77 58 32 62 +2
29JUN26 185.00 C 5.24 5.60 5.24 4.45 -1.64 58 7 143 +1
29JUN26 187.50 C 5.07 5.15 5.07 4.06 -1.64 57 27 61 -26
29JUN26 190.00 C 4.33 4.89 4.33 3.77 -1.54 58 54 708 +14
29JUN26 192.50 C 4.08 4.76 4.08 3.49 -1.43 57 36 191 +36
29JUN26 195.00 C 3.86 4.37 3.86 3.20 -1.33 57 69 217 +50
29JUN26 197.50 C 3.62 3.62 3.62 2.92 -1.28 57 13 252 0
29JUN26 200.00 C 3.95 3.95 3.30 2.69 -1.23 57 221 3,140 +122
29JUN26 205.00 C 2.99 3.30 2.99 2.29 -1.07 57 87 298 +71
29JUN26 210.00 C 2.70 2.77 2.70 1.90 -0.96 57 99 795 +99
29JUN26 215.00 C 2.40 2.40 2.40 1.63 -0.77 57 5 568 +5
29JUN26 220.00 C 2.28 2.28 2.28 1.36 -0.66 57 1 3,260 0
29JUN26 225.00 C 2.09 2.20 2.09 1.14 -0.61 57 8 667 0
29JUN26 230.00 C 2.00 2.00 1.90 0.96 -0.53 57 750 2,344 +510
29JUN26 235.00 C 0.00 0.00 0.00 0.79 -0.46 57 0 1,462 0
29JUN26 240.00 C 1.50 1.50 1.50 0.67 -0.41 57 1 3,598 -1
29JUN26 245.00 C 0.00 0.00 0.00 0.56 -0.35 57 0 573 0
29JUN26 250.00 C 0.00 0.00 0.00 0.46 -0.31 57 0 1,033 0
29JUN26 255.00 C 0.00 0.00 0.00 0.38 -0.29 57 0 453 0
29JUN26 260.00 C 0.00 0.00 0.00 0.32 -0.24 57 0 615 0
29JUN26 265.00 C 0.90 0.90 0.90 0.26 -0.21 57 5 162 0
29JUN26 270.00 C 0.91 0.91 0.91 0.22 -0.19 57 1 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.19 -0.15 57 0 166 0
29JUN26 280.00 C 0.80 0.80 0.80 0.15 -0.13 57 1 71 -1
29JUN26 285.00 C 0.80 0.80 0.80 0.13 -0.12 57 2 18 -2
29JUN26 290.00 C 0.00 0.00 0.00 0.11 -0.10 57 0 537 0
29JUN26 295.00 C 0.00 0.00 0.00 0.09 -0.08 57 0 35 0
29JUN26 300.00 C 0.70 0.70 0.70 0.08 -0.07 57 4 1,236 -4
29JUN26 310.00 C 0.00 0.00 0.00 0.06 -0.05 58 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.04 -0.04 58 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.03 -0.02 58 0 75 0
29JUN26 340.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 40 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 11 0
29JUN26 360.00 C 0.31 0.31 0.31 0.01 -0.01 58 1 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 59 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 400.00 C 0.21 0.21 0.21 0.01 0.00 64 5 95 0
29JUN26 410.00 C 0.21 0.21 0.21 0.01 0.00 65 15 227 +15
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 66 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 69 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 70 0 339 0
30JUL26 125.00 C 0.00 0.00 0.00 27.66 - 58 0 0 -
30JUL26 127.50 C 0.00 0.00 0.00 26.15 - 58 0 0 -
30JUL26 130.00 C 0.00 0.00 0.00 24.67 - 58 0 0 -
30JUL26 132.50 C 0.00 0.00 0.00 23.28 - 58 0 0 -
30JUL26 135.00 C 0.00 0.00 0.00 22.14 - 58 0 0 -
30JUL26 137.50 C 0.00 0.00 0.00 20.36 - 56 0 0 -
30JUL26 140.00 C 19.00 19.00 19.00 19.04 - 56 3 3 -
30JUL26 142.50 C 17.91 17.91 17.91 17.91 - 55 7 7 -
30JUL26 145.00 C 0.00 0.00 0.00 17.11 - 56 0 0 -
30JUL26 147.50 C 0.00 0.00 0.00 16.13 - 56 0 0 -
30JUL26 150.00 C 16.84 16.84 16.84 15.21 - 57 10 10 -
30JUL26 152.50 C 0.00 0.00 0.00 14.34 - 56 0 0 -
30JUL26 155.00 C 14.76 14.76 14.76 13.52 - 56 15 15 -
30JUL26 157.50 C 0.00 0.00 0.00 12.75 - 57 0 0 -
30JUL26 160.00 C 0.00 0.00 0.00 12.04 - 57 0 0 -
30JUL26 162.50 C 0.00 0.00 0.00 11.24 - 57 0 0 -
30JUL26 165.00 C 0.00 0.00 0.00 10.68 - 57 0 0 -
30JUL26 167.50 C 0.00 0.00 0.00 10.01 - 57 0 0 -
30JUL26 170.00 C 9.00 9.00 9.00 9.34 - 57 1 1 -
29SEP26 100.00 C 0.00 0.00 0.00 47.84 -3.96 60 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 46.38 -3.58 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 43.69 -4.45 57 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 42.70 -3.18 60 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 40.75 -3.97 59 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 39.19 -3.78 59 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 37.46 -3.36 59 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 35.83 -3.61 58 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.17 -3.34 58 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.83 -3.20 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 31.22 -2.97 57 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 29.92 -3.08 57 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 28.15 -3.89 56 0 9 0
29SEP26 132.50 C 0.00 0.00 0.00 27.32 -2.68 57 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 25.89 -3.52 56 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 24.87 -2.61 57 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 23.27 -3.50 56 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 22.29 -3.82 56 0 60 0
29SEP26 145.00 C 21.80 21.80 21.30 21.30 -2.87 56 2 122 +2
29SEP26 147.50 C 21.00 21.00 21.00 20.21 -2.91 55 5 15 +5
29SEP26 150.00 C 21.00 21.00 18.90 19.39 -2.76 56 23 363 +19
29SEP26 152.50 C 19.20 19.20 19.20 18.52 -2.67 56 3 530 0
29SEP26 155.00 C 0.00 0.00 0.00 17.59 -2.68 56 0 22 0
29SEP26 157.50 C 0.00 0.00 0.00 16.81 -2.59 56 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 16.06 -2.51 56 0 46 0
29SEP26 162.50 C 0.00 0.00 0.00 15.35 -2.43 56 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 14.58 -2.45 56 0 1 0
29SEP26 167.50 C 0.00 0.00 0.00 14.12 -2.19 57 0 40 0
29SEP26 170.00 C 0.00 0.00 0.00 13.08 -2.59 56 0 65 0
29SEP26 172.50 C 0.00 0.00 0.00 12.46 -2.41 56 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 12.19 -1.86 56 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 11.55 -1.88 56 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 10.98 -2.21 56 0 38 0
29SEP26 182.50 C 0.00 0.00 0.00 10.49 -2.06 56 0 10 0
29SEP26 185.00 C 0.00 0.00 0.00 10.00 -1.91 56 0 220 0
29SEP26 187.50 C 0.00 0.00 0.00 9.51 -1.88 56 0 152 0
29SEP26 190.00 C 0.00 0.00 0.00 9.02 -1.88 56 0 156 0
29SEP26 192.50 C 11.30 11.30 11.30 8.28 -2.13 56 6 43 +6
29SEP26 195.00 C 0.00 0.00 0.00 8.12 -1.79 56 0 59 0
29SEP26 197.50 C 0.00 0.00 0.00 7.75 -1.67 56 0 45 0
29SEP26 200.00 C 8.15 9.00 7.43 7.39 -1.54 56 264 484 -86
29SEP26 205.00 C 0.00 0.00 0.00 6.66 -1.50 56 0 103 0
29SEP26 210.00 C 0.00 0.00 0.00 5.96 -1.47 56 0 200 0
29SEP26 215.00 C 0.00 0.00 0.00 5.44 -1.07 56 0 162 0
29SEP26 220.00 C 0.00 0.00 0.00 4.77 -1.13 56 0 201 0
29SEP26 225.00 C 0.00 0.00 0.00 4.26 -1.13 56 0 212 0
29SEP26 230.00 C 0.00 0.00 0.00 3.86 -1.03 56 0 1,072 0
29SEP26 235.00 C 0.00 0.00 0.00 3.51 -0.87 56 0 79 0
29SEP26 240.00 C 0.00 0.00 0.00 3.16 -0.85 56 0 774 0
29SEP26 245.00 C 0.00 0.00 0.00 2.81 -0.84 56 0 71 0
29SEP26 250.00 C 4.81 4.81 4.19 2.57 -0.73 56 4 491 +4
29SEP26 255.00 C 0.00 0.00 0.00 2.33 -0.62 56 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 2.10 -0.61 56 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 1.86 -0.61 56 0 217 0
29SEP26 270.00 C 0.00 0.00 0.00 1.70 -0.54 56 0 686 0
29SEP26 275.00 C 0.00 0.00 0.00 1.55 -0.46 56 0 71 0
29SEP26 280.00 C 0.00 0.00 0.00 1.40 -0.43 56 0 41 0
29SEP26 285.00 C 0.00 0.00 0.00 1.24 -0.43 56 0 62 0
29SEP26 290.00 C 2.20 2.20 2.20 1.15 -0.42 56 30 324 -15
29SEP26 295.00 C 2.93 2.93 2.93 1.03 -0.34 56 15 50 0
29SEP26 300.00 C 1.87 1.87 1.87 0.93 -0.29 56 1 590 +1
29SEP26 310.00 C 2.49 2.49 2.49 0.76 -0.31 56 15 246 0
29SEP26 320.00 C 0.00 0.00 0.00 0.62 -0.23 56 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.51 -0.19 56 0 101 0
29SEP26 340.00 C 0.00 0.00 0.00 0.41 -0.17 56 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.35 -0.12 56 0 175 0
29SEP26 360.00 C 0.00 0.00 0.00 0.28 -0.12 56 0 101 0
29SEP26 370.00 C 0.00 0.00 0.00 0.23 -0.10 56 0 89 0
29SEP26 380.00 C 0.00 0.00 0.00 0.19 -0.08 56 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.15 -0.08 55 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 0.13 -0.06 56 0 215 0
29SEP26 410.00 C 0.00 0.00 0.00 0.11 -0.04 56 0 84 0
29SEP26 420.00 C 0.00 0.00 0.00 0.09 -0.04 56 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 0.07 -0.04 56 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.06 -0.03 56 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 568 0
30DEC26 100.00 C 0.00 0.00 0.00 50.10 -4.12 55 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 48.82 -3.59 56 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 47.10 -3.53 56 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 45.89 -3.03 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 44.27 -2.97 57 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 42.67 -2.95 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 40.72 -4.28 55 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 39.29 -3.51 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.80 -3.48 55 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 36.70 -3.25 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 34.79 -3.38 54 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 34.07 -3.07 55 0 0 0
30DEC26 130.00 C 36.50 36.50 36.50 32.26 -3.66 54 2 4 +2
30DEC26 132.50 C 0.00 0.00 0.00 31.62 -3.02 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 30.38 -2.68 55 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 29.28 -2.69 55 0 0 0
30DEC26 140.00 C 32.00 32.00 28.00 28.00 -2.76 54 2 4 +2
30DEC26 142.50 C 0.00 0.00 0.00 26.79 -3.27 54 0 0 0
30DEC26 145.00 C 27.83 27.83 27.83 25.80 -2.96 54 1 62 0
30DEC26 147.50 C 25.15 25.15 25.15 25.15 -2.55 55 15 30 +15
30DEC26 150.00 C 24.25 24.25 24.25 24.25 -2.47 55 15 4 -14
30DEC26 152.50 C 23.45 23.45 23.45 23.08 -2.70 54 15 20 +15
30DEC26 155.00 C 0.00 0.00 0.00 22.24 -2.77 54 0 28 0
30DEC26 157.50 C 0.00 0.00 0.00 21.45 -2.60 54 0 20 0
30DEC26 160.00 C 20.12 20.99 20.12 20.97 -2.24 55 17 628 +17
30DEC26 162.50 C 0.00 0.00 0.00 19.95 -2.47 54 0 15 0
30DEC26 165.00 C 0.00 0.00 0.00 19.03 -2.62 54 0 21 0
30DEC26 167.50 C 0.00 0.00 0.00 18.41 -2.50 54 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 17.83 -2.68 55 0 26 0
30DEC26 172.50 C 0.00 0.00 0.00 17.06 -2.66 54 0 18 0
30DEC26 175.00 C 0.00 0.00 0.00 16.60 -1.50 55 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 15.98 -2.11 55 0 38 0
30DEC26 180.00 C 15.50 16.20 15.50 15.36 -1.41 55 9 1,014 0
30DEC26 182.50 C 0.00 0.00 0.00 14.75 -2.01 54 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 14.13 -2.26 54 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 13.56 -2.22 54 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 13.09 -2.07 54 0 40 0
30DEC26 192.50 C 0.00 0.00 0.00 12.62 -1.93 54 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 12.15 -1.86 54 0 124 0
30DEC26 197.50 C 12.45 12.60 12.45 11.68 -1.86 54 16 152 +16
30DEC26 200.00 C 14.00 14.00 12.00 11.21 -1.86 54 4 527 +1
30DEC26 205.00 C 0.00 0.00 0.00 10.28 -1.86 54 0 302 0
30DEC26 210.00 C 0.00 0.00 0.00 9.58 -1.62 54 0 216 0
30DEC26 215.00 C 10.00 10.00 10.00 8.63 -1.74 54 1 119 +1
30DEC26 220.00 C 9.00 9.00 9.00 7.96 -1.72 54 5 323 +5
30DEC26 225.00 C 0.00 0.00 0.00 7.50 -1.23 54 0 53 0
30DEC26 230.00 C 0.00 0.00 0.00 7.00 -1.30 54 0 87 0
30DEC26 235.00 C 0.00 0.00 0.00 6.51 -1.14 54 0 306 0
30DEC26 240.00 C 8.30 8.30 7.50 5.84 -1.32 54 4 1,527 +2
30DEC26 245.00 C 0.00 0.00 0.00 5.36 -1.31 54 0 1,249 0
30DEC26 250.00 C 0.00 0.00 0.00 5.10 -0.89 54 0 538 0
30DEC26 255.00 C 7.00 7.00 7.00 4.62 -0.89 54 2 98 +2
30DEC26 260.00 C 0.00 0.00 0.00 4.29 -0.84 54 0 64 0
30DEC26 265.00 C 0.00 0.00 0.00 3.96 -0.84 54 0 117 0
30DEC26 270.00 C 5.50 5.50 5.50 3.74 -0.73 54 1 10 +1
30DEC26 275.00 C 0.00 0.00 0.00 3.37 -0.77 54 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 3.25 -0.67 54 0 356 0
30DEC26 285.00 C 0.00 0.00 0.00 3.02 -0.62 54 0 32 0
30DEC26 290.00 C 5.00 5.00 5.00 2.79 -0.63 54 1 121 -1
30DEC26 295.00 C 0.00 0.00 0.00 2.49 -0.61 54 0 65 0
30DEC26 300.00 C 0.00 0.00 0.00 2.29 -0.59 54 0 128 0
30DEC26 310.00 C 0.00 0.00 0.00 2.01 -0.42 54 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 1.72 -0.43 54 0 4 0
30DEC26 330.00 C 0.00 0.00 0.00 1.46 -0.41 54 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 1.29 -0.29 54 0 73 0
30DEC26 350.00 C 3.19 3.19 2.51 1.11 -0.29 54 21 51 +8
30MAR27 125.00 C 0.00 0.00 0.00 39.07 - 55 0 0 -
30MAR27 127.50 C 0.00 0.00 0.00 37.79 -2.72 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 36.39 -2.82 54 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 35.23 -2.76 54 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 34.38 -2.44 54 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 33.24 -2.45 54 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 32.10 -2.50 54 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 30.65 -2.88 53 0 0 0
30MAR27 145.00 C 30.20 30.50 30.20 30.14 -2.51 54 187 199 +172
30MAR27 147.50 C 0.00 0.00 0.00 28.66 -3.03 53 0 1,015 0
30MAR27 150.00 C 28.30 28.30 28.30 27.77 -2.82 53 16 1,537 0
30MAR27 152.50 C 0.00 0.00 0.00 26.90 -2.71 53 0 46 0
30MAR27 155.00 C 0.00 0.00 0.00 26.07 -2.64 53 0 45 0
30MAR27 157.50 C 0.00 0.00 0.00 25.27 -2.60 53 0 1,002 0
30MAR27 160.00 C 0.00 0.00 0.00 24.50 -2.54 53 0 1,016 0
30MAR27 162.50 C 0.00 0.00 0.00 23.75 -2.47 53 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 23.07 -2.38 53 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 22.38 -2.32 53 0 15 0
30MAR27 170.00 C 22.29 22.29 22.29 21.69 -2.58 54 30 30 +30
30MAR27 172.50 C 0.00 0.00 0.00 20.93 -2.50 53 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 20.23 -2.71 54 0 0 0
30MAR27 177.50 C 19.90 20.20 19.90 19.64 -2.54 53 132 33 -100
30MAR27 180.00 C 20.13 20.13 20.13 19.04 -2.38 53 1 6 +1
30MAR27 182.50 C 0.00 0.00 0.00 18.45 -2.34 53 0 1,000 0
30MAR27 185.00 C 0.00 0.00 0.00 17.85 -2.35 53 0 1,000 0
30MAR27 187.50 C 0.00 0.00 0.00 17.26 -2.34 53 0 0 0
30MAR27 190.00 C 17.50 17.80 17.50 16.66 -2.35 53 113 12 -109
30MAR27 192.50 C 0.00 0.00 0.00 16.07 -2.35 53 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 15.56 -2.26 53 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 15.11 -2.12 53 0 0 0
30MAR27 200.00 C 18.30 18.30 16.00 14.65 -1.98 53 151 171 +140
30MAR27 205.00 C 0.00 0.00 0.00 13.75 -1.94 53 0 1 0
30MAR27 210.00 C 0.00 0.00 0.00 12.85 -1.94 53 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 11.95 -1.94 53 0 14 0
30MAR27 220.00 C 11.22 13.00 11.22 11.28 -1.70 53 12 98 +1
30MAR27 225.00 C 0.00 0.00 0.00 10.61 -1.56 53 0 52 0
30MAR27 230.00 C 11.50 11.50 11.50 9.95 -1.56 53 56 63 0
30MAR27 235.00 C 0.00 0.00 0.00 9.29 -1.55 53 0 2 0
30MAR27 240.00 C 11.00 11.00 9.85 8.66 -1.22 53 11 79 0
30MAR27 245.00 C 0.00 0.00 0.00 8.18 -1.34 53 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 7.71 -1.21 53 0 245 0
30MAR27 255.00 C 0.00 0.00 0.00 7.24 -1.21 53 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 6.77 -1.21 53 0 2 0
30MAR27 265.00 C 0.00 0.00 0.00 6.30 -0.99 53 0 30 0
30MAR27 270.00 C 0.00 0.00 0.00 5.95 -0.88 53 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 5.62 -0.76 53 0 41 0
TOTAL CALL 18,999 133,099 +7,250
29APR26 120.00 P 1.63 2.77 1.63 1.82 +0.27 62 734 2,986 +230
29APR26 122.50 P 2.35 3.20 2.35 2.32 +0.37 62 194 406 +177
29APR26 125.00 P 2.50 3.80 2.50 2.85 +0.42 62 172 395 +64
29APR26 127.50 P 4.09 4.38 3.54 3.54 +0.58 62 90 145 +45
29APR26 130.00 P 3.61 5.30 3.61 4.28 +0.67 62 795 3,397 +207
29APR26 132.50 P 4.50 5.95 4.45 5.14 +0.84 63 247 402 +45
29APR26 135.00 P 5.14 7.05 4.63 6.09 +0.95 63 414 1,286 +49
29APR26 137.50 P 6.20 8.04 6.20 7.08 +1.07 62 320 541 +204
29APR26 140.00 P 7.10 9.56 6.00 8.13 +1.10 62 1,633 1,860 +300
29APR26 142.50 P 7.35 10.35 7.35 9.31 +1.21 62 260 976 +76
29APR26 145.00 P 9.31 12.00 8.45 10.71 +1.40 62 37,498 25,787 +24,842
29APR26 147.50 P 9.92 13.30 9.92 12.14 +1.57 62 142 722 +37
29APR26 150.00 P 11.40 14.91 10.64 13.70 +1.75 62 343 4,284 -84
29APR26 152.50 P 13.71 16.43 13.71 15.19 +1.77 61 57 226 +27
29APR26 155.00 P 16.00 17.60 16.00 16.80 +1.85 61 5 283 +1
29APR26 157.50 P 0.00 0.00 0.00 18.13 +1.51 58 0 777 0
29APR26 160.00 P 16.80 21.54 16.80 20.52 +2.23 62 10 1,084 +10
29APR26 162.50 P 23.12 23.12 21.00 21.80 +1.67 57 6 290 -4
29APR26 165.00 P 0.00 0.00 0.00 23.69 +2.94 55 0 317 0
29APR26 167.50 P 0.00 0.00 0.00 26.51 +3.85 62 0 303 0
29APR26 170.00 P 27.45 27.45 27.45 27.74 +3.07 53 2 967 0
29APR26 172.50 P 0.00 0.00 0.00 30.04 +3.30 54 0 281 0
29APR26 175.00 P 0.00 0.00 0.00 32.12 +2.01 51 0 426 0
29APR26 177.50 P 35.35 35.35 35.35 36.24 +3.97 73 1 529 -1
29APR26 180.00 P 37.80 37.80 37.80 37.90 +3.45 67 6 597 -1
29APR26 182.50 P 41.60 41.60 41.60 40.97 +4.75 76 2 393 0
29APR26 185.00 P 42.00 42.00 42.00 42.73 +5.22 70 1 464 0
29APR26 187.50 P 0.00 0.00 0.00 44.91 +3.67 69 0 645 0
29APR26 190.00 P 0.00 0.00 0.00 46.85 +4.00 62 0 3,395 0
29APR26 192.50 P 50.00 50.00 50.00 49.26 +3.55 62 10 595 -10
29APR26 195.00 P 0.00 0.00 0.00 51.99 +3.88 69 0 1,581 0
29APR26 197.50 P 0.00 0.00 0.00 54.10 +3.85 61 0 415 0
29APR26 200.00 P 56.31 56.31 56.00 56.55 +3.18 62 6 4,143 -1
29APR26 205.00 P 63.00 63.00 63.00 61.67 +3.67 70 10 332 0
29APR26 210.00 P 0.00 0.00 0.00 66.48 +4.98 66 0 216 0
29APR26 215.00 P 72.00 72.00 72.00 72.00 +5.14 85 3 337 -3
29APR26 220.00 P 75.00 76.00 75.00 76.40 +3.25 0 5 864 0
29APR26 225.00 P 0.00 0.00 0.00 81.40 +5.08 0 0 689 0
29APR26 230.00 P 87.00 87.00 87.00 86.40 +5.10 0 10 818 -10
29APR26 235.00 P 0.00 0.00 0.00 91.40 +5.10 0 0 565 -90
29APR26 240.00 P 0.00 0.00 0.00 96.40 +4.08 0 0 297 -76
29APR26 245.00 P 99.20 99.20 99.20 102.46 +6.16 117 10 485 -84
29APR26 250.00 P 0.00 0.00 0.00 106.40 +5.10 0 0 345 -20
29APR26 255.00 P 0.00 0.00 0.00 111.40 +5.10 0 0 176 0
29APR26 260.00 P 0.00 0.00 0.00 116.40 +4.18 0 0 726 -77
29APR26 265.00 P 0.00 0.00 0.00 121.40 +5.10 0 0 0 -370
29APR26 270.00 P 0.00 0.00 0.00 127.85 +6.55 140 0 0 -111
29APR26 275.00 P 0.00 0.00 0.00 131.40 +5.10 0 0 0 -37
29APR26 280.00 P 0.00 0.00 0.00 136.40 +4.54 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 141.40 +4.07 0 0 0 -25
29APR26 290.00 P 0.00 0.00 0.00 146.40 +4.54 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 151.40 +4.08 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 156.40 +4.08 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 166.40 +4.08 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 176.40 +4.08 0 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 186.40 +4.08 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 196.40 +4.08 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 206.40 +4.55 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 216.40 +5.10 0 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 226.40 +4.07 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 236.40 +4.08 0 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 246.40 +4.09 0 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 256.40 +4.41 0 0 15 0
28MAY26 125.00 P 6.45 7.04 5.90 6.18 - 60 80 55 -
28MAY26 127.50 P 7.41 8.00 6.58 7.07 +0.85 60 139 113 +79
28MAY26 130.00 P 7.44 8.00 7.44 8.04 +0.93 60 78 266 +15
28MAY26 132.50 P 8.30 10.00 8.30 9.07 +1.05 60 60 138 +38
28MAY26 135.00 P 9.55 11.28 9.55 10.14 +1.03 59 161 166 +107
28MAY26 137.50 P 9.80 11.22 9.80 11.31 +1.11 59 26 36 +18
28MAY26 140.00 P 11.01 13.62 11.01 12.51 +1.19 59 141 238 +119
28MAY26 142.50 P 13.10 14.50 13.10 13.98 +1.42 59 24 154 +2
28MAY26 145.00 P 12.90 16.46 12.90 15.36 +1.51 59 137 261 +90
28MAY26 147.50 P 15.00 16.43 15.00 16.90 +1.67 59 133 190 +98
28MAY26 150.00 P 16.20 19.57 16.20 18.52 +1.87 59 19 234 +18
28MAY26 152.50 P 0.00 0.00 0.00 20.21 +2.01 60 0 28 0
28MAY26 155.00 P 0.00 0.00 0.00 21.93 +2.13 60 0 41 0
28MAY26 157.50 P 0.00 0.00 0.00 23.73 +2.26 60 0 82 0
28MAY26 160.00 P 24.20 24.20 24.20 26.07 +3.37 63 15 665 +15
28MAY26 162.50 P 0.00 0.00 0.00 27.60 +2.44 61 0 67 0
28MAY26 165.00 P 30.00 30.00 30.00 29.60 +2.57 62 1 0 -1
28MAY26 167.50 P 0.00 0.00 0.00 31.99 +3.73 64 0 1 0
28MAY26 170.00 P 0.00 0.00 0.00 34.02 +3.87 64 0 4 0
28MAY26 172.50 P 0.00 0.00 0.00 35.31 +2.47 60 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 37.79 +4.49 62 0 810 0
28MAY26 177.50 P 0.00 0.00 0.00 39.39 +3.67 59 0 325 0
28MAY26 180.00 P 0.00 0.00 0.00 42.13 +3.79 63 5 322 0
28MAY26 182.50 P 0.00 0.00 0.00 44.34 +4.69 64 0 154 0
28MAY26 185.00 P 0.00 0.00 0.00 46.53 +4.54 63 0 220 0
28MAY26 187.50 P 0.00 0.00 0.00 48.78 +3.29 64 0 240 0
28MAY26 190.00 P 0.00 0.00 0.00 51.03 +4.72 64 0 160 0
28MAY26 192.50 P 0.00 0.00 0.00 52.22 +3.12 54 0 90 0
28MAY26 195.00 P 0.00 0.00 0.00 55.55 +3.39 64 0 60 0
28MAY26 197.50 P 0.00 0.00 0.00 57.06 +2.35 56 0 46 0
28MAY26 200.00 P 0.00 0.00 0.00 60.14 +3.66 64 0 333 0
28MAY26 205.00 P 0.00 0.00 0.00 65.10 +3.83 67 0 232 0
28MAY26 210.00 P 70.40 70.40 70.40 69.70 +5.21 65 10 1,527 -10
28MAY26 215.00 P 0.00 0.00 0.00 74.50 +5.02 66 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 78.29 +2.97 0 0 691 0
28MAY26 225.00 P 0.00 0.00 0.00 84.28 +5.32 69 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 89.15 +5.23 69 0 472 0
28MAY26 235.00 P 0.00 0.00 0.00 94.03 +4.79 70 0 222 0
28MAY26 240.00 P 0.00 0.00 0.00 98.95 +4.12 71 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 103.87 +5.42 72 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 108.59 +5.29 67 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 112.83 +4.52 0 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 118.67 +5.45 74 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 122.70 +3.26 0 0 119 0
28MAY26 270.00 P 0.00 0.00 0.00 128.91 +5.77 84 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 133.31 +3.93 66 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 138.27 +3.94 65 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 143.25 +3.97 66 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 148.19 +3.95 60 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 153.16 +3.96 48 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 158.13 +3.96 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 168.08 +4.41 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 178.05 +4.25 0 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 188.01 +4.45 0 0 0 0
29JUN26 100.00 P 2.20 2.63 2.20 1.82 +0.18 57 84 3,070 -7
29JUN26 102.50 P 2.87 2.87 2.87 2.24 +0.35 57 15 95 +15
29JUN26 105.00 P 3.22 3.22 3.22 2.66 +0.36 58 100 301 +100
29JUN26 107.50 P 0.00 0.00 0.00 3.17 +0.38 58 0 20 0
29JUN26 110.00 P 4.22 4.47 3.91 3.72 +0.53 58 35 41 +5
29JUN26 112.50 P 4.46 4.46 4.46 4.31 +0.46 58 15 15 +15
29JUN26 115.00 P 5.00 5.66 5.00 5.03 +0.75 58 8 36 +8
29JUN26 117.50 P 5.66 5.66 5.66 5.75 +0.79 58 22 51 +6
29JUN26 120.00 P 5.84 7.25 5.84 6.57 +0.73 58 32 1,567 +9
29JUN26 122.50 P 7.19 7.19 7.19 7.43 +0.85 58 25 52 0
29JUN26 125.00 P 7.00 9.00 7.00 8.30 +0.92 58 31 74 +8
29JUN26 127.50 P 8.81 10.25 8.65 9.24 +1.01 57 98 71 +65
29JUN26 130.00 P 9.33 11.20 9.33 10.26 +0.93 57 108 1,494 +63
29JUN26 132.50 P 10.60 11.13 10.60 11.38 +1.02 57 11 69 +1
29JUN26 135.00 P 11.97 12.47 11.80 12.52 +1.15 57 51 216 -23
29JUN26 137.50 P 13.12 13.98 13.12 13.84 +1.32 57 32 524 +3
29JUN26 140.00 P 14.15 15.50 14.15 15.15 +1.45 57 34 421 +14
29JUN26 142.50 P 15.00 16.84 15.00 16.52 +1.56 57 110 468 +93
29JUN26 145.00 P 17.13 18.16 16.84 17.90 +1.60 57 126 632 +125
29JUN26 147.50 P 18.90 20.45 18.48 19.52 +1.91 57 60 788 0
29JUN26 150.00 P 20.43 22.06 20.43 20.90 +1.68 57 82 2,205 -16
29JUN26 152.50 P 22.10 24.00 22.10 22.79 +2.12 58 45 236 +14
29JUN26 155.00 P 23.81 23.85 23.81 24.24 +1.98 57 30 458 +15
29JUN26 157.50 P 26.40 26.40 26.30 26.18 +2.26 58 45 512 0
29JUN26 160.00 P 27.18 27.18 27.18 28.51 +3.91 60 2 2,250 +2
29JUN26 162.50 P 0.00 0.00 0.00 30.08 +2.39 59 0 485 0
29JUN26 165.00 P 0.00 0.00 0.00 32.09 +3.72 60 0 430 0
29JUN26 167.50 P 0.00 0.00 0.00 33.72 +3.53 59 0 260 0
29JUN26 170.00 P 0.00 0.00 0.00 35.67 +3.21 59 0 1,642 0
29JUN26 172.50 P 0.00 0.00 0.00 37.70 +3.71 59 0 427 0
29JUN26 175.00 P 0.00 0.00 0.00 39.80 +2.93 60 0 245 0
29JUN26 177.50 P 0.00 0.00 0.00 41.87 +3.85 60 0 293 0
29JUN26 180.00 P 44.00 44.00 44.00 43.61 +3.03 59 5 6,259 0
29JUN26 182.50 P 0.00 0.00 0.00 46.08 +3.22 60 0 490 0
29JUN26 185.00 P 0.00 0.00 0.00 46.81 +2.36 53 0 1,750 0
29JUN26 187.50 P 0.00 0.00 0.00 50.42 +3.61 61 0 169 0
29JUN26 190.00 P 51.00 51.00 51.00 52.54 +4.40 61 1 2,015 0
29JUN26 192.50 P 0.00 0.00 0.00 54.27 +3.60 58 0 2,075 0
29JUN26 195.00 P 0.00 0.00 0.00 57.01 +3.75 61 0 624 0
29JUN26 197.50 P 0.00 0.00 0.00 59.22 +4.15 61 0 421 0
29JUN26 200.00 P 59.00 59.00 59.00 61.38 +4.37 60 4 5,341 -4
29JUN26 205.00 P 0.00 0.00 0.00 65.90 +3.33 60 0 1,909 0
29JUN26 210.00 P 0.00 0.00 0.00 70.59 +3.58 61 0 1,256 0
29JUN26 215.00 P 73.50 73.50 73.50 75.28 +3.65 61 4 883 0
29JUN26 220.00 P 74.30 74.30 74.30 80.34 +4.73 64 1 2,041 0
29JUN26 225.00 P 0.00 0.00 0.00 84.62 +3.83 60 0 446 0
29JUN26 230.00 P 0.00 0.00 0.00 89.41 +3.96 60 0 1,225 0
29JUN26 235.00 P 0.00 0.00 0.00 94.70 +4.51 66 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 99.07 +3.73 60 0 1,496 0
29JUN26 245.00 P 0.00 0.00 0.00 103.94 +3.97 61 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 109.69 +4.82 72 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 114.57 +5.12 73 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 119.50 +4.73 74 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 123.99 +4.32 69 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 128.92 +4.64 70 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 133.37 +3.88 59 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 138.27 +3.94 55 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 143.29 +3.93 59 0 300 0
29JUN26 290.00 P 144.29 144.29 144.29 148.19 +3.90 53 1 783 +1
29JUN26 295.00 P 0.00 0.00 0.00 153.33 +4.13 65 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 158.20 +4.03 60 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 168.08 +4.41 0 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 178.05 +4.08 0 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 188.03 +4.47 0 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 197.93 +4.05 0 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 207.90 +4.07 0 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 217.86 +4.43 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 227.88 +4.12 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 237.80 +4.36 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 247.77 +3.98 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 257.74 +5.20 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 267.71 +3.99 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 277.68 +3.97 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 287.65 +4.44 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 297.63 +4.00 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 307.60 +3.99 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 10.05 - 56 0 0 -
30JUL26 127.50 P 0.00 0.00 0.00 11.15 - 56 0 0 -
30JUL26 130.00 P 11.74 11.74 11.33 12.20 - 56 30 30 -
30JUL26 132.50 P 12.42 12.42 12.42 13.51 - 57 15 15 -
30JUL26 135.00 P 13.57 13.57 13.57 14.59 - 56 15 15 -
30JUL26 137.50 P 15.26 15.26 14.79 15.86 - 56 45 45 -
30JUL26 140.00 P 16.07 17.74 16.07 17.19 - 56 47 46 -
30JUL26 142.50 P 17.64 17.87 17.40 18.58 - 56 76 76 -
30JUL26 145.00 P 18.87 19.13 18.87 19.96 - 56 30 30 -
30JUL26 147.50 P 18.53 20.58 18.53 21.49 - 56 60 60 -
30JUL26 150.00 P 0.00 0.00 0.00 23.08 - 56 0 0 -
30JUL26 152.50 P 0.00 0.00 0.00 24.73 - 56 0 0 -
30JUL26 155.00 P 0.00 0.00 0.00 26.19 - 56 0 0 -
30JUL26 157.50 P 0.00 0.00 0.00 27.85 - 56 0 0 -
30JUL26 160.00 P 0.00 0.00 0.00 29.61 - 56 0 0 -
30JUL26 162.50 P 0.00 0.00 0.00 31.47 - 56 0 0 -
30JUL26 165.00 P 0.00 0.00 0.00 33.35 - 56 0 0 -
30JUL26 167.50 P 0.00 0.00 0.00 35.14 - 56 0 0 -
30JUL26 170.00 P 0.00 0.00 0.00 37.32 - 57 0 0 -
29SEP26 100.00 P 5.05 5.28 4.30 4.54 +0.41 55 25 291 +9
29SEP26 102.50 P 0.00 0.00 0.00 5.41 +0.71 56 0 5 0
29SEP26 105.00 P 0.00 0.00 0.00 6.15 +0.87 56 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 6.81 +0.86 56 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 7.62 +0.73 56 0 151 0
29SEP26 112.50 P 0.00 0.00 0.00 8.37 +0.94 56 0 1 0
29SEP26 115.00 P 0.00 0.00 0.00 8.99 +0.57 55 0 14 0
29SEP26 117.50 P 10.30 10.30 10.30 10.11 +0.80 55 5 7 +5
29SEP26 120.00 P 10.40 10.40 10.40 11.01 +0.85 55 2 61 +2
29SEP26 122.50 P 11.25 11.25 11.25 12.02 +0.77 55 2 41 +2
29SEP26 125.00 P 12.75 12.75 12.75 13.00 +0.89 55 10 69 0
29SEP26 127.50 P 14.96 14.96 14.96 14.19 +1.15 55 15 16 +14
29SEP26 130.00 P 14.20 16.20 14.20 15.35 +1.05 55 88 121 +45
29SEP26 132.50 P 0.00 0.00 0.00 16.60 +1.17 55 0 41 0
29SEP26 135.00 P 0.00 0.00 0.00 17.82 +1.17 55 0 68 0
29SEP26 137.50 P 0.00 0.00 0.00 19.14 +1.25 55 0 15 0
29SEP26 140.00 P 19.59 20.80 19.59 20.51 +1.34 55 52 86 +35
29SEP26 142.50 P 21.31 21.31 21.31 21.90 +1.39 55 20 80 +20
29SEP26 145.00 P 23.53 23.53 23.53 23.53 +1.81 55 15 122 +15
29SEP26 147.50 P 25.89 25.89 25.89 24.94 +1.79 55 15 218 +12
29SEP26 150.00 P 27.73 28.00 27.45 26.56 +1.93 55 264 1,551 -187
29SEP26 152.50 P 0.00 0.00 0.00 28.20 +2.03 56 0 277 0
29SEP26 155.00 P 31.00 31.00 31.00 29.00 +1.25 53 150 408 -55
29SEP26 157.50 P 0.00 0.00 0.00 31.55 +2.17 56 0 300 0
29SEP26 160.00 P 0.00 0.00 0.00 33.32 +2.63 56 0 781 0
29SEP26 162.50 P 0.00 0.00 0.00 35.13 +2.39 56 0 280 0
29SEP26 165.00 P 36.80 36.80 36.80 36.67 +1.98 56 15 240 0
29SEP26 167.50 P 0.00 0.00 0.00 38.50 +2.06 56 0 239 0
29SEP26 170.00 P 41.15 42.00 41.00 40.72 +3.32 56 46 423 -1
29SEP26 172.50 P 0.00 0.00 0.00 42.61 +3.29 57 0 232 0
29SEP26 175.00 P 44.95 44.95 44.95 43.68 +2.57 54 15 283 +15
29SEP26 177.50 P 0.00 0.00 0.00 46.43 +3.43 57 0 449 0
29SEP26 180.00 P 48.55 49.00 48.42 47.35 +2.29 54 145 4,758 +17
29SEP26 182.50 P 0.00 0.00 0.00 50.41 +3.31 57 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 52.53 +3.58 57 0 766 0
29SEP26 187.50 P 0.00 0.00 0.00 54.55 +3.72 57 0 623 0
29SEP26 190.00 P 56.75 57.20 56.75 56.60 +4.07 57 45 784 +45
29SEP26 192.50 P 0.00 0.00 0.00 58.71 +4.20 58 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 60.78 +3.73 58 0 489 0
29SEP26 197.50 P 0.00 0.00 0.00 62.70 +3.52 57 0 366 0
29SEP26 200.00 P 0.00 0.00 0.00 65.63 +4.41 60 0 1,208 0
29SEP26 205.00 P 0.00 0.00 0.00 69.68 +4.29 59 0 1,130 0
29SEP26 210.00 P 0.00 0.00 0.00 73.52 +3.24 57 0 292 0
29SEP26 215.00 P 0.00 0.00 0.00 77.61 +3.89 56 0 535 0
29SEP26 220.00 P 84.30 84.30 84.30 82.11 +3.15 56 61 243 0
29SEP26 225.00 P 0.00 0.00 0.00 86.52 +3.80 55 0 344 0
29SEP26 230.00 P 93.50 93.50 93.50 91.46 +4.10 57 58 773 -58
29SEP26 235.00 P 0.00 0.00 0.00 95.98 +3.25 56 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 100.45 +3.17 55 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 105.30 +4.10 56 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 109.70 +3.51 54 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 114.57 +3.93 54 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 119.50 +4.03 55 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 123.99 +3.86 52 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 128.92 +4.02 53 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 134.27 +4.78 58 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 138.75 +4.22 54 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 143.62 +4.25 53 0 87 0
29SEP26 290.00 P 0.00 0.00 0.00 148.54 +4.25 53 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 153.46 +4.26 53 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 158.36 +4.19 52 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 168.20 +4.53 50 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 178.21 +3.89 53 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 188.03 +4.23 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 198.03 +4.03 49 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 207.97 +3.89 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 217.91 +4.04 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 227.88 +4.12 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 237.80 +4.36 0 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 247.80 +4.01 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 257.75 +4.30 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 267.71 +3.99 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 277.70 +3.99 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 287.67 +3.99 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 297.63 +4.00 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 307.60 +3.99 0 0 90 0
30DEC26 100.00 P 7.42 7.45 7.30 6.83 +0.55 53 17 287 +17
30DEC26 102.50 P 0.00 0.00 0.00 7.61 +0.51 53 0 17 0
30DEC26 105.00 P 0.00 0.00 0.00 8.37 +0.54 53 0 58 0
30DEC26 107.50 P 0.00 0.00 0.00 9.16 +0.58 53 0 31 0
30DEC26 110.00 P 0.00 0.00 0.00 9.95 +0.59 53 0 1,827 0
30DEC26 112.50 P 0.00 0.00 0.00 10.93 +0.74 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 11.83 +0.75 53 0 58 0
30DEC26 117.50 P 0.00 0.00 0.00 12.82 +0.82 53 0 1 0
30DEC26 120.00 P 13.80 14.56 13.80 14.11 +0.85 53 95 138 +95
30DEC26 122.50 P 13.99 15.65 13.99 14.90 +0.91 52 167 168 +167
30DEC26 125.00 P 16.65 16.81 15.93 16.13 +1.17 53 160 215 +160
30DEC26 127.50 P 17.08 17.08 17.08 17.27 +1.19 53 98 128 +98
30DEC26 130.00 P 19.11 19.11 18.28 18.49 +1.12 53 116 144 +100
30DEC26 132.50 P 20.04 20.09 19.53 19.76 +1.18 53 111 110 +20
30DEC26 135.00 P 20.38 20.96 20.38 21.13 +1.28 53 382 425 +380
30DEC26 137.50 P 0.00 0.00 0.00 22.48 +1.33 53 0 145 0
30DEC26 140.00 P 23.92 24.20 23.92 23.90 +1.42 53 23 711 +23
30DEC26 142.50 P 23.87 24.60 23.87 25.35 +1.48 53 40 252 +40
30DEC26 145.00 P 0.00 0.00 0.00 26.85 +1.74 53 0 370 0
30DEC26 147.50 P 28.26 28.26 28.26 28.26 +1.69 53 2 259 0
30DEC26 150.00 P 29.48 29.48 29.48 29.98 +1.91 53 2 1,099 0
30DEC26 152.50 P 0.00 0.00 0.00 31.61 +1.99 53 0 691 0
30DEC26 155.00 P 0.00 0.00 0.00 33.29 +2.09 53 0 656 0
30DEC26 157.50 P 0.00 0.00 0.00 34.35 +1.52 52 0 202 0
30DEC26 160.00 P 39.00 39.00 39.00 35.93 +2.25 52 1 604 -1
30DEC26 162.50 P 0.00 0.00 0.00 38.42 +2.60 53 0 204 0
30DEC26 165.00 P 0.00 0.00 0.00 40.29 +2.22 54 0 365 0
30DEC26 167.50 P 0.00 0.00 0.00 41.12 +1.30 52 0 215 0
30DEC26 170.00 P 0.00 0.00 0.00 43.06 +1.63 52 0 403 0
30DEC26 172.50 P 0.00 0.00 0.00 46.10 +3.00 55 0 308 0
30DEC26 175.00 P 47.60 47.60 47.60 47.08 +1.99 53 15 320 0
30DEC26 177.50 P 0.00 0.00 0.00 48.59 +1.53 52 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 51.60 +2.87 54 0 1,298 0
30DEC26 182.50 P 0.00 0.00 0.00 53.26 +2.50 54 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 55.13 +2.90 54 0 237 0
30DEC26 187.50 P 0.00 0.00 0.00 57.55 +3.32 55 0 174 0
30DEC26 190.00 P 56.91 58.48 56.91 59.46 +2.93 55 2 161 0
30DEC26 192.50 P 0.00 0.00 0.00 61.73 +3.26 55 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 63.81 +3.14 55 0 407 0
30DEC26 197.50 P 0.00 0.00 0.00 65.71 +3.04 55 0 278 0
30DEC26 200.00 P 67.60 67.60 67.60 67.60 +2.88 55 1 1,498 +1
30DEC26 205.00 P 0.00 0.00 0.00 72.16 +3.68 56 0 1,398 0
30DEC26 210.00 P 0.00 0.00 0.00 76.42 +3.40 56 0 155 0
30DEC26 215.00 P 0.00 0.00 0.00 80.38 +3.52 55 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 83.81 +3.40 53 0 289 0
30DEC26 225.00 P 0.00 0.00 0.00 88.11 +3.37 52 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 93.27 +1.53 54 0 248 0
30DEC26 235.00 P 0.00 0.00 0.00 98.25 +3.67 56 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 102.47 +3.42 55 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 107.33 +3.80 56 0 1,282 0
30DEC26 250.00 P 0.00 0.00 0.00 111.56 +3.50 55 0 155 0
30DEC26 255.00 P 0.00 0.00 0.00 116.17 +3.25 54 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 120.81 +3.51 54 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 125.51 +3.58 54 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 130.19 +3.45 54 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 134.94 +3.51 54 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 139.73 +3.80 54 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 144.52 +3.85 54 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 149.34 +3.88 54 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 154.18 +3.58 54 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 159.04 +3.64 54 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 168.76 +3.70 53 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 178.58 +4.06 54 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 188.41 +3.74 53 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 198.28 +3.81 53 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 208.16 +3.82 53 0 24 0
30MAR27 125.00 P 0.00 0.00 0.00 18.83 - 52 0 0 -
30MAR27 127.50 P 18.00 18.30 18.00 20.04 +1.21 52 54 86 +54
30MAR27 130.00 P 20.84 22.11 20.80 20.99 +1.33 51 65 56 +45
30MAR27 132.50 P 21.24 22.12 21.24 22.60 +1.36 52 25 25 +25
30MAR27 135.00 P 22.40 23.50 22.40 23.95 +1.44 52 17 17 +17
30MAR27 137.50 P 0.00 0.00 0.00 25.33 +1.49 52 0 15 0
30MAR27 140.00 P 26.14 27.05 26.14 26.76 +1.57 52 7 9 +7
30MAR27 142.50 P 28.10 28.10 27.80 28.22 +1.65 52 59 63 +59
30MAR27 145.00 P 0.00 0.00 0.00 29.72 +2.12 52 0 71 0
30MAR27 147.50 P 30.50 30.50 30.50 31.26 +1.92 52 1 1,032 +1
30MAR27 150.00 P 33.18 33.18 33.18 32.84 +1.84 52 3 1,057 -3
30MAR27 152.50 P 0.00 0.00 0.00 34.46 +1.93 52 0 58 0
30MAR27 155.00 P 0.00 0.00 0.00 36.45 +2.32 53 6 21 -6
30MAR27 157.50 P 0.00 0.00 0.00 37.71 +1.97 52 0 1,001 0
30MAR27 160.00 P 0.00 0.00 0.00 39.31 +1.78 52 0 1,004 0
30MAR27 162.50 P 0.00 0.00 0.00 40.90 +1.70 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.66 +1.76 52 0 10 0
30MAR27 167.50 P 0.00 0.00 0.00 44.46 +1.83 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 46.55 +2.26 52 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 48.37 +2.80 53 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.00 +2.20 52 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 51.89 +1.15 52 0 24 0
30MAR27 180.00 P 0.00 0.00 0.00 53.95 +1.45 53 0 78 0
30MAR27 182.50 P 0.00 0.00 0.00 55.17 +1.16 51 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 57.82 +3.22 53 0 1,243 0
30MAR27 187.50 P 0.00 0.00 0.00 59.77 +1.54 53 0 61 0
30MAR27 190.00 P 0.00 0.00 0.00 61.71 +1.70 53 0 16 0
30MAR27 192.50 P 0.00 0.00 0.00 63.74 +2.96 53 0 50 0
30MAR27 195.00 P 0.00 0.00 0.00 64.89 +2.50 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 66.86 +2.65 51 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 68.88 +2.71 51 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 73.90 +2.91 53 0 46 0
30MAR27 210.00 P 0.00 0.00 0.00 78.13 +3.05 53 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 82.28 +3.01 53 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 86.61 +3.13 53 0 9 0
30MAR27 225.00 P 0.00 0.00 0.00 90.83 +2.80 53 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 96.14 +4.05 55 0 55 0
30MAR27 235.00 P 0.00 0.00 0.00 99.59 +3.28 53 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 104.06 +3.37 53 0 21 0
30MAR27 245.00 P 0.00 0.00 0.00 108.47 +3.27 53 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 112.96 +3.45 53 0 32 0
30MAR27 255.00 P 0.00 0.00 0.00 117.45 +3.48 53 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 122.02 +3.54 53 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 126.63 +3.62 53 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 131.25 +3.62 53 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 135.86 +3.63 52 0 1 0
TOTAL PUT 48,067 181,140 +27,644
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$ 16.49
29APR26 10.50 C 0.00 0.00 0.00 6.01 +0.11 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.51 +0.13 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.02 +0.14 54 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.52 +0.14 47 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.03 +0.12 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.54 +0.16 45 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.05 +0.12 42 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.59 +0.19 42 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.14 +0.11 41 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.71 +0.09 39 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 1.31 +0.07 37 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.98 +0.07 37 0 30 0
29APR26 16.50 C 0.63 0.68 0.63 0.69 +0.05 36 685 971 +561
29APR26 17.00 C 0.37 0.37 0.37 0.46 +0.02 35 1 2,050 +1
29APR26 17.50 C 0.30 0.30 0.23 0.29 -0.01 34 66 1,713 +30
29APR26 18.00 C 0.19 0.19 0.15 0.18 -0.02 34 150 765 0
29APR26 18.50 C 0.10 0.10 0.08 0.11 -0.02 35 108 789 +4
29APR26 19.00 C 0.06 0.06 0.06 0.07 -0.02 36 20 10,700 0
29APR26 19.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 1,820 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 775 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,026 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 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 80 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 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 6.03 +0.13 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.53 +0.14 40 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.03 +0.15 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.54 +0.14 39 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.05 +0.11 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.54 +0.12 28 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 3.10 +0.13 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.65 +0.11 37 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.23 +0.11 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.83 +0.09 37 0 0 0
28MAY26 15.50 C 1.26 1.26 1.26 1.47 +0.07 36 48 60 0
28MAY26 16.00 C 1.11 1.15 1.11 1.16 +0.07 36 89 103 +82
28MAY26 16.50 C 0.00 0.00 0.00 0.89 +0.05 36 0 459 0
28MAY26 17.00 C 0.54 0.54 0.54 0.67 +0.04 35 30 1,717 0
28MAY26 17.50 C 0.00 0.00 0.00 0.49 +0.02 35 0 942 0
28MAY26 18.00 C 0.00 0.00 0.00 0.36 0.00 35 0 862 0
28MAY26 18.50 C 0.00 0.00 0.00 0.27 0.00 36 0 278 0
28MAY26 19.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 654 0
28MAY26 19.50 C 0.10 0.10 0.10 0.14 -0.01 37 2 125 0
28MAY26 20.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 305 0
28MAY26 21.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.01 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
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 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 7.02 +0.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.77 +0.17 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.53 +0.14 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.03 +0.12 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.53 +0.11 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.03 +0.15 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.54 +0.13 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.06 +0.12 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.54 +0.10 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.10 +0.12 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.69 +0.12 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.28 +0.10 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.91 +0.10 36 0 37 0
29JUN26 15.50 C 1.52 1.52 1.52 1.55 +0.06 35 30 30 +30
29JUN26 16.00 C 0.00 0.00 0.00 1.28 +0.07 36 0 191 0
29JUN26 16.50 C 0.86 0.88 0.86 1.03 +0.06 36 8,045 8,345 +8,015
29JUN26 17.00 C 0.69 0.69 0.67 0.82 +0.05 35 40 364 -20
29JUN26 17.50 C 0.00 0.00 0.00 0.65 +0.05 35 0 548 0
29JUN26 18.00 C 0.44 0.44 0.43 0.51 +0.03 36 10 103 0
29JUN26 18.50 C 0.00 0.00 0.00 0.40 +0.03 36 0 684 0
29JUN26 19.00 C 0.00 0.00 0.00 0.32 +0.03 36 0 113 0
29JUN26 19.50 C 0.00 0.00 0.00 0.25 +0.02 36 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.20 +0.02 37 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 0.00 37 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 0.00 39 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 39 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 0.00 40 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 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 49 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
30JUL26 10.50 C 0.00 0.00 0.00 6.03 - 42 0 0 -
30JUL26 11.00 C 0.00 0.00 0.00 5.53 - 35 0 0 -
30JUL26 11.50 C 0.00 0.00 0.00 5.04 - 38 0 0 -
30JUL26 12.00 C 0.00 0.00 0.00 4.55 - 37 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 4.06 - 35 0 0 -
30JUL26 13.00 C 0.00 0.00 0.00 3.60 - 36 0 0 -
30JUL26 13.50 C 0.00 0.00 0.00 3.18 - 37 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 2.69 - 33 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 2.36 - 36 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 2.01 - 36 0 0 -
30JUL26 15.50 C 1.65 1.65 1.65 1.68 - 35 30 30 -
30JUL26 16.00 C 1.40 1.40 1.40 1.43 - 36 14 14 -
30JUL26 16.50 C 0.00 0.00 0.00 1.20 - 36 0 0 -
30JUL26 17.00 C 0.00 0.00 0.00 1.00 - 36 0 0 -
30JUL26 17.50 C 0.72 0.72 0.72 0.81 - 35 90 90 -
30JUL26 18.00 C 0.00 0.00 0.00 0.68 - 36 0 0 -
30JUL26 18.50 C 0.47 0.47 0.47 0.57 - 36 10 10 -
30JUL26 19.00 C 0.00 0.00 0.00 0.48 - 37 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 0.41 - 37 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 0.34 - 38 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 0.24 - 39 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 0.17 - 39 0 0 -
30JUL26 23.00 C 0.00 0.00 0.00 0.12 - 40 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 0.09 - 41 0 0 -
30JUL26 25.00 C 0.00 0.00 0.00 0.07 - 42 0 0 -
29SEP26 10.50 C 0.00 0.00 0.00 6.03 +0.12 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.53 +0.11 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.04 +0.11 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.55 +0.14 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.06 +0.10 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.64 +0.17 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.22 +0.11 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.82 +0.10 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.49 0.00 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.28 +0.09 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.96 +0.08 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.72 +0.06 36 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.53 +0.07 36 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 1.34 +0.05 37 0 340 0
29SEP26 17.50 C 0.95 1.04 0.95 1.19 +0.05 37 246 844 +246
29SEP26 18.00 C 0.00 0.00 0.00 1.05 +0.04 37 0 141 0
29SEP26 18.50 C 0.00 0.00 0.00 0.93 +0.03 38 0 360 0
29SEP26 19.00 C 0.68 0.68 0.68 0.81 +0.01 38 30 115 +25
29SEP26 19.50 C 0.00 0.00 0.00 0.72 +0.01 38 0 406 0
29SEP26 20.00 C 0.00 0.00 0.00 0.63 0.00 39 0 153 0
29SEP26 21.00 C 0.00 0.00 0.00 0.50 0.00 40 0 58 0
29SEP26 22.00 C 0.00 0.00 0.00 0.39 -0.01 40 0 175 0
29SEP26 23.00 C 0.00 0.00 0.00 0.31 -0.01 41 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.25 -0.02 42 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.16 -0.02 43 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.03 +0.12 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.53 +0.10 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.04 +0.11 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.55 +0.08 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.14 +0.15 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.74 +0.11 31 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.39 +0.09 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.17 +0.19 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.79 -0.01 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.60 +0.15 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.29 +0.07 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.07 +0.07 35 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 1.88 +0.07 35 0 60 0
30DEC26 17.00 C 1.60 1.60 1.60 1.69 +0.06 35 5 155 +5
30DEC26 17.50 C 0.00 0.00 0.00 1.54 +0.05 36 0 176 0
30DEC26 18.00 C 0.00 0.00 0.00 1.39 +0.05 36 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 1.27 +0.04 37 0 386 0
30DEC26 19.00 C 0.00 0.00 0.00 1.16 +0.04 37 0 389 0
30DEC26 19.50 C 0.00 0.00 0.00 1.05 +0.04 37 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.96 +0.03 38 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.80 +0.03 39 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.68 +0.02 39 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.57 +0.01 40 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.49 +0.01 41 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.42 +0.01 42 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.37 +0.01 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.32 +0.01 43 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.28 0.00 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.25 0.00 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.22 0.00 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.20 0.00 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.18 0.00 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.17 0.00 47 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.15 0.00 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.03 +0.12 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.53 +0.08 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.08 +0.05 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.66 +0.10 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.32 +0.19 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.93 +0.13 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.63 +0.13 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.33 +0.11 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.07 +0.11 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.82 +0.10 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.59 +0.09 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.37 +0.07 34 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 2.19 +0.07 35 0 30 0
30MAR27 17.00 C 1.78 1.78 1.78 2.00 +0.06 35 30 192 +30
30MAR27 17.50 C 1.62 1.62 1.62 1.84 +0.05 35 30 506 +30
30MAR27 18.00 C 1.50 1.50 1.50 1.70 +0.05 36 10 73 +10
30MAR27 18.50 C 0.00 0.00 0.00 1.55 +0.04 36 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.44 +0.04 36 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 1.33 +0.05 36 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 1.21 +0.03 37 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 1.05 +0.04 37 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.89 +0.03 38 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.77 +0.02 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.66 +0.02 39 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.58 +0.02 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.51 +0.02 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.45 +0.02 40 0 0 0
TOTAL CALL 9,819 47,850 +9,049
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 53 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 46 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 -0.02 44 0 203 0
29APR26 14.00 P 0.09 0.09 0.07 0.07 -0.03 42 300 249 -238
29APR26 14.50 P 0.12 0.14 0.12 0.12 -0.03 41 77 472 +75
29APR26 15.00 P 0.00 0.00 0.00 0.18 -0.05 38 0 305 0
29APR26 15.50 P 0.00 0.00 0.00 0.29 -0.07 37 0 332 0
29APR26 16.00 P 0.52 0.55 0.46 0.46 -0.08 37 64 790 +53
29APR26 16.50 P 0.82 0.82 0.69 0.66 -0.09 36 814 1,431 +566
29APR26 17.00 P 1.00 1.00 0.96 0.96 -0.10 36 58 1,203 +58
29APR26 17.50 P 1.43 1.43 1.43 1.28 -0.15 35 1 2,061 -1
29APR26 18.00 P 1.80 1.80 1.80 1.67 -0.16 35 25 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 2.09 -0.22 34 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 2.55 -0.25 35 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 3.11 -0.17 47 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 3.62 -0.16 54 0 67 0
29APR26 21.00 P 0.00 0.00 0.00 4.57 -0.08 56 0 30 -15
29APR26 22.00 P 0.00 0.00 0.00 5.60 -0.05 69 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.63 -0.05 81 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.59 -0.10 83 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.60 -0.08 92 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.60 -0.10 98 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 10.59 -0.06 102 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 11.59 -0.06 108 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.62 -0.03 119 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 13.58 -0.10 117 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 14.59 -0.10 125 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 15.62 -0.06 135 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 42 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 38 0
28MAY26 12.50 P 0.08 0.08 0.08 0.06 -0.01 40 50 50 +50
28MAY26 13.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.15 -0.03 38 0 10 0
28MAY26 14.00 P 0.29 0.29 0.29 0.23 -0.04 38 250 259 +226
28MAY26 14.50 P 0.00 0.00 0.00 0.34 -0.05 37 0 153 0
28MAY26 15.00 P 0.55 0.55 0.55 0.48 -0.07 37 10 113 +10
28MAY26 15.50 P 0.00 0.00 0.00 0.66 -0.09 36 0 35 0
28MAY26 16.00 P 1.03 1.03 0.92 0.89 -0.10 36 198 659 -70
28MAY26 16.50 P 1.28 1.28 1.20 1.16 -0.11 35 100 940 0
28MAY26 17.00 P 1.54 1.54 1.54 1.49 -0.11 36 30 401 +1
28MAY26 17.50 P 0.00 0.00 0.00 1.84 -0.14 35 0 1,043 0
28MAY26 18.00 P 0.00 0.00 0.00 2.25 -0.13 36 0 927 0
28MAY26 18.50 P 2.89 2.89 2.89 2.66 -0.23 36 1 502 0
28MAY26 19.00 P 0.00 0.00 0.00 3.19 -0.15 42 0 112 0
28MAY26 19.50 P 0.00 0.00 0.00 3.66 -0.08 44 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 4.14 -0.03 47 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 5.12 -0.08 53 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.13 +0.01 60 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.10 -0.12 64 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.10 -0.12 69 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.10 -0.05 75 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 10.10 -0.10 80 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 11.08 -0.03 83 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 12.08 0.00 88 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 13.02 -0.15 84 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 14.00 -0.13 86 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 0.00 40 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 -0.01 37 0 45 0
29JUN26 13.00 P 0.00 0.00 0.00 0.17 -0.02 37 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.26 -0.02 37 0 81 0
29JUN26 14.00 P 0.00 0.00 0.00 0.37 -0.02 37 0 286 0
29JUN26 14.50 P 0.00 0.00 0.00 0.49 -0.04 36 0 115 0
29JUN26 15.00 P 0.69 0.69 0.69 0.65 -0.06 36 30 423 0
29JUN26 15.50 P 0.00 0.00 0.00 0.85 -0.07 35 0 464 0
29JUN26 16.00 P 0.00 0.00 0.00 1.09 -0.08 35 0 1,513 0
29JUN26 16.50 P 1.51 1.51 1.51 1.36 -0.09 35 8,030 9,357 +7,970
29JUN26 17.00 P 0.00 0.00 0.00 1.68 -0.09 35 0 588 0
29JUN26 17.50 P 0.00 0.00 0.00 2.01 -0.13 35 0 992 0
29JUN26 18.00 P 0.00 0.00 0.00 2.42 -0.10 36 0 1,906 0
29JUN26 18.50 P 0.00 0.00 0.00 2.90 -0.07 40 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.32 -0.12 40 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.75 -0.14 41 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 4.24 -0.02 44 0 226 0
29JUN26 21.00 P 0.00 0.00 0.00 5.12 -0.10 43 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 6.13 -0.01 49 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 7.11 -0.11 53 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 8.11 -0.11 58 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.10 -0.08 61 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.10 -0.10 65 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.08 -0.07 68 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.08 -0.05 71 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.09 -0.08 76 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.00 -0.13 70 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.09 -0.07 83 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.00 -0.20 77 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.01 -0.10 81 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.97 -0.15 79 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 - 36 0 0 -
30JUL26 11.00 P 0.00 0.00 0.00 0.04 - 36 0 0 -
30JUL26 11.50 P 0.00 0.00 0.00 0.07 - 37 0 0 -
30JUL26 12.00 P 0.00 0.00 0.00 0.11 - 36 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 0.16 - 36 0 0 -
30JUL26 13.00 P 0.00 0.00 0.00 0.24 - 36 0 0 -
30JUL26 13.50 P 0.00 0.00 0.00 0.34 - 36 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 0.47 - 36 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 0.63 - 36 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 0.81 - 36 0 0 -
30JUL26 15.50 P 1.10 1.12 1.05 1.02 - 36 90 90 -
30JUL26 16.00 P 1.37 1.37 1.30 1.26 - 36 60 60 -
30JUL26 16.50 P 1.69 1.69 1.67 1.53 - 35 120 120 -
30JUL26 17.00 P 1.99 2.00 1.99 1.84 - 35 120 120 -
30JUL26 17.50 P 0.00 0.00 0.00 2.17 - 35 0 0 -
30JUL26 18.00 P 0.00 0.00 0.00 2.66 - 39 0 0 -
30JUL26 18.50 P 0.00 0.00 0.00 3.06 - 40 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 3.47 - 41 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 3.83 - 39 0 0 -
30JUL26 20.00 P 0.00 0.00 0.00 4.24 - 38 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 5.15 - 40 0 0 -
30JUL26 22.00 P 0.00 0.00 0.00 6.14 - 44 0 0 -
30JUL26 23.00 P 0.00 0.00 0.00 7.18 - 50 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 8.11 - 51 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 9.10 - 54 0 0 -
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 -0.03 35 0 25 0
29SEP26 12.50 P 0.43 0.43 0.43 0.28 -0.03 35 8 14 -8
29SEP26 13.00 P 0.00 0.00 0.00 0.39 -0.04 36 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.53 -0.04 36 0 38 0
29SEP26 14.00 P 0.00 0.00 0.00 0.70 -0.05 36 0 195 0
29SEP26 14.50 P 1.01 1.01 1.01 0.89 -0.06 37 8 405 0
29SEP26 15.00 P 0.00 0.00 0.00 1.11 -0.06 37 0 215 0
29SEP26 15.50 P 1.50 1.50 1.50 1.37 -0.07 38 182 470 +18
29SEP26 16.00 P 1.80 1.80 1.80 1.64 -0.07 38 5 392 +5
29SEP26 16.50 P 0.00 0.00 0.00 1.94 -0.08 38 0 263 0
29SEP26 17.00 P 0.00 0.00 0.00 2.27 -0.09 39 0 652 0
29SEP26 17.50 P 0.00 0.00 0.00 2.62 -0.09 40 0 136 0
29SEP26 18.00 P 0.00 0.00 0.00 2.98 -0.11 40 0 269 0
29SEP26 18.50 P 0.00 0.00 0.00 3.37 -0.11 41 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.76 -0.13 41 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.18 -0.13 42 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.60 -0.14 43 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 5.49 -0.15 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.42 -0.11 47 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.36 -0.10 49 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.33 -0.08 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.29 -0.07 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.26 -0.06 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.23 -0.07 58 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.21 -0.06 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.19 -0.06 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.17 -0.07 64 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.15 -0.07 65 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.12 -0.08 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.10 -0.09 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.10 -0.07 69 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 -0.02 34 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 -0.04 34 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 -0.04 35 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.60 -0.04 35 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.76 -0.05 35 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.94 -0.05 36 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 1.15 -0.06 36 0 465 0
30DEC26 15.00 P 0.00 0.00 0.00 1.38 -0.07 36 0 828 0
30DEC26 15.50 P 0.00 0.00 0.00 1.64 -0.07 36 0 819 0
30DEC26 16.00 P 0.00 0.00 0.00 1.91 -0.08 37 0 916 0
30DEC26 16.50 P 0.00 0.00 0.00 2.22 -0.07 37 0 1,288 0
30DEC26 17.00 P 0.00 0.00 0.00 2.53 -0.09 37 0 712 0
30DEC26 17.50 P 0.00 0.00 0.00 2.89 -0.09 38 0 176 0
30DEC26 18.00 P 0.00 0.00 0.00 3.25 -0.09 39 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 3.63 -0.10 39 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.02 -0.11 40 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.42 -0.11 40 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.84 -0.12 41 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.70 -0.12 43 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.61 -0.11 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.48 -0.09 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.44 -0.06 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.37 -0.06 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.32 -0.06 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.27 -0.07 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.24 -0.06 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.21 -0.06 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.19 -0.06 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.17 -0.06 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.15 -0.06 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.13 -0.06 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.12 -0.07 60 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 +0.01 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.27 +0.01 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.36 +0.01 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.47 0.00 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.61 0.00 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.76 -0.01 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.95 -0.01 35 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 1.14 -0.03 35 0 295 0
30MAR27 14.50 P 0.00 0.00 0.00 1.37 -0.03 36 0 320 0
30MAR27 15.00 P 0.00 0.00 0.00 1.61 -0.04 36 0 134 0
30MAR27 15.50 P 0.00 0.00 0.00 1.87 -0.05 36 0 53 0
30MAR27 16.00 P 0.00 0.00 0.00 2.15 -0.07 36 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 2.46 -0.07 37 0 34 0
30MAR27 17.00 P 0.00 0.00 0.00 2.77 -0.08 37 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 3.11 -0.09 37 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 3.47 -0.09 38 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.83 -0.10 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.22 -0.10 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.61 -0.11 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.01 -0.11 40 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.86 -0.09 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.73 -0.07 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.61 -0.07 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.52 -0.06 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.44 -0.06 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.37 -0.06 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.32 -0.05 47 0 0 0
TOTAL PUT 10,631 54,914 +8,700
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SBP GROUP CLOSING PRICE HK$ 5.89
29APR26 4.40 C 0.00 0.00 0.00 1.50 +0.04 40 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.40 +0.04 37 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.30 +0.04 33 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.20 +0.03 29 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.09 +0.04 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.01 +0.05 38 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.68 +0.01 34 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.51 +0.02 40 0 15 0
29APR26 5.75 C 0.34 0.34 0.33 0.33 +0.01 37 6 28 +4
29APR26 6.00 C 0.20 0.20 0.20 0.21 0.00 38 2 729 +2
29APR26 6.25 C 0.15 0.15 0.11 0.13 0.00 39 18 130 +18
29APR26 6.50 C 0.05 0.05 0.05 0.08 0.00 40 45 225 +45
29APR26 6.75 C 0.00 0.00 0.00 0.04 0.00 39 0 212 0
29APR26 7.00 C 0.02 0.02 0.02 0.03 +0.01 43 44 446 0
29APR26 7.25 C 0.01 0.01 0.01 0.01 0.00 40 60 204 +30
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 131 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 104 0
29APR26 8.00 C 0.01 0.01 0.01 0.01 0.00 55 4 109 -4
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 1.52 +0.04 41 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.43 +0.07 43 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.22 +0.03 32 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.11 +0.03 19 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.03 +0.02 31 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.94 0.00 31 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.75 +0.01 35 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.59 +0.01 38 0 5 0
28MAY26 5.75 C 0.00 0.00 0.00 0.44 +0.01 38 0 30 0
28MAY26 6.00 C 0.00 0.00 0.00 0.33 +0.01 39 0 103 0
28MAY26 6.25 C 0.23 0.23 0.23 0.23 0.00 38 4 69 +4
28MAY26 6.50 C 0.00 0.00 0.00 0.17 +0.01 40 0 217 0
28MAY26 6.75 C 0.10 0.10 0.10 0.12 +0.01 40 45 330 +45
28MAY26 7.00 C 0.06 0.06 0.06 0.08 0.00 40 40 105 +40
28MAY26 7.25 C 0.05 0.05 0.04 0.05 -0.01 40 170 318 +170
28MAY26 7.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 76 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 -0.01 40 0 111 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 91 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.12 +0.05 44 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.02 +0.05 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.92 +0.04 39 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.63 +0.03 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.53 +0.03 35 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.44 +0.02 36 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.34 +0.02 33 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.28 +0.05 40 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.18 +0.03 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.11 +0.04 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.03 +0.04 40 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.82 0.00 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.67 0.00 38 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.53 0.00 38 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.41 0.00 38 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.32 +0.01 39 0 200 0
29JUN26 6.50 C 0.23 0.23 0.23 0.25 +0.01 40 35 303 -14
29JUN26 6.75 C 0.00 0.00 0.00 0.19 +0.01 40 0 63 0
29JUN26 7.00 C 0.14 0.14 0.14 0.14 +0.01 40 94 251 +94
29JUN26 7.25 C 0.09 0.09 0.09 0.10 0.00 40 45 94 +45
29JUN26 7.50 C 0.06 0.06 0.06 0.07 0.00 39 80 143 +80
29JUN26 7.75 C 0.00 0.00 0.00 0.05 0.00 39 0 123 0
29JUN26 8.00 C 0.04 0.04 0.04 0.04 +0.01 40 1 44 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 +0.01 41 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 80 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 59 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
30JUL26 4.40 C 0.00 0.00 0.00 1.54 - 35 0 0 -
30JUL26 4.50 C 0.00 0.00 0.00 1.46 - 37 0 0 -
30JUL26 4.60 C 0.00 0.00 0.00 1.37 - 37 0 0 -
30JUL26 4.70 C 0.00 0.00 0.00 1.29 - 38 0 0 -
30JUL26 4.80 C 0.00 0.00 0.00 1.20 - 36 0 0 -
30JUL26 4.90 C 0.00 0.00 0.00 1.12 - 36 0 0 -
30JUL26 5.00 C 0.00 0.00 0.00 1.08 - 41 0 0 -
30JUL26 5.25 C 0.00 0.00 0.00 0.88 - 38 0 0 -
30JUL26 5.50 C 0.00 0.00 0.00 0.75 - 40 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 0.60 - 39 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 0.50 - 40 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 0.40 - 40 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 0.32 - 40 0 0 -
30JUL26 6.75 C 0.00 0.00 0.00 0.26 - 41 0 0 -
30JUL26 7.00 C 0.00 0.00 0.00 0.20 - 40 0 0 -
30JUL26 7.25 C 0.00 0.00 0.00 0.16 - 41 0 0 -
30JUL26 7.50 C 0.00 0.00 0.00 0.13 - 41 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 0.10 - 41 0 0 -
30JUL26 8.00 C 0.00 0.00 0.00 0.08 - 41 0 0 -
29SEP26 4.40 C 0.00 0.00 0.00 1.62 +0.06 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.55 +0.07 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.46 +0.05 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.39 +0.03 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.29 +0.04 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.21 0.00 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.15 -0.01 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.99 +0.01 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.86 +0.03 40 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.74 +0.02 40 0 400 0
29SEP26 6.00 C 0.00 0.00 0.00 0.63 +0.02 40 0 504 0
29SEP26 6.25 C 0.00 0.00 0.00 0.53 +0.02 40 0 52 0
29SEP26 6.50 C 0.00 0.00 0.00 0.45 +0.02 40 0 104 0
29SEP26 6.75 C 0.00 0.00 0.00 0.37 +0.01 40 0 36 0
29SEP26 7.00 C 0.00 0.00 0.00 0.31 0.00 40 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 +0.01 41 0 75 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 +0.01 41 0 36 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
29SEP26 8.00 C 0.16 0.16 0.16 0.16 +0.01 41 60 76 +60
29SEP26 8.25 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 0.00 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 0.00 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 0.00 41 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 41 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 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.73 +0.05 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.65 +0.05 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.56 0.00 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.51 +0.03 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.44 +0.01 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.38 +0.02 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.31 +0.03 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.17 +0.03 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.05 +0.06 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.90 +0.01 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.79 +0.01 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.70 +0.02 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.61 +0.01 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.53 +0.01 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.47 +0.01 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.41 +0.01 40 0 23 0
30DEC26 7.50 C 0.33 0.33 0.33 0.36 +0.01 40 1 28 +1
30DEC26 7.75 C 0.00 0.00 0.00 0.31 0.00 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 -0.01 40 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 0.00 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 0.00 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 0.00 41 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 1.83 +0.05 41 0 6 0
30MAR27 4.50 C 0.00 0.00 0.00 1.76 +0.04 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.67 +0.01 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.59 +0.01 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.53 +0.02 39 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.47 0.00 39 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.44 +0.04 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.28 +0.01 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.16 +0.03 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.05 +0.03 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.95 +0.03 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.84 +0.01 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.76 +0.02 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.68 +0.01 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.61 +0.01 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.55 +0.01 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.49 +0.01 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 0.00 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.35 0.00 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.31 0.00 41 0 1 0
TOTAL CALL 754 7,080 +620
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29APR26 4.90 P 0.02 0.02 0.02 0.01 -0.01 38 20 51 +20
29APR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 47 0
29APR26 5.25 P 0.05 0.09 0.05 0.05 -0.01 40 61 124 +61
29APR26 5.50 P 0.11 0.12 0.11 0.10 -0.02 39 12 182 +8
29APR26 5.75 P 0.21 0.21 0.21 0.20 -0.02 41 2 131 +2
29APR26 6.00 P 0.38 0.39 0.38 0.33 -0.03 41 81 733 -31
29APR26 6.25 P 0.51 0.51 0.51 0.50 -0.03 42 30 66 +20
29APR26 6.50 P 0.00 0.00 0.00 0.70 -0.03 45 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.92 -0.04 47 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 1.12 -0.08 38 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.38 -0.03 49 0 82 0
29APR26 7.50 P 0.00 0.00 0.00 1.65 -0.05 63 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.88 -0.04 61 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.14 -0.06 71 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.38 -0.06 72 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.66 -0.04 90 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.89 -0.01 87 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.13 -0.07 86 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.41 -0.04 105 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 31 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.03 -0.01 40 0 33 0
28MAY26 4.80 P 0.00 0.00 0.00 0.04 -0.01 40 0 35 0
28MAY26 4.90 P 0.00 0.00 0.00 0.05 -0.02 39 0 140 0
28MAY26 5.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 157 0
28MAY26 5.25 P 0.11 0.11 0.11 0.12 -0.02 40 90 159 +51
28MAY26 5.50 P 0.21 0.21 0.21 0.19 -0.03 39 80 145 +40
28MAY26 5.75 P 0.00 0.00 0.00 0.30 -0.03 40 0 145 0
28MAY26 6.00 P 0.00 0.00 0.00 0.42 -0.04 39 1 333 +1
28MAY26 6.25 P 0.00 0.00 0.00 0.59 -0.02 41 0 51 0
28MAY26 6.50 P 0.00 0.00 0.00 0.77 -0.03 41 0 292 0
28MAY26 6.75 P 0.00 0.00 0.00 0.98 -0.02 43 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.20 -0.02 45 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.43 -0.02 47 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.67 -0.03 51 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.90 -0.03 51 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.14 -0.07 53 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.38 -0.06 53 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.66 -0.04 66 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.89 -0.03 64 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.13 -0.07 64 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 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 47 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 42 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 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 41 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 0.00 42 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 0.00 41 0 31 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 -0.01 40 0 34 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 -0.01 40 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 -0.01 40 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 -0.01 40 0 32 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 -0.01 40 0 52 0
29JUN26 5.50 P 0.00 0.00 0.00 0.29 -0.02 40 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.40 -0.03 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.54 -0.02 40 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.69 -0.03 40 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.88 -0.03 41 0 235 0
29JUN26 6.75 P 0.00 0.00 0.00 1.08 -0.03 43 0 238 0
29JUN26 7.00 P 0.00 0.00 0.00 1.28 -0.03 43 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.50 -0.02 44 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.71 -0.05 44 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.94 -0.05 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.21 -0.03 52 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.43 -0.04 50 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.66 -0.04 49 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.90 -0.05 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.15 -0.05 53 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.44 -0.01 65 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.65 -0.04 59 0 4 -4
29JUN26 9.75 P 0.00 0.00 0.00 3.89 -0.05 59 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.13 -0.04 59 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.65 -0.02 70 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.13 -0.04 69 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.63 -0.04 73 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.13 -0.04 77 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.63 -0.04 81 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 - 40 0 0 -
30JUL26 4.50 P 0.00 0.00 0.00 0.08 - 41 0 0 -
30JUL26 4.60 P 0.00 0.00 0.00 0.09 - 40 0 0 -
30JUL26 4.70 P 0.00 0.00 0.00 0.11 - 40 0 0 -
30JUL26 4.80 P 0.00 0.00 0.00 0.13 - 40 0 0 -
30JUL26 4.90 P 0.00 0.00 0.00 0.16 - 41 0 0 -
30JUL26 5.00 P 0.00 0.00 0.00 0.19 - 41 0 0 -
30JUL26 5.25 P 0.00 0.00 0.00 0.26 - 40 0 0 -
30JUL26 5.50 P 0.00 0.00 0.00 0.36 - 40 0 0 -
30JUL26 5.75 P 0.00 0.00 0.00 0.47 - 40 0 0 -
30JUL26 6.00 P 0.00 0.00 0.00 0.61 - 40 0 0 -
30JUL26 6.25 P 0.00 0.00 0.00 0.76 - 40 0 0 -
30JUL26 6.50 P 0.00 0.00 0.00 0.96 - 42 0 0 -
30JUL26 6.75 P 0.00 0.00 0.00 1.15 - 43 0 0 -
30JUL26 7.00 P 0.00 0.00 0.00 1.35 - 44 0 0 -
30JUL26 7.25 P 0.00 0.00 0.00 1.56 - 45 0 0 -
30JUL26 7.50 P 0.00 0.00 0.00 1.74 - 42 0 0 -
30JUL26 7.75 P 0.00 0.00 0.00 1.97 - 43 0 0 -
30JUL26 8.00 P 0.00 0.00 0.00 2.21 - 45 0 0 -
29SEP26 4.40 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 -0.01 41 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.01 41 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 -0.01 41 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 -0.01 41 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 -0.01 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.28 -0.02 41 0 33 0
29SEP26 5.25 P 0.00 0.00 0.00 0.37 -0.02 41 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.48 -0.02 41 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.61 -0.02 42 0 471 0
29SEP26 6.00 P 0.00 0.00 0.00 0.74 -0.03 41 0 494 0
29SEP26 6.25 P 0.00 0.00 0.00 0.89 -0.04 41 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 1.06 -0.04 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.26 -0.02 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.43 -0.05 42 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.64 -0.03 43 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.86 -0.04 45 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.07 -0.02 45 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.28 -0.05 45 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.52 -0.01 46 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.72 -0.03 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.95 -0.04 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.19 -0.06 45 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.44 -0.04 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.66 -0.06 45 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.91 -0.05 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.16 -0.04 49 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.65 -0.05 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.13 -0.06 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.63 -0.06 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.13 -0.06 58 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.63 -0.06 61 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.23 -0.01 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 -0.01 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 -0.02 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 -0.02 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 -0.02 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 -0.02 41 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.49 -0.02 41 0 9 0
30DEC26 5.50 P 0.00 0.00 0.00 0.61 -0.02 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.74 -0.02 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.87 -0.03 41 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.02 -0.03 41 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.18 -0.04 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.38 -0.04 42 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.55 -0.04 42 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.74 -0.03 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.94 -0.04 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.15 -0.03 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.38 -0.01 44 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.59 -0.02 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.81 -0.02 44 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.01 -0.05 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.24 -0.04 43 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.47 -0.04 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 0.00 41 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.31 0.00 41 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.35 0.00 42 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 0.00 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 0.00 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.46 0.00 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.50 0.00 42 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.60 -0.01 41 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.71 -0.01 41 0 3 0
30MAR27 5.75 P 0.00 0.00 0.00 0.84 -0.01 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.98 -0.01 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.13 -0.03 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.29 -0.02 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.46 -0.03 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.67 0.00 43 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.85 -0.02 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.04 -0.02 43 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.24 -0.02 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.48 +0.01 44 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.63 -0.05 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.87 -0.02 43 0 2 0
TOTAL PUT 377 6,314 +168
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$ 1.84
29APR26 1.40 C 0.00 0.00 0.00 0.45 -0.02 62 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.39 -0.03 0 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.34 -0.03 0 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.30 -0.03 42 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.27 -0.02 55 0 2 0
29APR26 1.65 C 0.00 0.00 0.00 0.23 0.00 54 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.19 -0.01 51 0 1 0
29APR26 1.75 C 0.00 0.00 0.00 0.15 -0.02 47 0 4 0
29APR26 1.80 C 0.00 0.00 0.00 0.13 -0.01 52 0 41 0
29APR26 1.85 C 0.09 0.09 0.09 0.10 -0.01 49 16 33 +16
29APR26 1.90 C 0.10 0.10 0.08 0.08 0.00 50 10 45 +10
29APR26 1.95 C 0.00 0.00 0.00 0.06 -0.01 49 0 8 0
29APR26 2.00 C 0.06 0.06 0.05 0.05 0.00 51 22 33 +16
29APR26 2.10 C 0.03 0.03 0.03 0.03 0.00 52 17 133 +15
29APR26 2.20 C 0.02 0.02 0.01 0.02 0.00 55 12 150 0
29APR26 2.30 C 0.00 0.00 0.00 0.01 0.00 53 0 222 0
29APR26 2.40 C 0.00 0.00 0.00 0.01 0.00 61 0 657 0
29APR26 2.50 C 0.00 0.00 0.00 0.01 0.00 68 0 233 0
29APR26 2.60 C 0.00 0.00 0.00 0.01 0.00 74 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 0.01 0.00 81 0 52 0
29APR26 2.80 C 0.01 0.01 0.01 0.01 0.00 86 1 30 -1
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 92 0 11 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 0.00 97 0 13 0
29APR26 3.10 C 0.01 0.01 0.01 0.01 0.00 102 3 37 -3
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 107 0 14 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 112 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 116 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 121 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 125 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 132 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 136 0 6 0
28MAY26 1.40 C 0.00 0.00 0.00 0.45 -0.04 40 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.43 -0.01 61 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.36 -0.04 41 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.35 -0.01 59 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.29 -0.03 48 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.26 -0.03 50 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.23 -0.01 51 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.17 -0.02 50 0 0 0
28MAY26 1.85 C 0.18 0.18 0.18 0.15 -0.01 51 1 5 0
28MAY26 1.90 C 0.17 0.17 0.17 0.13 -0.01 52 1 47 +1
28MAY26 1.95 C 0.00 0.00 0.00 0.11 -0.01 51 0 1 0
28MAY26 2.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 7 0
28MAY26 2.10 C 0.08 0.08 0.07 0.07 -0.01 53 3 38 0
28MAY26 2.20 C 0.06 0.06 0.05 0.05 -0.01 53 22 52 +6
28MAY26 2.30 C 0.04 0.04 0.04 0.04 0.00 56 21 256 +20
28MAY26 2.40 C 0.03 0.03 0.03 0.03 0.00 57 16 393 +1
28MAY26 2.50 C 0.00 0.00 0.00 0.02 0.00 56 0 187 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 61 0 13 0
28MAY26 2.90 C 0.01 0.01 0.01 0.01 0.00 65 2 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.95 -0.02 73 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.90 -0.02 67 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.84 -0.03 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.80 -0.03 57 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.75 -0.03 52 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.64 -0.04 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.60 -0.04 38 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.55 -0.04 34 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.51 -0.04 44 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.47 -0.03 47 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.43 -0.03 48 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.39 -0.03 47 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.36 -0.03 50 0 2 0
29JUN26 1.60 C 0.33 0.33 0.33 0.32 -0.03 49 20 20 +19
29JUN26 1.65 C 0.00 0.00 0.00 0.29 -0.02 49 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.26 -0.02 50 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.24 -0.01 52 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.21 -0.02 51 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.19 -0.01 52 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.17 -0.01 52 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.15 -0.01 52 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.13 -0.01 51 0 7 0
29JUN26 2.10 C 0.10 0.10 0.10 0.11 0.00 54 5 12 +5
29JUN26 2.20 C 0.00 0.00 0.00 0.08 -0.01 52 0 23 0
29JUN26 2.30 C 0.07 0.07 0.07 0.06 -0.01 52 1 58 +1
29JUN26 2.40 C 0.06 0.06 0.06 0.05 0.00 54 1 985 +1
29JUN26 2.50 C 0.04 0.04 0.04 0.04 0.00 55 2 200 +2
29JUN26 2.60 C 0.00 0.00 0.00 0.03 0.00 54 0 110 0
29JUN26 2.70 C 0.03 0.03 0.03 0.02 0.00 53 2 62 -1
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 48 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,614 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 58 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 68 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 70 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.49 - 49 0 0 -
30JUL26 1.45 C 0.00 0.00 0.00 0.45 - 48 0 0 -
30JUL26 1.50 C 0.00 0.00 0.00 0.42 - 51 0 0 -
30JUL26 1.55 C 0.00 0.00 0.00 0.38 - 49 0 0 -
30JUL26 1.60 C 0.00 0.00 0.00 0.35 - 50 0 0 -
30JUL26 1.65 C 0.00 0.00 0.00 0.32 - 50 0 0 -
30JUL26 1.70 C 0.00 0.00 0.00 0.30 - 53 0 0 -
30JUL26 1.75 C 0.00 0.00 0.00 0.27 - 52 0 0 -
30JUL26 1.80 C 0.00 0.00 0.00 0.25 - 53 0 0 -
30JUL26 1.85 C 0.00 0.00 0.00 0.23 - 54 0 0 -
30JUL26 1.90 C 0.00 0.00 0.00 0.21 - 54 0 0 -
30JUL26 1.95 C 0.00 0.00 0.00 0.19 - 54 0 0 -
30JUL26 2.00 C 0.00 0.00 0.00 0.17 - 53 0 0 -
30JUL26 2.10 C 0.00 0.00 0.00 0.14 - 54 0 0 -
30JUL26 2.20 C 0.13 0.13 0.13 0.12 - 55 5 5 -
30JUL26 2.30 C 0.11 0.11 0.11 0.10 - 56 2 2 -
30JUL26 2.40 C 0.09 0.09 0.09 0.08 - 55 1 1 -
30JUL26 2.50 C 0.07 0.07 0.07 0.07 - 57 5 5 -
30JUL26 2.60 C 0.00 0.00 0.00 0.05 - 54 0 0 -
29SEP26 1.40 C 0.00 0.00 0.00 0.53 -0.02 51 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.50 -0.02 53 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.47 -0.02 54 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.44 -0.01 54 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.41 -0.01 54 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.38 -0.01 53 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.36 -0.01 55 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.34 0.00 56 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.32 0.00 56 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.30 0.00 57 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.27 -0.01 55 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.26 -0.01 57 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.24 0.00 56 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.21 -0.01 57 0 101 0
29SEP26 2.20 C 0.00 0.00 0.00 0.19 0.00 58 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.16 0.00 57 0 203 0
29SEP26 2.40 C 0.00 0.00 0.00 0.14 0.00 58 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.12 0.00 58 0 41 0
29SEP26 2.60 C 0.00 0.00 0.00 0.11 0.00 59 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.09 0.00 58 0 86 0
29SEP26 2.80 C 0.00 0.00 0.00 0.08 0.00 58 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 0.00 59 0 8 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 0.00 58 0 23 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 0.00 58 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 0.00 57 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 0.00 55 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 0.00 52 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 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 52 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 55 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.58 -0.02 52 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.54 -0.03 50 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.51 -0.03 51 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.49 -0.02 52 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.46 -0.02 52 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.44 -0.02 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.41 -0.02 52 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.39 -0.02 53 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.37 -0.02 53 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.35 -0.02 53 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.32 -0.02 52 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.31 -0.02 53 0 0 0
30DEC26 2.00 C 0.32 0.32 0.32 0.30 -0.01 54 1 6 +1
30DEC26 2.10 C 0.00 0.00 0.00 0.27 -0.01 55 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.24 -0.01 55 0 1 0
30DEC26 2.30 C 0.23 0.23 0.23 0.21 -0.01 54 30 30 +30
30DEC26 2.40 C 0.00 0.00 0.00 0.19 0.00 55 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.17 0.00 55 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.15 0.00 55 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.13 -0.01 54 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.12 0.00 55 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.10 -0.01 54 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.09 -0.01 54 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.08 -0.01 54 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 -0.01 46 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 -0.01 42 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 0.61 -0.03 50 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.58 -0.03 50 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.56 -0.02 52 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.53 -0.02 51 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.51 -0.02 52 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.48 -0.02 51 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.46 -0.02 52 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.44 -0.02 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.42 -0.02 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.40 -0.02 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.38 -0.02 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.36 -0.03 52 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.35 -0.01 53 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.32 -0.01 54 0 0 0
30MAR27 2.20 C 0.30 0.30 0.30 0.29 -0.02 54 4 4 +4
30MAR27 2.30 C 0.00 0.00 0.00 0.27 -0.01 55 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.24 -0.02 54 0 0 0
30MAR27 2.50 C 0.23 0.23 0.23 0.22 -0.02 54 1 1 +1
30MAR27 2.60 C 0.00 0.00 0.00 0.20 -0.01 54 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.18 -0.02 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.17 -0.01 55 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.15 -0.01 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.14 -0.01 55 0 3 0
30MAR27 3.10 C 0.00 0.00 0.00 0.13 -0.01 55 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.08 -0.01 53 0 3 0
TOTAL CALL 227 10,215 +144
29APR26 1.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29APR26 1.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0
29APR26 1.60 P 0.02 0.03 0.02 0.02 0.00 50 3 23 +2
29APR26 1.65 P 0.03 0.03 0.03 0.04 +0.01 56 4 17 +4
29APR26 1.70 P 0.00 0.00 0.00 0.05 +0.01 53 0 46 0
29APR26 1.75 P 0.04 0.07 0.04 0.06 0.00 49 13 73 +13
29APR26 1.80 P 0.08 0.09 0.08 0.09 +0.01 53 4 24 +4
29APR26 1.85 P 0.08 0.11 0.08 0.11 +0.01 51 14 40 +14
29APR26 1.90 P 0.16 0.16 0.16 0.14 +0.02 52 1 36 -1
29APR26 1.95 P 0.00 0.00 0.00 0.17 +0.01 51 0 36 0
29APR26 2.00 P 0.19 0.20 0.19 0.21 +0.01 53 8 244 +3
29APR26 2.10 P 0.00 0.00 0.00 0.29 +0.01 54 0 108 0
29APR26 2.20 P 0.00 0.00 0.00 0.38 +0.02 57 0 111 0
29APR26 2.30 P 0.00 0.00 0.00 0.47 +0.02 57 0 309 0
29APR26 2.40 P 0.00 0.00 0.00 0.57 +0.02 65 0 167 0
29APR26 2.50 P 0.00 0.00 0.00 0.67 +0.03 72 0 80 -1
29APR26 2.60 P 0.00 0.00 0.00 0.77 +0.02 79 0 24 0
29APR26 2.70 P 0.00 0.00 0.00 0.87 +0.03 86 0 4 0
29APR26 2.80 P 0.00 0.00 0.00 0.97 +0.03 92 0 23 0
29APR26 2.90 P 0.00 0.00 0.00 1.07 +0.03 98 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 1.17 +0.03 103 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.27 +0.03 109 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.37 +0.03 114 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.47 +0.03 119 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.57 +0.03 124 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.67 +0.03 128 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.77 +0.03 133 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.87 +0.03 137 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.97 +0.03 141 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 2.07 +0.03 145 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 0.00 0.00 0.00 0.02 0.00 51 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.05 +0.01 57 0 5 0
28MAY26 1.60 P 0.00 0.00 0.00 0.06 +0.01 56 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.07 0.00 53 0 15 0
28MAY26 1.70 P 0.00 0.00 0.00 0.09 +0.01 54 0 7 0
28MAY26 1.75 P 0.11 0.11 0.11 0.11 +0.01 53 2 6 +2
28MAY26 1.80 P 0.09 0.12 0.09 0.14 +0.02 56 6 21 +6
28MAY26 1.85 P 0.00 0.00 0.00 0.16 +0.01 54 0 22 0
28MAY26 1.90 P 0.00 0.00 0.00 0.19 +0.01 54 0 11 0
28MAY26 1.95 P 0.00 0.00 0.00 0.22 +0.01 54 0 2 0
28MAY26 2.00 P 0.00 0.00 0.00 0.25 +0.01 53 0 16 0
28MAY26 2.10 P 0.00 0.00 0.00 0.33 +0.01 56 0 13 0
28MAY26 2.20 P 0.00 0.00 0.00 0.41 +0.02 56 0 30 0
28MAY26 2.30 P 0.00 0.00 0.00 0.50 +0.02 59 0 202 0
28MAY26 2.40 P 0.00 0.00 0.00 0.59 +0.02 61 0 354 0
28MAY26 2.50 P 0.00 0.00 0.00 0.69 +0.03 67 0 151 0
28MAY26 2.60 P 0.00 0.00 0.00 0.79 +0.03 73 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.89 +0.04 78 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.99 +0.04 83 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 1.09 +0.04 88 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.18 +0.04 85 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.28 +0.04 89 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.38 +0.04 93 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.48 +0.04 97 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.58 +0.04 101 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.68 +0.04 104 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.77 +0.03 97 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.88 +0.04 111 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 1.00 P 0.01 0.01 0.01 0.01 0.00 74 20 25 +18
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.02 0.00 50 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.03 0.00 52 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.04 0.00 52 0 14 0
29JUN26 1.50 P 0.00 0.00 0.00 0.06 +0.01 56 0 14 0
29JUN26 1.55 P 0.00 0.00 0.00 0.07 +0.01 54 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.08 0.00 52 0 16 0
29JUN26 1.65 P 0.00 0.00 0.00 0.10 0.00 53 0 2 0
29JUN26 1.70 P 0.12 0.12 0.12 0.12 +0.01 53 1 6 +1
29JUN26 1.75 P 0.14 0.14 0.14 0.14 +0.01 52 1 4 +1
29JUN26 1.80 P 0.17 0.17 0.17 0.17 +0.01 53 1 17 +1
29JUN26 1.85 P 0.00 0.00 0.00 0.19 +0.01 52 0 62 0
29JUN26 1.90 P 0.22 0.22 0.22 0.22 +0.01 52 1 12 0
29JUN26 1.95 P 0.00 0.00 0.00 0.25 +0.01 52 0 29 0
29JUN26 2.00 P 0.00 0.00 0.00 0.29 +0.01 54 0 12 0
29JUN26 2.10 P 0.00 0.00 0.00 0.36 +0.01 54 0 31 0
29JUN26 2.20 P 0.00 0.00 0.00 0.44 +0.02 56 0 23 0
29JUN26 2.30 P 0.00 0.00 0.00 0.52 +0.01 56 0 124 0
29JUN26 2.40 P 0.00 0.00 0.00 0.61 +0.02 58 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.70 +0.02 59 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.80 +0.03 64 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.90 +0.04 69 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.99 +0.03 68 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 1.09 +0.03 72 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.19 +0.04 76 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.29 +0.04 79 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.39 +0.04 83 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.49 +0.05 86 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.59 +0.05 89 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.69 +0.05 92 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.79 +0.05 95 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.89 +0.05 98 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.99 +0.05 101 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.09 +0.05 103 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.19 +0.05 106 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.29 +0.05 108 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.39 +0.05 110 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.05 - 54 0 0 -
30JUL26 1.45 P 0.00 0.00 0.00 0.06 - 53 0 0 -
30JUL26 1.50 P 0.00 0.00 0.00 0.08 - 55 0 0 -
30JUL26 1.55 P 0.00 0.00 0.00 0.09 - 53 0 0 -
30JUL26 1.60 P 0.00 0.00 0.00 0.11 - 54 0 0 -
30JUL26 1.65 P 0.12 0.12 0.12 0.13 - 54 1 1 -
30JUL26 1.70 P 0.14 0.14 0.14 0.16 - 56 1 1 -
30JUL26 1.75 P 0.16 0.16 0.16 0.17 - 53 1 1 -
30JUL26 1.80 P 0.19 0.19 0.19 0.20 - 54 1 1 -
30JUL26 1.85 P 0.00 0.00 0.00 0.23 - 55 0 0 -
30JUL26 1.90 P 0.00 0.00 0.00 0.26 - 55 0 0 -
30JUL26 1.95 P 0.00 0.00 0.00 0.29 - 55 0 0 -
30JUL26 2.00 P 0.00 0.00 0.00 0.32 - 54 0 0 -
30JUL26 2.10 P 0.00 0.00 0.00 0.40 - 57 0 0 -
30JUL26 2.20 P 0.00 0.00 0.00 0.47 - 56 0 0 -
30JUL26 2.30 P 0.00 0.00 0.00 0.56 - 60 0 0 -
30JUL26 2.40 P 0.00 0.00 0.00 0.64 - 60 0 0 -
30JUL26 2.50 P 0.00 0.00 0.00 0.73 - 62 0 0 -
30JUL26 2.60 P 0.00 0.00 0.00 0.82 - 63 0 0 -
29SEP26 1.40 P 0.00 0.00 0.00 0.09 +0.01 57 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.10 +0.01 55 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.12 0.00 56 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.14 +0.01 56 0 3 0
29SEP26 1.60 P 0.15 0.15 0.15 0.16 +0.01 56 2 20 +2
29SEP26 1.65 P 0.17 0.17 0.17 0.18 +0.01 55 2 14 +2
29SEP26 1.70 P 0.20 0.20 0.20 0.21 +0.01 57 2 19 +2
29SEP26 1.75 P 0.00 0.00 0.00 0.23 +0.01 56 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.26 +0.01 56 0 12 0
29SEP26 1.85 P 0.00 0.00 0.00 0.29 +0.01 57 0 7 0
29SEP26 1.90 P 0.00 0.00 0.00 0.32 +0.01 57 0 9 0
29SEP26 1.95 P 0.00 0.00 0.00 0.36 +0.02 59 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.39 +0.02 59 0 211 0
29SEP26 2.10 P 0.00 0.00 0.00 0.46 +0.03 59 0 116 0
29SEP26 2.20 P 0.00 0.00 0.00 0.53 +0.02 59 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.61 +0.02 60 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.69 +0.02 61 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.77 +0.02 61 0 4 0
29SEP26 2.60 P 0.00 0.00 0.00 0.86 +0.02 63 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.95 +0.02 64 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.04 +0.02 65 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.13 +0.02 65 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.23 +0.03 68 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.32 +0.03 68 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.41 +0.03 68 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.51 +0.04 71 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.60 +0.03 70 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.70 +0.04 72 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.80 +0.04 74 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.89 +0.03 73 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.99 +0.04 75 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.09 +0.04 77 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.19 +0.04 79 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.29 +0.05 81 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.39 +0.05 82 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.13 0.00 52 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.15 0.00 52 0 13 0
30DEC26 1.55 P 0.00 0.00 0.00 0.17 0.00 52 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.21 +0.02 55 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.22 +0.01 53 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.25 +0.02 54 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.28 +0.02 54 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.31 +0.02 55 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.34 +0.02 55 0 2 0
30DEC26 1.90 P 0.35 0.35 0.35 0.37 +0.02 55 1 3 +1
30DEC26 1.95 P 0.00 0.00 0.00 0.40 +0.02 55 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.43 +0.02 55 0 12 0
30DEC26 2.10 P 0.00 0.00 0.00 0.50 +0.02 56 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.57 +0.01 56 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.65 +0.01 57 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.73 +0.02 57 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.81 +0.02 58 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.89 +0.01 58 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.98 +0.02 59 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.07 +0.02 60 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.16 +0.02 61 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.25 +0.02 62 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.34 +0.02 62 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.44 +0.03 64 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.53 +0.03 64 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.63 +0.03 66 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.72 +0.03 66 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.81 +0.03 66 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.91 +0.03 68 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.00 +0.03 67 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 2.10 +0.04 68 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.15 0.00 53 0 3 0
30MAR27 1.45 P 0.00 0.00 0.00 0.17 0.00 53 0 0 0
30MAR27 1.50 P 0.18 0.18 0.18 0.19 0.00 53 2 8 +2
30MAR27 1.55 P 0.00 0.00 0.00 0.21 0.00 52 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.23 0.00 52 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.26 0.00 53 0 13 0
30MAR27 1.70 P 0.00 0.00 0.00 0.29 +0.01 53 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.31 0.00 52 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.35 +0.02 54 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.38 +0.02 54 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.41 +0.01 54 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.43 0.00 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.46 +0.01 53 0 13 0
30MAR27 2.10 P 0.00 0.00 0.00 0.54 +0.01 55 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.61 +0.01 55 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.69 +0.01 56 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.77 +0.01 56 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.85 +0.01 57 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.93 +0.01 57 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.02 +0.02 59 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.10 +0.01 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.19 +0.02 59 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.28 +0.02 60 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.37 +0.02 60 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.46 +0.02 61 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.55 +0.02 61 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.65 +0.03 63 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.74 +0.03 63 0 1 0
TOTAL PUT 92 4,523 +76
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$ 129.20
29APR26 72.50 C 0.00 0.00 0.00 56.73 +0.98 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 54.25 +0.99 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 51.75 +0.99 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 49.26 +0.99 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 46.78 +1.01 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 44.29 +1.01 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 41.80 +1.14 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 39.32 +1.03 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 36.89 +1.09 33 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 34.40 +1.09 37 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 31.90 +1.08 27 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 29.41 +1.06 31 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 27.05 +1.16 42 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 24.47 +0.79 33 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 22.02 +0.96 33 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 19.62 +0.89 33 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 17.27 +0.79 33 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 15.01 +0.69 33 0 44 0
29APR26 117.50 C 0.00 0.00 0.00 12.86 +0.56 33 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 10.85 +0.43 33 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 9.00 +0.27 33 0 89 0
29APR26 125.00 C 7.98 7.98 7.98 7.56 +0.52 35 8 47 -8
29APR26 127.50 C 0.00 0.00 0.00 6.05 +0.41 34 0 96 0
29APR26 130.00 C 4.64 4.64 4.52 4.52 +0.01 32 15 274 +1
29APR26 132.50 C 3.70 3.70 3.36 3.52 -0.03 33 4 86 0
29APR26 135.00 C 3.20 3.20 2.59 2.61 -0.14 32 139 187 +53
29APR26 137.50 C 2.32 2.32 2.11 1.95 -0.15 33 75 79 +15
29APR26 140.00 C 1.80 1.80 1.30 1.41 -0.17 33 49 152 +22
29APR26 142.50 C 1.00 1.00 1.00 1.02 -0.15 33 22 39 +17
29APR26 145.00 C 0.82 0.82 0.71 0.74 -0.12 33 12 112 +12
29APR26 147.50 C 0.53 0.53 0.53 0.51 -0.11 33 9 166 0
29APR26 150.00 C 0.00 0.00 0.00 0.35 -0.09 33 0 150 0
29APR26 152.50 C 0.00 0.00 0.00 0.23 -0.10 33 0 53 0
29APR26 155.00 C 0.00 0.00 0.00 0.15 -0.08 33 0 31 0
29APR26 157.50 C 0.00 0.00 0.00 0.10 -0.05 33 0 44 0
29APR26 160.00 C 0.16 0.17 0.16 0.06 -0.05 33 7 39 -2
29APR26 162.50 C 0.00 0.00 0.00 0.04 -0.03 33 0 14 0
29APR26 165.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 7 0
29APR26 167.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 32 0
28MAY26 97.50 C 0.00 0.00 0.00 31.90 +1.08 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 29.76 +1.40 33 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 27.36 +1.30 33 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 25.05 +1.10 34 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 22.67 +0.83 32 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 20.48 +0.80 33 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 18.33 +0.72 33 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 16.29 +0.64 33 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 14.36 +0.56 33 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 12.56 +0.43 33 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 10.89 +0.39 33 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 9.53 +0.63 34 0 127 0
28MAY26 127.50 C 0.00 0.00 0.00 8.08 +0.54 33 0 30 0
28MAY26 130.00 C 0.00 0.00 0.00 6.77 +0.39 33 0 51 0
28MAY26 132.50 C 0.00 0.00 0.00 5.65 +0.27 33 0 3 0
28MAY26 135.00 C 4.53 4.53 4.53 4.65 +0.15 33 10 102 +10
28MAY26 137.50 C 0.00 0.00 0.00 3.79 +0.06 33 0 54 0
28MAY26 140.00 C 2.98 2.98 2.98 3.09 +0.01 33 10 73 0
28MAY26 142.50 C 0.00 0.00 0.00 2.51 -0.01 33 0 39 0
28MAY26 145.00 C 2.20 2.20 1.99 2.03 -0.02 33 16 156 +15
28MAY26 147.50 C 0.00 0.00 0.00 1.65 0.00 33 0 38 0
28MAY26 150.00 C 0.00 0.00 0.00 1.34 -0.02 33 0 60 0
28MAY26 152.50 C 1.01 1.01 0.99 1.05 -0.04 33 12 33 -3
28MAY26 155.00 C 0.00 0.00 0.00 0.82 -0.04 33 0 20 0
28MAY26 157.50 C 0.00 0.00 0.00 0.64 -0.04 33 0 19 0
28MAY26 160.00 C 0.61 0.61 0.61 0.49 -0.04 33 1 47 +1
28MAY26 162.50 C 0.00 0.00 0.00 0.36 -0.05 33 0 20 0
28MAY26 165.00 C 0.00 0.00 0.00 0.28 -0.04 33 0 3 0
28MAY26 167.50 C 0.00 0.00 0.00 0.21 -0.04 33 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 69.58 +1.10 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 67.10 +1.10 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 64.61 +1.09 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 62.13 +1.36 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 59.64 +1.09 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 57.16 +1.09 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 54.68 +1.27 35 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 52.20 +1.10 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 49.71 +1.09 30 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 46.78 +1.01 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 44.31 +0.63 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 41.89 +1.23 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 39.48 +1.19 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 37.09 +0.80 0 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 34.73 +0.98 0 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 32.39 +0.59 26 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 30.09 +1.16 29 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 27.84 +1.13 31 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 25.63 +0.52 32 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 23.48 +0.49 32 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 21.48 +0.53 33 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 19.48 +0.77 33 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 17.57 +0.71 33 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 15.77 +0.66 33 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 14.08 +0.60 33 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 12.76 +1.15 34 0 73 0
29JUN26 125.00 C 10.70 10.70 10.70 11.14 +0.68 33 15 60 +15
29JUN26 127.50 C 0.00 0.00 0.00 9.74 +0.61 33 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 8.41 +0.48 32 0 65 0
29JUN26 132.50 C 0.00 0.00 0.00 7.32 +0.47 32 0 86 0
29JUN26 135.00 C 6.15 6.15 6.15 6.25 +0.31 32 1 112 +1
29JUN26 137.50 C 0.00 0.00 0.00 5.34 +0.22 32 0 47 0
29JUN26 140.00 C 0.00 0.00 0.00 4.58 +0.19 32 0 90 0
29JUN26 142.50 C 0.00 0.00 0.00 3.91 +0.16 32 0 161 0
29JUN26 145.00 C 0.00 0.00 0.00 3.32 +0.13 32 0 61 0
29JUN26 147.50 C 0.00 0.00 0.00 2.80 +0.07 32 0 91 0
29JUN26 150.00 C 0.00 0.00 0.00 2.36 +0.01 32 0 78 0
29JUN26 152.50 C 0.00 0.00 0.00 2.04 +0.07 33 0 4 0
29JUN26 155.00 C 0.00 0.00 0.00 1.70 +0.05 33 0 30 0
29JUN26 157.50 C 0.00 0.00 0.00 1.41 +0.04 33 0 33 0
29JUN26 160.00 C 0.00 0.00 0.00 1.17 +0.03 33 0 20 0
29JUN26 162.50 C 0.00 0.00 0.00 0.96 +0.02 33 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 0.79 +0.01 33 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.65 +0.01 33 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 26.40 - 32 0 0 -
30JUL26 107.50 C 0.00 0.00 0.00 24.33 - 32 0 0 -
30JUL26 110.00 C 0.00 0.00 0.00 22.37 - 32 0 0 -
30JUL26 112.50 C 0.00 0.00 0.00 20.51 - 32 0 0 -
30JUL26 115.00 C 0.00 0.00 0.00 18.69 - 32 0 0 -
30JUL26 117.50 C 0.00 0.00 0.00 16.97 - 32 0 0 -
30JUL26 120.00 C 0.00 0.00 0.00 15.35 - 32 0 0 -
30JUL26 122.50 C 0.00 0.00 0.00 13.84 - 32 0 0 -
30JUL26 125.00 C 0.00 0.00 0.00 12.51 - 33 0 0 -
30JUL26 127.50 C 0.00 0.00 0.00 11.14 - 33 0 0 -
30JUL26 130.00 C 0.00 0.00 0.00 9.87 - 32 0 0 -
30JUL26 132.50 C 8.45 8.45 8.45 8.71 - 32 15 15 -
30JUL26 135.00 C 0.00 0.00 0.00 7.66 - 32 0 0 -
30JUL26 137.50 C 0.00 0.00 0.00 6.72 - 32 0 0 -
30JUL26 140.00 C 0.00 0.00 0.00 5.89 - 32 0 0 -
30JUL26 142.50 C 0.00 0.00 0.00 5.15 - 32 0 0 -
30JUL26 145.00 C 0.00 0.00 0.00 4.49 - 32 0 0 -
30JUL26 147.50 C 0.00 0.00 0.00 3.90 - 32 0 0 -
30JUL26 150.00 C 3.28 3.28 3.28 3.49 - 32 3 3 -
29SEP26 67.50 C 0.00 0.00 0.00 62.28 +1.36 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 59.86 +1.31 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 57.45 +1.35 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 54.93 +1.21 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.53 +0.68 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.14 +0.63 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 47.77 +1.17 23 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.42 +0.68 28 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 43.08 +0.69 30 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 40.77 +0.56 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 38.50 +0.89 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 36.25 +0.50 31 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 34.06 +1.05 31 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 31.90 +1.01 31 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 29.82 +1.06 31 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 27.78 +0.97 31 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 25.80 +0.93 31 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 23.88 +0.40 31 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 22.12 +0.78 31 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 20.40 +0.74 31 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 18.77 +0.71 31 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 17.22 +0.67 31 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 15.77 +0.63 31 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 14.40 +0.57 31 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 13.16 +0.60 31 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 11.92 +0.80 31 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 10.65 +0.62 31 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 9.68 +0.32 31 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 8.63 +0.31 31 0 131 0
29SEP26 140.00 C 0.00 0.00 0.00 7.75 +0.01 31 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 6.94 +0.09 31 0 51 0
29SEP26 145.00 C 0.00 0.00 0.00 6.22 +0.05 31 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 5.57 +0.07 31 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 4.98 +0.04 31 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 4.52 +0.17 31 0 0 0
29SEP26 155.00 C 4.15 4.15 4.15 4.08 +0.21 31 40 92 0
29SEP26 157.50 C 0.00 0.00 0.00 3.63 +0.19 31 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 3.22 +0.17 31 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 2.85 +0.15 31 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 2.52 +0.13 31 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 2.23 +0.12 31 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 57.69 +1.28 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 55.30 +1.21 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 52.92 +1.07 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 50.55 +1.04 28 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 48.21 +1.22 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.89 +0.92 30 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 43.35 +0.90 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.33 +0.55 31 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 39.11 +0.54 31 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 37.03 +0.88 31 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 34.79 +0.56 31 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 32.72 +1.08 31 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 30.70 +0.45 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.99 +0.67 31 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 26.85 +0.58 30 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 25.04 +0.75 30 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 23.28 +0.90 30 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.61 +0.34 30 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 20.08 +0.59 30 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 18.56 +0.36 30 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 17.19 +0.49 30 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 15.86 +0.50 30 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 14.75 +0.61 31 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 13.55 +0.54 30 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 12.44 +0.53 30 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 11.35 +0.42 30 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 10.46 +0.43 30 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 9.49 +0.24 30 0 43 0
30DEC26 142.50 C 0.00 0.00 0.00 8.77 +0.35 30 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 8.03 +0.32 30 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 7.24 +0.16 30 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 6.74 +0.26 31 0 43 0
30DEC26 152.50 C 0.00 0.00 0.00 6.02 +0.15 30 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.44 +0.14 30 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 4.94 +0.10 30 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 4.50 +0.09 30 0 80 0
30DEC26 162.50 C 0.00 0.00 0.00 4.07 +0.08 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.66 +0.06 30 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 3.34 +0.05 30 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 29.42 +1.03 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.60 +0.99 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.88 +0.93 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 24.20 +0.71 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.61 +0.39 29 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 21.08 +0.30 29 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 19.64 +0.28 29 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 18.65 +0.53 30 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 17.36 +0.69 30 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 15.94 +0.60 29 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 14.81 +0.55 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 13.87 +0.62 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.76 +0.45 29 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 11.91 +0.46 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 10.99 +0.38 29 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 10.16 +0.19 29 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 9.47 +0.36 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 8.74 +0.20 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 7.96 +0.11 29 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 7.58 +0.19 30 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.03 +0.19 30 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.49 +0.19 30 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.94 +0.16 30 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 5.50 +0.13 30 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 5.09 +0.13 30 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 4.68 +0.13 30 0 3 0
TOTAL CALL 463 9,318 +149
29APR26 72.50 P 0.01 0.01 0.01 0.01 0.00 70 3 3 +3
29APR26 75.00 P 0.01 0.01 0.01 0.01 0.00 67 5 10 +5
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 26 0
29APR26 100.00 P 0.26 0.26 0.26 0.01 -0.02 33 3 14 +3
29APR26 102.50 P 0.00 0.00 0.00 0.03 -0.04 34 0 129 0
29APR26 105.00 P 0.00 0.00 0.00 0.05 -0.09 33 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 0.11 -0.13 33 0 102 0
29APR26 110.00 P 0.68 0.70 0.68 0.20 -0.21 33 12 76 +12
29APR26 112.50 P 0.00 0.00 0.00 0.35 -0.30 33 0 102 0
29APR26 115.00 P 1.16 1.26 1.09 0.59 -0.42 33 21 102 +21
29APR26 117.50 P 0.00 0.00 0.00 0.94 -0.55 33 0 90 0
29APR26 120.00 P 2.00 2.19 2.00 1.44 -0.69 33 34 630 +9
29APR26 122.50 P 2.63 2.80 2.46 2.12 -0.81 34 38 97 +8
29APR26 125.00 P 2.91 3.20 2.91 2.98 -0.95 34 300 441 +118
29APR26 127.50 P 4.55 4.55 4.55 4.05 -1.06 34 3 128 +3
29APR26 130.00 P 5.10 5.35 5.10 5.27 -1.13 34 115 423 +115
29APR26 132.50 P 6.90 6.90 6.90 6.74 -1.14 34 40 106 0
29APR26 135.00 P 0.00 0.00 0.00 8.25 -1.25 33 0 82 0
29APR26 137.50 P 10.20 10.20 10.20 10.06 -1.27 33 1 132 0
29APR26 140.00 P 13.20 13.20 13.20 12.02 -1.34 33 1 39 -1
29APR26 142.50 P 0.00 0.00 0.00 14.12 -1.25 33 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 16.32 -0.99 33 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 18.60 -1.23 33 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 20.96 -1.20 33 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 23.38 -1.90 33 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 26.22 -1.56 44 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 28.69 -1.37 47 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 30.88 -1.37 41 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 33.36 -1.69 42 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 35.87 -1.68 45 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 38.37 -1.36 47 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.09 -0.06 33 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.15 -0.08 33 0 3 0
28MAY26 102.50 P 0.00 0.00 0.00 0.24 -0.12 33 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.38 -0.16 33 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.56 -0.26 33 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.84 -0.32 33 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 1.21 -0.39 33 0 45 0
28MAY26 115.00 P 0.00 0.00 0.00 1.68 -0.46 33 0 66 0
28MAY26 117.50 P 0.00 0.00 0.00 2.27 -0.53 33 0 62 0
28MAY26 120.00 P 3.43 3.43 3.43 2.97 -0.65 33 10 30 0
28MAY26 122.50 P 4.19 4.19 4.19 3.80 -0.76 34 15 54 0
28MAY26 125.00 P 4.98 4.98 4.90 4.82 -0.80 34 15 96 0
28MAY26 127.50 P 0.00 0.00 0.00 5.98 -0.87 34 0 82 0
28MAY26 130.00 P 0.00 0.00 0.00 7.04 -1.11 33 0 52 0
28MAY26 132.50 P 0.00 0.00 0.00 8.57 -1.02 34 0 61 0
28MAY26 135.00 P 0.00 0.00 0.00 10.02 -1.21 33 0 49 0
28MAY26 137.50 P 0.00 0.00 0.00 11.70 -1.07 33 0 72 0
28MAY26 140.00 P 0.00 0.00 0.00 13.47 -1.12 33 0 18 0
28MAY26 142.50 P 0.00 0.00 0.00 15.40 -1.12 33 0 39 0
28MAY26 145.00 P 0.00 0.00 0.00 17.41 -1.14 33 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 19.49 -1.52 33 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 21.68 -1.54 33 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 24.04 -1.52 34 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 26.63 -1.15 38 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 29.42 -0.77 42 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 31.88 -0.80 45 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 34.28 -0.77 46 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 36.90 -0.65 49 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 39.42 -0.31 51 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 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 0.00 34 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.08 -0.03 33 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.13 -0.04 33 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.20 -0.05 33 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.30 -0.08 33 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.44 -0.11 33 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.62 -0.16 33 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.88 -0.17 33 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 1.20 -0.26 33 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 1.63 -0.30 33 0 45 0
29JUN26 112.50 P 0.00 0.00 0.00 2.14 -0.33 33 0 31 0
29JUN26 115.00 P 0.00 0.00 0.00 2.75 -0.38 33 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 3.44 -0.47 33 0 33 0
29JUN26 120.00 P 0.00 0.00 0.00 4.28 -0.49 33 0 54 0
29JUN26 122.50 P 0.00 0.00 0.00 5.23 -0.57 33 0 90 0
29JUN26 125.00 P 6.39 6.39 6.39 6.26 -0.67 33 1 97 -1
29JUN26 127.50 P 0.00 0.00 0.00 7.40 -0.76 33 0 77 0
29JUN26 130.00 P 0.00 0.00 0.00 8.62 -0.85 33 0 592 0
29JUN26 132.50 P 0.00 0.00 0.00 9.88 -1.01 32 0 42 0
29JUN26 135.00 P 0.00 0.00 0.00 11.44 -0.83 33 0 128 0
29JUN26 137.50 P 0.00 0.00 0.00 13.04 -0.87 33 0 120 0
29JUN26 140.00 P 0.00 0.00 0.00 14.78 -0.90 33 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 16.56 -0.96 33 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 18.50 -0.96 33 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 20.45 -1.52 33 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 23.08 -1.17 36 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 24.97 -1.48 35 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 27.44 -0.89 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 29.68 -1.12 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 31.99 -0.86 38 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 34.31 -1.38 38 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 36.90 -0.65 41 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 39.42 -0.95 43 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 1.41 - 32 0 0 -
30JUL26 107.50 P 0.00 0.00 0.00 1.81 - 32 0 0 -
30JUL26 110.00 P 0.00 0.00 0.00 2.37 - 33 0 0 -
30JUL26 112.50 P 0.00 0.00 0.00 2.97 - 33 0 0 -
30JUL26 115.00 P 0.00 0.00 0.00 3.63 - 33 0 0 -
30JUL26 117.50 P 0.00 0.00 0.00 4.45 - 33 0 0 -
30JUL26 120.00 P 0.00 0.00 0.00 5.31 - 33 0 0 -
30JUL26 122.50 P 0.00 0.00 0.00 6.35 - 33 0 0 -
30JUL26 125.00 P 0.00 0.00 0.00 7.38 - 33 0 0 -
30JUL26 127.50 P 0.00 0.00 0.00 8.50 - 33 0 0 -
30JUL26 130.00 P 0.00 0.00 0.00 9.72 - 33 0 0 -
30JUL26 132.50 P 0.00 0.00 0.00 11.06 - 32 0 0 -
30JUL26 135.00 P 0.00 0.00 0.00 12.48 - 32 0 0 -
30JUL26 137.50 P 0.00 0.00 0.00 14.16 - 32 0 0 -
30JUL26 140.00 P 0.00 0.00 0.00 15.81 - 32 0 0 -
30JUL26 142.50 P 0.00 0.00 0.00 17.59 - 32 0 0 -
30JUL26 145.00 P 0.00 0.00 0.00 19.40 - 32 0 0 -
30JUL26 147.50 P 0.00 0.00 0.00 21.47 - 33 0 0 -
30JUL26 150.00 P 0.00 0.00 0.00 23.76 - 34 0 0 -
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 0.00 32 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.05 0.00 32 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.16 -0.03 31 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.24 -0.03 31 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.34 -0.05 31 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.46 -0.07 31 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.64 -0.07 31 0 14 0
29SEP26 95.00 P 1.46 1.46 1.46 0.84 -0.11 31 10 48 -10
29SEP26 97.50 P 0.00 0.00 0.00 1.11 -0.11 31 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 1.43 -0.15 31 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 1.79 -0.17 31 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 2.25 -0.21 31 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 2.75 -0.24 31 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 3.46 -0.29 32 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 4.13 -0.33 32 0 63 0
29SEP26 115.00 P 0.00 0.00 0.00 4.94 -0.36 32 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 5.79 -0.40 32 0 33 0
29SEP26 120.00 P 7.17 7.17 7.17 6.77 -0.46 32 1 13 +1
29SEP26 122.50 P 0.00 0.00 0.00 7.73 -0.55 32 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 8.78 -0.74 31 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 9.93 -0.83 31 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 11.20 -0.88 31 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 12.55 -1.05 31 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 14.01 -1.11 31 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 15.56 -1.17 31 0 115 0
29SEP26 140.00 P 17.00 17.00 17.00 17.74 -0.19 33 40 0 -40
29SEP26 142.50 P 0.00 0.00 0.00 19.49 -0.21 33 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 21.33 -0.48 33 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 23.03 -0.82 33 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 24.96 -1.11 33 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 26.95 -0.82 33 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 28.99 -1.22 33 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 31.08 -0.83 33 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 33.21 -1.35 34 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 35.37 -1.39 34 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 37.61 -1.37 34 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 39.85 -1.38 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.14 -0.03 30 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.20 -0.04 30 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.28 -0.05 30 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.39 -0.07 30 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.51 -0.11 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.70 -0.10 30 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.90 -0.15 30 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 1.16 -0.15 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.46 -0.20 30 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.83 -0.21 30 0 60 0
30DEC26 97.50 P 0.00 0.00 0.00 2.24 -0.27 30 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 2.73 -0.28 30 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 3.25 -0.36 30 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 3.90 -0.35 30 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 4.55 -0.43 30 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 5.51 -0.46 31 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 6.35 -0.48 31 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 7.31 -0.56 31 0 10 0
30DEC26 117.50 P 0.00 0.00 0.00 8.31 -0.56 31 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 9.19 -0.75 30 0 33 0
30DEC26 122.50 P 0.00 0.00 0.00 10.29 -0.79 30 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 11.48 -0.84 30 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 12.77 -0.86 30 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 14.06 -0.96 30 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 15.51 -0.98 30 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 16.98 -1.09 30 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 18.55 -1.14 30 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 20.63 -0.68 31 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 22.34 -1.18 31 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 23.89 -0.76 30 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 25.96 -1.25 31 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 27.86 -1.27 31 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 29.79 -0.75 31 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 31.78 -0.99 31 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 33.81 -0.84 32 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 35.89 -0.75 32 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 38.01 -0.98 32 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 40.12 -1.35 32 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 42.28 -1.27 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 4.88 -0.37 30 0 5 0
30MAR27 107.50 P 0.00 0.00 0.00 5.67 -0.58 30 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 6.69 -0.41 30 0 10 0
30MAR27 112.50 P 0.00 0.00 0.00 7.58 -0.50 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 8.51 -0.59 30 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 9.62 -0.51 30 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 10.66 -0.56 30 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 11.73 -0.66 30 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.07 -0.69 30 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 14.32 -0.77 30 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 15.69 -0.70 30 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 17.13 -0.85 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 18.63 -0.87 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 20.20 -0.88 30 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 21.96 -1.09 30 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 23.66 -0.75 30 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 25.42 -1.14 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 27.22 -1.18 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 29.07 -1.21 30 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 30.97 -1.25 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 32.91 -1.25 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 34.64 -1.52 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 36.67 -0.98 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 38.72 -1.51 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.06 -1.26 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 43.20 -0.98 31 0 0 0
TOTAL PUT 668 9,654 +246
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$ 2.91
29APR26 2.10 C 0.00 0.00 0.00 0.81 -0.12 0 0 1 0
29APR26 2.20 C 0.00 0.00 0.00 0.72 -0.11 55 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.62 -0.10 47 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.54 -0.10 58 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.45 -0.10 54 0 1 0
29APR26 2.60 C 0.00 0.00 0.00 0.37 -0.09 54 0 1 0
29APR26 2.70 C 0.00 0.00 0.00 0.29 -0.08 50 0 0 0
29APR26 2.80 C 0.25 0.25 0.24 0.23 -0.07 51 10 11 +10
29APR26 2.90 C 0.19 0.19 0.17 0.17 -0.07 49 37 36 +36
29APR26 3.00 C 0.13 0.13 0.12 0.12 -0.06 47 30 70 +30
29APR26 3.10 C 0.08 0.08 0.08 0.09 -0.04 49 5 250 +5
29APR26 3.20 C 0.05 0.06 0.05 0.06 -0.04 47 35 438 +5
29APR26 3.30 C 0.05 0.05 0.05 0.04 -0.04 47 3 26 0
29APR26 3.40 C 0.04 0.04 0.03 0.03 -0.02 49 11 131 -1
29APR26 3.50 C 0.02 0.02 0.02 0.02 -0.02 49 22 290 -2
29APR26 3.60 C 0.00 0.00 0.00 0.01 -0.02 46 0 153 0
29APR26 3.70 C 0.01 0.01 0.01 0.01 -0.01 51 140 118 +64
29APR26 3.80 C 0.01 0.01 0.01 0.01 0.00 55 35 52 -35
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 60 0 104 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 158 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
28MAY26 2.10 C 0.00 0.00 0.00 0.84 - 59 0 0 -
28MAY26 2.20 C 0.00 0.00 0.00 0.74 -0.10 52 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.65 -0.10 50 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.57 -0.09 52 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.49 -0.09 51 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.42 -0.08 51 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.35 -0.08 50 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.29 -0.07 49 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.24 -0.07 49 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.19 -0.06 48 0 55 0
28MAY26 3.10 C 0.00 0.00 0.00 0.15 -0.06 47 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.12 -0.05 48 0 30 0
28MAY26 3.30 C 0.12 0.12 0.12 0.10 -0.03 49 225 691 +225
28MAY26 3.40 C 0.00 0.00 0.00 0.08 -0.03 49 0 800 0
28MAY26 3.50 C 0.06 0.06 0.06 0.06 -0.03 49 4 383 0
28MAY26 3.60 C 0.05 0.05 0.05 0.05 -0.02 50 515 515 +515
28MAY26 3.70 C 0.00 0.00 0.00 0.04 -0.02 50 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.03 -0.02 50 0 8 0
28MAY26 3.90 C 0.00 0.00 0.00 0.02 -0.02 48 0 102 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 -0.01 47 0 3 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 10 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 58 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.22 -0.11 51 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.18 -0.10 62 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.13 -0.10 59 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.08 -0.10 56 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.03 -0.10 53 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.99 -0.09 57 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.94 -0.10 54 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.85 -0.09 53 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.76 -0.09 51 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.68 -0.09 51 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.60 -0.09 50 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.52 -0.09 48 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.46 -0.08 50 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.40 -0.07 50 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.33 -0.08 47 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.29 -0.07 49 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.25 -0.06 49 0 25 0
29JUN26 3.10 C 0.00 0.00 0.00 0.21 -0.05 49 0 0 0
29JUN26 3.20 C 0.20 0.20 0.20 0.18 -0.04 49 3 13 0
29JUN26 3.30 C 0.00 0.00 0.00 0.15 -0.04 49 0 73 0
29JUN26 3.40 C 0.00 0.00 0.00 0.12 -0.04 48 0 677 0
29JUN26 3.50 C 0.00 0.00 0.00 0.11 -0.03 50 0 1,123 0
29JUN26 3.60 C 0.00 0.00 0.00 0.09 -0.03 50 0 87 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 -0.02 51 0 25 0
29JUN26 3.80 C 0.08 0.08 0.06 0.06 -0.02 49 2 107 +2
29JUN26 3.90 C 0.00 0.00 0.00 0.05 -0.02 50 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 120 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 -0.01 48 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 -0.01 46 0 25 0
29JUN26 4.30 C 0.03 0.03 0.03 0.01 -0.01 42 50 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30JUL26 2.10 C 0.00 0.00 0.00 0.87 - 52 0 0 -
30JUL26 2.20 C 0.00 0.00 0.00 0.79 - 52 0 0 -
30JUL26 2.30 C 0.00 0.00 0.00 0.70 - 49 0 0 -
30JUL26 2.40 C 0.00 0.00 0.00 0.63 - 49 0 0 -
30JUL26 2.50 C 0.00 0.00 0.00 0.56 - 49 0 0 -
30JUL26 2.60 C 0.00 0.00 0.00 0.50 - 49 0 0 -
30JUL26 2.70 C 0.00 0.00 0.00 0.44 - 49 0 0 -
30JUL26 2.80 C 0.00 0.00 0.00 0.38 - 48 0 0 -
30JUL26 2.90 C 0.00 0.00 0.00 0.33 - 48 0 0 -
30JUL26 3.00 C 0.00 0.00 0.00 0.29 - 48 0 0 -
30JUL26 3.10 C 0.00 0.00 0.00 0.24 - 46 0 0 -
30JUL26 3.20 C 0.00 0.00 0.00 0.22 - 48 0 0 -
30JUL26 3.30 C 0.00 0.00 0.00 0.19 - 48 0 0 -
30JUL26 3.40 C 0.00 0.00 0.00 0.16 - 48 0 0 -
30JUL26 3.50 C 0.00 0.00 0.00 0.14 - 48 0 0 -
30JUL26 3.60 C 0.00 0.00 0.00 0.12 - 48 0 0 -
30JUL26 3.70 C 0.00 0.00 0.00 0.10 - 48 0 0 -
30JUL26 3.80 C 0.00 0.00 0.00 0.09 - 49 0 0 -
30JUL26 3.90 C 0.00 0.00 0.00 0.07 - 47 0 0 -
29SEP26 2.00 C 0.00 0.00 0.00 0.98 -0.09 48 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.90 -0.09 48 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.82 -0.09 47 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.74 -0.09 46 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.68 -0.08 47 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.61 -0.08 46 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.56 -0.07 48 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.50 -0.07 47 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.45 -0.07 47 0 5 0
29SEP26 2.90 C 0.40 0.40 0.40 0.40 -0.07 47 14 18 +14
29SEP26 3.00 C 0.00 0.00 0.00 0.36 -0.07 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.32 -0.07 47 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.29 -0.06 47 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.26 -0.05 48 0 57 0
29SEP26 3.40 C 0.26 0.26 0.26 0.24 -0.04 49 38 45 +11
29SEP26 3.50 C 0.00 0.00 0.00 0.21 -0.04 48 0 59 0
29SEP26 3.60 C 0.00 0.00 0.00 0.19 -0.04 49 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.17 -0.04 49 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.15 -0.04 49 0 43 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 -0.03 50 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 -0.03 49 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.11 -0.03 49 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.10 -0.02 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.09 -0.02 50 0 10 0
29SEP26 4.40 C 0.10 0.10 0.10 0.08 -0.02 50 7 9 +7
29SEP26 4.50 C 0.00 0.00 0.00 0.07 -0.02 50 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 -0.02 49 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 -0.02 49 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 -0.02 46 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.02 -0.09 46 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 0.94 -0.09 45 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.87 -0.09 45 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.80 -0.09 45 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.74 -0.08 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.69 -0.07 46 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.63 -0.08 46 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.58 -0.08 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.54 -0.07 47 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.49 -0.07 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.45 -0.07 46 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.41 -0.07 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.38 -0.06 47 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.35 -0.05 47 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.32 -0.05 47 0 34 0
30DEC26 3.50 C 0.33 0.33 0.33 0.30 -0.04 48 5 81 +5
30DEC26 3.60 C 0.00 0.00 0.00 0.28 -0.04 48 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.25 -0.05 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.23 -0.05 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.21 -0.05 48 0 0 0
30DEC26 4.00 C 0.22 0.22 0.22 0.19 -0.05 48 4 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.18 -0.04 48 0 32 0
30DEC26 4.20 C 0.00 0.00 0.00 0.16 -0.04 48 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 -0.03 49 0 0 0
30DEC26 4.50 C 0.15 0.15 0.15 0.13 -0.03 49 30 225 +30
30DEC26 4.60 C 0.00 0.00 0.00 0.12 -0.02 49 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.99 - 45 0 0 -
30MAR27 2.20 C 0.00 0.00 0.00 0.93 -0.09 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.87 -0.08 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.81 -0.08 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.76 -0.07 46 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.71 -0.07 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.66 -0.07 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.61 -0.08 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.57 -0.07 47 0 0 0
30MAR27 3.00 C 0.51 0.51 0.51 0.53 -0.07 47 5 5 +5
30MAR27 3.10 C 0.00 0.00 0.00 0.49 -0.07 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.45 -0.07 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.43 -0.06 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.41 -0.05 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.38 -0.05 48 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.35 -0.06 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.33 -0.06 48 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.31 -0.05 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.29 -0.05 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.27 -0.04 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.25 -0.04 48 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.23 -0.04 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 -0.04 48 0 0 0
30MAR27 4.40 C 0.23 0.23 0.23 0.20 -0.04 48 50 452 +50
TOTAL CALL 1,280 11,256 +976
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29APR26 2.40 P 0.02 0.02 0.02 0.02 +0.01 54 30 175 +30
29APR26 2.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 4 0
29APR26 2.60 P 0.04 0.05 0.04 0.05 +0.02 52 285 255 +223
29APR26 2.70 P 0.06 0.08 0.06 0.07 +0.02 48 166 472 +130
29APR26 2.80 P 0.08 0.10 0.08 0.11 +0.03 50 21 289 +21
29APR26 2.90 P 0.13 0.16 0.13 0.15 +0.04 48 40 238 +35
29APR26 3.00 P 0.15 0.21 0.15 0.21 +0.05 49 136 605 +123
29APR26 3.10 P 0.23 0.27 0.23 0.27 +0.06 47 7 2,359 -2
29APR26 3.20 P 0.34 0.34 0.34 0.34 +0.06 46 3 358 -3
29APR26 3.30 P 0.00 0.00 0.00 0.43 +0.07 49 0 156 0
29APR26 3.40 P 0.00 0.00 0.00 0.52 +0.08 52 0 76 0
29APR26 3.50 P 0.00 0.00 0.00 0.61 +0.09 52 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.70 +0.09 50 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.80 +0.10 55 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.90 +0.10 60 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.00 +0.10 65 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 1.10 +0.11 69 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.20 +0.12 73 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.30 +0.12 77 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.40 +0.11 81 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.50 +0.11 85 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.60 +0.10 88 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.70 +0.11 92 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 - 50 0 0 -
28MAY26 2.20 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.03 +0.01 50 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
28MAY26 2.50 P 0.07 0.07 0.07 0.07 +0.02 51 30 33 +30
28MAY26 2.60 P 0.00 0.00 0.00 0.09 +0.02 48 0 10 0
28MAY26 2.70 P 0.10 0.12 0.10 0.12 +0.02 47 31 67 +31
28MAY26 2.80 P 0.15 0.15 0.15 0.16 +0.03 47 43 94 +43
28MAY26 2.90 P 0.22 0.22 0.22 0.21 +0.03 47 30 182 +30
28MAY26 3.00 P 0.23 0.23 0.23 0.27 +0.05 48 1 102 +1
28MAY26 3.10 P 0.34 0.34 0.32 0.33 +0.05 48 5 51 -5
28MAY26 3.20 P 0.00 0.00 0.00 0.40 +0.06 48 0 24 0
28MAY26 3.30 P 0.00 0.00 0.00 0.48 +0.06 49 0 440 0
28MAY26 3.40 P 0.00 0.00 0.00 0.56 +0.07 50 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.64 +0.07 49 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.72 +0.07 46 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.82 +0.09 51 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.91 +0.09 50 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 1.00 +0.09 48 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.10 +0.09 51 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 1.20 +0.10 54 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.30 +0.10 57 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.40 +0.10 60 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.50 +0.10 63 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.60 +0.10 65 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.70 +0.11 68 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 58 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.03 +0.01 51 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.04 +0.01 50 0 39 0
29JUN26 2.30 P 0.06 0.06 0.06 0.06 +0.01 50 10 21 +6
29JUN26 2.40 P 0.00 0.00 0.00 0.08 +0.02 49 0 4 0
29JUN26 2.50 P 0.10 0.10 0.10 0.10 +0.02 48 24 39 +24
29JUN26 2.60 P 0.00 0.00 0.00 0.13 +0.02 47 0 11 0
29JUN26 2.70 P 0.16 0.16 0.16 0.17 +0.03 47 14 100 +14
29JUN26 2.80 P 0.00 0.00 0.00 0.22 +0.04 48 0 79 0
29JUN26 2.90 P 0.00 0.00 0.00 0.27 +0.05 48 0 106 0
29JUN26 3.00 P 0.00 0.00 0.00 0.32 +0.05 47 0 218 0
29JUN26 3.10 P 0.00 0.00 0.00 0.38 +0.04 47 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.45 +0.06 47 0 82 0
29JUN26 3.30 P 0.00 0.00 0.00 0.52 +0.05 47 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.60 +0.06 48 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.68 +0.06 48 0 503 0
29JUN26 3.60 P 0.00 0.00 0.00 0.76 +0.07 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.85 +0.07 49 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.94 +0.08 49 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.03 +0.08 50 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.12 +0.08 49 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.22 +0.09 52 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.31 +0.09 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.41 +0.10 53 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.50 +0.09 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.60 +0.10 53 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.70 +0.10 55 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.80 +0.10 57 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.90 +0.10 59 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.00 +0.10 61 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.04 - 48 0 0 -
30JUL26 2.20 P 0.00 0.00 0.00 0.06 - 49 0 0 -
30JUL26 2.30 P 0.00 0.00 0.00 0.08 - 49 0 0 -
30JUL26 2.40 P 0.00 0.00 0.00 0.10 - 47 0 0 -
30JUL26 2.50 P 0.00 0.00 0.00 0.13 - 47 0 0 -
30JUL26 2.60 P 0.00 0.00 0.00 0.17 - 48 0 0 -
30JUL26 2.70 P 0.00 0.00 0.00 0.21 - 48 0 0 -
30JUL26 2.80 P 0.00 0.00 0.00 0.25 - 47 0 0 -
30JUL26 2.90 P 0.00 0.00 0.00 0.30 - 47 0 0 -
30JUL26 3.00 P 0.34 0.34 0.34 0.36 - 47 10 10 -
30JUL26 3.10 P 0.00 0.00 0.00 0.42 - 47 0 0 -
30JUL26 3.20 P 0.00 0.00 0.00 0.50 - 49 0 0 -
30JUL26 3.30 P 0.00 0.00 0.00 0.56 - 47 0 0 -
30JUL26 3.40 P 0.00 0.00 0.00 0.63 - 47 0 0 -
30JUL26 3.50 P 0.00 0.00 0.00 0.71 - 47 0 0 -
30JUL26 3.60 P 0.00 0.00 0.00 0.79 - 47 0 0 -
30JUL26 3.70 P 0.00 0.00 0.00 0.88 - 49 0 0 -
30JUL26 3.80 P 0.00 0.00 0.00 0.97 - 50 0 0 -
30JUL26 3.90 P 0.00 0.00 0.00 1.05 - 48 0 0 -
29SEP26 2.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.10 +0.01 49 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.13 +0.02 49 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.16 +0.02 49 0 8 0
29SEP26 2.50 P 0.19 0.19 0.19 0.20 +0.02 50 60 136 +60
29SEP26 2.60 P 0.00 0.00 0.00 0.24 +0.03 49 0 106 0
29SEP26 2.70 P 0.00 0.00 0.00 0.28 +0.02 49 0 204 0
29SEP26 2.80 P 0.00 0.00 0.00 0.33 +0.03 49 0 96 0
29SEP26 2.90 P 0.00 0.00 0.00 0.39 +0.04 50 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.45 +0.04 50 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.51 +0.04 50 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.58 +0.05 50 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.65 +0.06 51 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.72 +0.06 51 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.80 +0.07 52 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.88 +0.07 52 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.96 +0.07 52 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.04 +0.07 52 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.13 +0.08 54 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.21 +0.08 53 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.30 +0.08 54 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.39 +0.08 54 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.48 +0.08 55 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.57 +0.08 55 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.66 +0.08 55 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.75 +0.07 55 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.84 +0.07 55 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.94 +0.08 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.04 +0.09 58 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.10 +0.01 49 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.12 +0.01 48 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.15 +0.01 48 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.18 +0.01 48 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.22 +0.02 48 0 111 0
30DEC26 2.50 P 0.25 0.25 0.25 0.26 +0.02 48 100 403 +100
30DEC26 2.60 P 0.29 0.29 0.29 0.30 +0.02 48 50 497 +50
30DEC26 2.70 P 0.00 0.00 0.00 0.35 +0.03 48 0 75 0
30DEC26 2.80 P 0.00 0.00 0.00 0.40 +0.03 48 0 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.46 +0.04 49 0 135 0
30DEC26 3.00 P 0.00 0.00 0.00 0.52 +0.04 49 0 186 0
30DEC26 3.10 P 0.00 0.00 0.00 0.58 +0.04 49 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.65 +0.05 49 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.72 +0.05 49 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.79 +0.05 50 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.87 +0.06 50 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.94 +0.06 50 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.02 +0.06 50 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.10 +0.06 51 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.19 +0.08 52 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.27 +0.07 52 0 8 0
30DEC26 4.10 P 0.00 0.00 0.00 1.35 +0.07 52 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.44 +0.08 52 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.53 +0.08 53 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.61 +0.07 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.70 +0.07 53 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.79 +0.07 53 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.16 - 48 0 0 -
30MAR27 2.20 P 0.00 0.00 0.00 0.19 +0.01 47 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.23 +0.02 48 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.27 +0.02 48 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.31 +0.03 47 0 18 0
30MAR27 2.60 P 0.00 0.00 0.00 0.36 +0.03 48 0 82 0
30MAR27 2.70 P 0.00 0.00 0.00 0.41 +0.03 48 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.46 +0.02 48 0 10 0
30MAR27 2.90 P 0.50 0.51 0.50 0.51 +0.03 47 59 69 +59
30MAR27 3.00 P 0.54 0.55 0.54 0.58 +0.04 48 5 20 +5
30MAR27 3.10 P 0.00 0.00 0.00 0.64 +0.04 48 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.71 +0.05 49 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.78 +0.05 49 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.85 +0.05 49 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.93 +0.06 50 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.00 +0.06 50 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.08 +0.06 50 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.16 +0.07 51 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.24 +0.07 51 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.32 +0.07 51 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 1.40 +0.07 51 0 5 0
30MAR27 4.20 P 0.00 0.00 0.00 1.49 +0.07 52 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.57 +0.07 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.66 +0.07 52 0 5 0
TOTAL PUT 1,160 23,298 +1,005
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$ 46.78
29APR26 39.00 C 0.00 0.00 0.00 7.96 - 39 0 0 -
29APR26 40.00 C 0.00 0.00 0.00 7.03 - 39 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 6.13 - 39 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 5.28 -1.19 39 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.49 -1.15 39 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 3.76 -1.10 39 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.10 -1.04 39 0 0 0
29APR26 46.00 C 2.47 2.52 2.47 2.44 -1.04 37 45 30 +30
29APR26 47.00 C 2.38 2.38 1.88 1.95 -0.86 38 26 26 +26
29APR26 48.00 C 1.93 1.93 1.36 1.53 -0.77 38 19 41 +16
29APR26 49.00 C 0.99 0.99 0.99 1.18 -0.68 38 10 15 +10
29APR26 50.00 C 1.21 1.22 0.70 0.90 -0.59 38 159 188 +101
29APR26 52.50 C 0.48 0.52 0.48 0.42 -0.39 38 20 80 +18
29APR26 55.00 C 0.22 0.23 0.14 0.18 -0.22 38 43 138 -13
29APR26 57.50 C 0.00 0.00 0.00 0.07 -0.12 38 0 238 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 -0.06 39 0 358 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 393 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 397 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.24 - 36 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 7.38 - 36 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 6.56 - 36 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 5.78 -1.33 36 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.06 -1.07 36 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.39 -1.02 36 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 3.77 -0.97 36 0 0 0
28MAY26 46.00 C 3.28 3.28 3.28 3.13 -0.99 35 6 6 +6
28MAY26 47.00 C 3.18 3.18 3.03 2.64 -0.92 35 30 25 +25
28MAY26 48.00 C 0.00 0.00 0.00 2.22 -0.83 35 0 0 0
28MAY26 49.00 C 2.19 2.19 2.19 1.84 -0.68 35 15 15 +15
28MAY26 50.00 C 1.34 1.34 1.34 1.52 -0.61 36 4 19 +4
28MAY26 52.50 C 1.12 1.12 0.84 0.91 -0.45 36 16 31 +4
28MAY26 55.00 C 0.66 0.66 0.52 0.52 -0.31 36 9 34 -6
28MAY26 57.50 C 0.00 0.00 0.00 0.28 -0.21 36 0 46 0
28MAY26 60.00 C 0.20 0.20 0.20 0.15 -0.13 36 10 111 +10
28MAY26 62.50 C 0.00 0.00 0.00 0.08 -0.07 37 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.04 -0.05 37 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 -0.03 37 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.36 - 36 0 0 -
29JUN26 40.00 C 0.00 0.00 0.00 7.53 - 36 0 0 -
29JUN26 41.00 C 0.00 0.00 0.00 6.73 - 36 0 0 -
29JUN26 42.00 C 0.00 0.00 0.00 5.98 -1.28 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.29 -1.01 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.64 -1.14 36 0 0 0
29JUN26 45.00 C 3.95 3.95 3.95 4.06 -0.90 36 5 5 0
29JUN26 46.00 C 4.12 4.16 3.49 3.45 -0.92 35 75 15 +15
29JUN26 47.00 C 3.57 3.57 2.86 2.95 -0.87 35 214 186 +186
29JUN26 48.00 C 3.11 3.11 2.52 2.54 -0.79 35 55 40 +40
29JUN26 49.00 C 2.54 2.54 2.15 2.16 -0.69 35 30 30 +30
29JUN26 50.00 C 0.00 0.00 0.00 1.85 -0.60 35 0 31 0
29JUN26 52.50 C 0.00 0.00 0.00 1.20 -0.44 36 0 51 0
29JUN26 55.00 C 0.00 0.00 0.00 0.76 -0.33 36 0 64 0
29JUN26 57.50 C 0.00 0.00 0.00 0.48 -0.22 36 0 75 0
29JUN26 60.00 C 0.00 0.00 0.00 0.31 -0.14 36 0 577 0
29JUN26 62.50 C 0.00 0.00 0.00 0.18 -0.11 36 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.11 -0.07 36 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 -0.05 36 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.54 - 36 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 7.72 - 36 0 0 -
30JUL26 41.00 C 0.00 0.00 0.00 6.98 - 36 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 6.27 - 36 0 0 -
30JUL26 43.00 C 0.00 0.00 0.00 5.63 - 36 0 0 -
30JUL26 44.00 C 0.00 0.00 0.00 5.02 - 36 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 4.39 - 35 0 0 -
30JUL26 46.00 C 0.00 0.00 0.00 3.86 - 35 0 0 -
30JUL26 47.00 C 3.35 3.37 3.35 3.39 - 35 45 45 -
30JUL26 48.00 C 2.96 2.96 2.96 2.98 - 35 15 15 -
30JUL26 49.00 C 0.00 0.00 0.00 2.62 - 35 0 0 -
30JUL26 50.00 C 0.00 0.00 0.00 2.29 - 35 0 0 -
30JUL26 52.50 C 0.00 0.00 0.00 1.63 - 36 0 0 -
30JUL26 55.00 C 0.00 0.00 0.00 1.14 - 36 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 0.78 - 36 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 0.54 - 36 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 0.37 - 36 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 0.25 - 36 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 0.16 - 36 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 8.98 - 37 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 8.29 - 37 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 7.89 - 39 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 7.29 -0.99 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.70 -0.86 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.18 -0.81 39 0 1 0
29SEP26 45.00 C 5.18 5.18 5.12 5.51 -1.06 38 32 30 +28
29SEP26 46.00 C 0.00 0.00 0.00 5.05 -1.02 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.64 -0.94 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.23 -0.93 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.88 -0.86 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.55 -0.80 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.82 -0.57 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.21 -0.51 39 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 1.72 -0.45 39 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 1.34 -0.38 39 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 1.08 -0.26 39 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.83 -0.27 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.61 -0.25 39 0 0 0
29SEP26 70.00 C 0.50 0.50 0.50 0.47 -0.17 39 3 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.36 -0.14 39 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.29 -0.10 40 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.22 -0.08 40 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.16 -0.09 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.13 -0.06 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.09 -0.06 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 -0.04 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.70 - 36 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 9.08 - 36 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 8.52 - 36 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 7.97 -1.53 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.68 -1.26 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.19 -1.22 38 0 0 0
30DEC26 45.00 C 6.57 6.57 6.57 6.51 -1.42 37 15 15 +8
30DEC26 46.00 C 0.00 0.00 0.00 6.06 -1.39 37 0 0 0
30DEC26 47.00 C 5.65 5.65 5.65 5.67 -1.31 37 15 15 +15
30DEC26 48.00 C 5.13 5.23 4.86 5.27 -1.31 37 45 45 +45
30DEC26 49.00 C 4.85 4.85 4.85 4.89 -1.28 37 15 15 +15
30DEC26 50.00 C 4.65 4.65 4.15 4.57 -1.20 37 75 75 +75
30DEC26 52.50 C 0.00 0.00 0.00 3.78 -1.14 37 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 3.14 -0.90 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.60 -0.81 37 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 2.12 -0.77 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.81 -0.59 38 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 1.48 -0.62 38 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 1.20 -0.55 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.99 -0.49 38 0 1,003 0
30DEC26 72.50 C 0.77 0.77 0.77 0.77 -0.45 38 3 4 +3
30DEC26 75.00 C 0.00 0.00 0.00 0.64 -0.36 38 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.51 -0.32 38 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.44 -0.26 38 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.36 -0.22 38 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.29 -0.20 38 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.24 -0.17 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.19 -0.14 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.16 -0.14 38 0 1,000 0
30MAR27 39.00 C 0.00 0.00 0.00 10.49 - 36 0 0 -
30MAR27 40.00 C 9.52 9.52 9.52 9.94 - 36 2 2 -
30MAR27 41.00 C 0.00 0.00 0.00 9.40 - 36 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 8.86 -1.23 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.38 -1.18 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.92 -1.16 36 0 10 0
30MAR27 45.00 C 7.37 7.43 7.05 7.45 -1.44 36 25 22 +21
30MAR27 46.00 C 6.92 6.92 6.60 7.02 -1.15 37 35 25 +25
30MAR27 47.00 C 0.00 0.00 0.00 6.63 -1.33 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.24 -1.33 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.86 -1.31 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.52 -1.26 37 0 6 0
30MAR27 52.50 C 0.00 0.00 0.00 4.73 -1.18 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.06 -0.89 37 0 13 0
30MAR27 57.50 C 0.00 0.00 0.00 3.44 -0.89 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.95 -0.78 37 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.58 -0.67 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.20 -0.67 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.86 -0.65 38 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.59 -0.56 38 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.33 -0.54 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.14 -0.42 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.96 -0.43 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.80 -0.37 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.70 -0.30 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.60 -0.27 38 0 0 0
TOTAL CALL 1,116 9,454 +752
29APR26 39.00 P 0.19 0.19 0.19 0.10 - 39 11 11 -
29APR26 40.00 P 0.00 0.00 0.00 0.17 - 39 0 0 -
29APR26 41.00 P 0.38 0.38 0.38 0.27 - 39 8 8 -
29APR26 42.00 P 0.52 0.58 0.52 0.43 +0.07 39 22 76 +22
29APR26 43.00 P 0.63 0.63 0.63 0.64 +0.11 39 1 39 +1
29APR26 44.00 P 0.90 1.07 0.81 0.92 +0.17 39 78 70 -31
29APR26 45.00 P 1.19 1.38 0.99 1.27 +0.23 40 81 56 -22
29APR26 46.00 P 1.60 1.76 1.60 1.70 +0.31 40 24 68 -14
29APR26 47.00 P 2.01 2.26 1.70 2.21 +0.40 40 114 92 +58
29APR26 48.00 P 2.34 2.77 2.32 2.79 +0.49 40 33 70 -30
29APR26 49.00 P 2.87 2.87 2.87 3.35 +0.55 39 15 152 +15
29APR26 50.00 P 4.24 4.24 4.09 4.13 +0.82 40 1,082 379 -1,056
29APR26 52.50 P 6.19 6.19 6.19 6.19 +1.00 42 2 173 0
29APR26 55.00 P 8.60 8.60 8.60 8.59 +1.30 49 2 335 0
29APR26 57.50 P 11.25 11.25 11.25 11.00 +1.27 55 2 70 -2
29APR26 60.00 P 0.00 0.00 0.00 13.46 +1.50 61 0 75 -159
29APR26 62.50 P 0.00 0.00 0.00 15.98 +1.48 69 0 346 0
29APR26 65.00 P 0.00 0.00 0.00 18.45 +1.49 75 0 8 -192
29APR26 67.50 P 0.00 0.00 0.00 20.96 +1.38 82 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 23.40 +1.44 84 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.00 +1.53 97 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 28.39 +1.43 95 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 30.89 +1.35 100 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 33.40 +1.44 106 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 35.88 +1.42 109 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 38.40 +1.44 115 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 40.89 +1.43 119 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.31 - 37 0 0 -
28MAY26 40.00 P 0.65 0.65 0.65 0.45 - 37 10 10 -
28MAY26 41.00 P 0.00 0.00 0.00 0.64 - 37 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 0.86 +0.15 37 0 30 0
28MAY26 43.00 P 0.00 0.00 0.00 1.14 +0.19 37 0 26 0
28MAY26 44.00 P 1.55 1.55 1.55 1.47 +0.24 37 15 30 +15
28MAY26 45.00 P 1.90 1.99 1.86 1.88 +0.32 37 23 47 +15
28MAY26 46.00 P 1.96 2.29 1.96 2.34 +0.38 37 23 128 +8
28MAY26 47.00 P 2.91 2.91 2.89 2.85 +0.45 37 45 81 +45
28MAY26 48.00 P 3.33 3.33 3.30 3.42 +0.55 38 30 46 +30
28MAY26 49.00 P 0.00 0.00 0.00 3.95 +0.47 36 0 81 0
28MAY26 50.00 P 0.00 0.00 0.00 4.61 +0.63 36 0 246 0
28MAY26 52.50 P 0.00 0.00 0.00 6.48 +0.80 36 0 129 0
28MAY26 55.00 P 0.00 0.00 0.00 8.66 +1.24 38 0 333 0
28MAY26 57.50 P 0.00 0.00 0.00 11.00 +1.20 40 0 33 0
28MAY26 60.00 P 0.00 0.00 0.00 13.46 +1.26 45 0 101 0
28MAY26 62.50 P 0.00 0.00 0.00 15.98 +1.48 51 0 114 -61
28MAY26 65.00 P 0.00 0.00 0.00 18.45 +1.37 55 0 0 -21
28MAY26 67.50 P 0.00 0.00 0.00 20.96 +1.38 60 0 0 -15
28MAY26 70.00 P 0.00 0.00 0.00 23.43 +1.37 64 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.00 +1.42 71 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.41 +1.33 71 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 30.91 +1.33 75 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.41 +1.45 79 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 35.92 +1.34 83 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.42 +1.46 86 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 40.92 +1.35 89 0 0 0
29JUN26 39.00 P 0.82 0.98 0.82 0.80 - 36 27 27 -
29JUN26 40.00 P 0.00 0.00 0.00 1.04 - 36 0 0 -
29JUN26 41.00 P 0.00 0.00 0.00 1.32 - 37 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 1.65 +0.28 37 0 52 0
29JUN26 43.00 P 2.06 2.06 2.06 2.04 +0.33 37 15 65 +15
29JUN26 44.00 P 0.00 0.00 0.00 2.46 +0.37 37 0 37 0
29JUN26 45.00 P 0.00 0.00 0.00 2.95 +0.45 37 0 52 0
29JUN26 46.00 P 3.43 3.43 3.34 3.49 +0.53 37 105 75 +31
29JUN26 47.00 P 3.58 4.07 3.58 4.06 +0.59 37 75 75 +46
29JUN26 48.00 P 4.13 4.68 4.13 4.68 +0.67 37 90 90 +70
29JUN26 49.00 P 4.65 4.76 4.65 5.20 +0.65 36 30 42 +30
29JUN26 50.00 P 0.00 0.00 0.00 5.91 +0.72 36 0 41 0
29JUN26 52.50 P 0.00 0.00 0.00 7.80 +0.84 36 0 60 0
29JUN26 55.00 P 0.00 0.00 0.00 10.00 +1.34 38 0 49 0
29JUN26 57.50 P 0.00 0.00 0.00 12.24 +1.37 39 0 49 0
29JUN26 60.00 P 0.00 0.00 0.00 14.58 +1.21 41 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 17.00 +1.28 43 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 19.44 +1.31 46 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 21.89 +1.43 48 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 24.27 +1.34 47 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 26.75 +1.26 50 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.34 +1.38 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.84 +1.40 61 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.42 +1.48 67 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.83 +1.40 67 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.39 +1.48 72 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.88 +1.52 75 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.29 +1.40 74 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.78 +1.40 76 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 49.19 +1.35 74 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 1.15 - 37 0 0 -
30JUL26 40.00 P 1.40 1.56 1.40 1.42 - 37 62 62 -
30JUL26 41.00 P 1.87 1.87 1.86 1.75 - 37 30 30 -
30JUL26 42.00 P 2.12 2.13 2.12 2.10 - 37 45 45 -
30JUL26 43.00 P 2.60 2.60 2.58 2.52 - 37 30 30 -
30JUL26 44.00 P 2.91 2.99 2.91 2.96 - 37 30 30 -
30JUL26 45.00 P 0.00 0.00 0.00 3.46 - 37 0 0 -
30JUL26 46.00 P 0.00 0.00 0.00 3.98 - 37 0 0 -
30JUL26 47.00 P 0.00 0.00 0.00 4.54 - 37 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 5.14 - 37 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 5.69 - 36 0 0 -
30JUL26 50.00 P 0.00 0.00 0.00 6.37 - 36 0 0 -
30JUL26 52.50 P 0.00 0.00 0.00 8.30 - 37 0 0 -
30JUL26 55.00 P 0.00 0.00 0.00 10.33 - 38 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 12.46 - 38 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 14.76 - 39 0 0 -
30JUL26 62.50 P 0.00 0.00 0.00 17.11 - 40 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 19.44 - 40 0 0 -
30JUL26 67.50 P 0.00 0.00 0.00 21.89 - 42 0 0 -
29SEP26 39.00 P 2.13 2.34 2.13 2.06 - 40 8 8 -
29SEP26 40.00 P 0.00 0.00 0.00 2.42 - 40 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 2.79 - 40 0 0 -
29SEP26 42.00 P 3.02 3.02 3.02 3.22 +0.31 40 2 5 +2
29SEP26 43.00 P 0.00 0.00 0.00 3.65 +0.31 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.16 +0.38 40 0 33 0
29SEP26 45.00 P 0.00 0.00 0.00 4.67 +0.44 41 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 5.22 +0.49 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.81 +0.65 41 0 15 0
29SEP26 48.00 P 6.66 6.66 6.66 6.41 +0.67 41 15 5 -15
29SEP26 49.00 P 7.31 7.31 7.25 7.06 +0.74 41 30 15 +15
29SEP26 50.00 P 0.00 0.00 0.00 7.74 +0.81 41 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 9.53 +0.70 42 0 17 0
29SEP26 55.00 P 0.00 0.00 0.00 11.47 +0.78 42 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 13.53 +1.04 43 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 15.71 +0.93 44 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 17.98 +1.01 46 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 20.31 +1.06 47 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 22.69 +1.27 49 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 25.14 +1.16 52 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.60 +1.42 54 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.08 +1.24 57 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.51 +1.25 58 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.95 +1.29 60 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.40 +1.27 61 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.85 +1.28 63 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.31 +1.28 65 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.87 +1.39 68 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.33 +1.56 69 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.79 +1.39 70 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.75 - 39 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 3.12 - 39 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 3.55 - 39 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 3.99 +0.07 39 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 4.46 +0.10 39 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.97 +0.14 39 0 1 0
30DEC26 45.00 P 5.45 5.49 5.45 5.49 +0.21 39 6 524 +6
30DEC26 46.00 P 0.00 0.00 0.00 6.04 +0.24 39 0 0 0
30DEC26 47.00 P 6.95 7.05 6.95 6.64 +0.33 39 17 46 +15
30DEC26 48.00 P 0.00 0.00 0.00 7.24 +0.32 39 0 0 0
30DEC26 49.00 P 7.00 8.16 7.00 7.87 +0.34 40 3 38 +2
30DEC26 50.00 P 0.00 0.00 0.00 8.54 +0.38 40 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 10.28 +0.43 40 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 12.16 +0.78 40 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 14.16 +0.54 41 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 16.25 +0.59 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.44 +1.02 43 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 20.70 +0.80 44 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 23.01 +0.88 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.39 +0.88 46 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 27.80 +1.10 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.25 +1.22 50 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.64 +1.22 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.05 +1.23 52 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.48 +1.25 53 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.91 +1.29 54 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.35 +1.26 56 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.87 +1.36 58 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.33 +1.40 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.38 - 38 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 3.81 - 39 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 4.25 - 39 0 0 -
30MAR27 42.00 P 4.84 4.84 4.84 4.69 +0.12 39 5 6 +5
30MAR27 43.00 P 0.00 0.00 0.00 5.20 +0.18 39 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.72 +0.22 39 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.24 +0.23 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.80 +0.27 39 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 7.40 +0.32 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.01 +0.35 39 0 21 0
30MAR27 49.00 P 0.00 0.00 0.00 8.62 +0.36 39 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.28 +0.48 39 0 16 0
30MAR27 52.50 P 0.00 0.00 0.00 11.00 +0.43 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.85 +0.49 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.77 +0.53 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.82 +0.65 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.93 +0.68 41 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 21.14 +0.79 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.39 +0.87 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.71 +0.97 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.06 +1.06 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.44 +1.15 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.85 +1.23 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.17 +1.19 48 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 37.56 +1.20 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.98 +1.22 50 0 0 0
TOTAL PUT 2,246 8,819 -1,172
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$ 50.70
02APR26 42.00 C 0.00 0.00 0.00 8.71 -0.70 95 0 0 0
02APR26 43.00 C 0.00 0.00 0.00 7.71 -0.70 84 0 0 0
02APR26 44.00 C 0.00 0.00 0.00 6.71 -0.70 73 0 0 0
02APR26 45.00 C 0.00 0.00 0.00 5.71 -0.70 62 0 25 0
02APR26 46.00 C 0.00 0.00 0.00 4.73 -0.70 67 0 0 0
02APR26 47.00 C 0.00 0.00 0.00 3.77 -0.69 66 0 0 0
02APR26 48.00 C 0.00 0.00 0.00 2.87 -0.66 66 0 0 0
02APR26 49.00 C 0.00 0.00 0.00 1.99 -0.68 60 0 19 0
02APR26 50.00 C 2.30 2.40 1.00 1.34 -0.52 63 26 18 +6
02APR26 52.50 C 0.78 1.10 0.26 0.34 -0.27 64 176 177 +31
02APR26 55.00 C 0.17 0.35 0.05 0.05 -0.09 65 71 123 +38
02APR26 57.50 C 0.04 0.04 0.03 0.01 -0.01 73 2 51 0
02APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 32 0
02APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 113 0 20 0
02APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 132 0 2 0
02APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
02APR26 70.00 C 0.01 0.01 0.01 0.01 0.00 166 400 400 +400
02APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
02APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
10APR26 42.00 C 0.00 0.00 0.00 8.74 -0.71 47 0 0 0
10APR26 43.00 C 0.00 0.00 0.00 7.76 -0.71 49 0 0 0
10APR26 44.00 C 0.00 0.00 0.00 6.79 -0.72 48 0 0 0
10APR26 45.00 C 0.00 0.00 0.00 5.84 -0.74 47 0 0 0
10APR26 46.00 C 0.00 0.00 0.00 4.93 -0.75 47 0 0 0
10APR26 47.00 C 0.00 0.00 0.00 3.96 -0.72 41 0 0 0
10APR26 48.00 C 0.00 0.00 0.00 3.20 -0.71 44 0 0 0
10APR26 49.00 C 0.00 0.00 0.00 2.52 -0.69 45 0 0 0
10APR26 50.00 C 0.00 0.00 0.00 1.93 -0.65 46 0 21 0
10APR26 52.50 C 0.97 1.57 0.75 0.88 -0.49 47 49 50 +31
10APR26 55.00 C 0.70 0.96 0.29 0.33 -0.31 47 65 61 +52
10APR26 57.50 C 0.31 0.42 0.16 0.11 -0.15 48 32 75 +27
10APR26 60.00 C 0.12 0.12 0.11 0.03 -0.07 48 4 2 +2
10APR26 62.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
10APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
10APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
10APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
10APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
10APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.77 -0.92 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.91 -0.61 37 0 15 0
29APR26 44.00 C 0.00 0.00 0.00 7.01 -0.67 38 0 0 0
29APR26 45.00 C 6.30 6.50 6.30 6.26 -0.61 42 38 18 +18
29APR26 46.00 C 5.50 5.50 5.50 5.48 -0.62 43 26 0 0
29APR26 47.00 C 0.00 0.00 0.00 4.75 -0.62 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 4.10 -0.60 44 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 3.64 -0.44 47 0 77 0
29APR26 50.00 C 3.47 3.47 2.89 2.97 -0.54 45 13 177 +5
29APR26 52.50 C 2.36 2.97 1.81 1.92 -0.41 46 32 137 +20
29APR26 55.00 C 1.51 1.98 1.10 1.20 -0.27 47 114 275 +71
29APR26 57.50 C 0.92 1.26 0.73 0.68 -0.21 47 52 202 +37
29APR26 60.00 C 0.67 0.83 0.42 0.37 -0.17 47 136 446 +11
29APR26 62.50 C 0.41 0.52 0.33 0.19 -0.11 47 71 315 +48
29APR26 65.00 C 0.28 0.31 0.20 0.09 -0.07 46 60 877 -22
29APR26 67.50 C 0.17 0.22 0.14 0.05 -0.03 47 57 865 -55
29APR26 70.00 C 0.16 0.16 0.16 0.02 -0.02 46 2 522 +2
29APR26 72.50 C 0.09 0.13 0.09 0.01 -0.01 47 5 250 0
29APR26 75.00 C 0.09 0.09 0.09 0.01 0.00 51 13 929 0
29APR26 77.50 C 0.12 0.12 0.09 0.01 0.00 55 25 223 -11
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 250 0
29APR26 82.50 C 0.07 0.07 0.07 0.01 0.00 62 2 141 -2
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 671 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 152 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 172 0
29APR26 92.50 C 0.01 0.01 0.01 0.01 0.00 75 40 128 +4
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 319 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 598 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 91 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 98 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 103 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 107 0 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 111 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 115 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 117 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 119 0 113 0
28MAY26 42.00 C 0.00 0.00 0.00 9.30 -0.64 40 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 8.59 -0.52 43 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 7.67 -0.64 41 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 6.95 -0.62 41 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 6.37 -0.50 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 5.70 -0.52 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 5.05 -0.55 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 4.54 -0.49 44 0 0 0
28MAY26 50.00 C 4.15 4.15 3.98 3.99 -0.51 44 3 34 +2
28MAY26 52.50 C 3.22 3.22 3.22 2.95 -0.39 45 2 80 0
28MAY26 55.00 C 2.36 2.36 2.13 2.15 -0.28 45 3 81 0
28MAY26 57.50 C 0.00 0.00 0.00 1.52 -0.27 46 0 155 0
28MAY26 60.00 C 1.48 1.48 1.10 1.03 -0.25 46 6 300 +5
28MAY26 62.50 C 1.08 1.25 1.03 0.68 -0.19 46 8 670 +4
28MAY26 65.00 C 0.79 0.82 0.79 0.44 -0.15 45 3 75 +1
28MAY26 67.50 C 0.53 0.56 0.53 0.28 -0.11 45 2 141 +2
28MAY26 70.00 C 0.47 0.47 0.32 0.18 -0.07 45 12 448 +4
28MAY26 72.50 C 0.00 0.00 0.00 0.11 -0.05 45 0 197 0
28MAY26 75.00 C 0.25 0.25 0.21 0.07 -0.03 45 13 272 -13
28MAY26 77.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 85 0
28MAY26 80.00 C 0.15 0.15 0.15 0.03 -0.01 46 3 1,551 0
28MAY26 82.50 C 0.13 0.13 0.12 0.02 -0.01 47 39 33 +12
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 61 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 67 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 80 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 19 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
29JUN26 30.00 C 0.00 0.00 0.00 20.91 -0.52 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.81 -0.66 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.76 -0.70 0 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 17.80 -0.75 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.91 -0.67 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.99 -0.64 38 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 15.05 -0.60 39 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 14.12 -0.66 39 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 13.13 -0.72 37 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.27 -0.73 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.47 -0.65 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.65 -0.62 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.88 -0.61 42 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 9.01 -0.66 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.30 -0.60 41 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 7.60 -0.57 41 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 6.99 -0.53 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.35 -0.60 41 0 0 0
29JUN26 48.00 C 6.66 6.66 5.70 5.79 -0.52 42 11 38 -5
29JUN26 49.00 C 0.00 0.00 0.00 5.26 -0.50 42 0 199 0
29JUN26 50.00 C 0.00 0.00 0.00 4.82 -0.43 43 0 44 0
29JUN26 52.50 C 5.05 5.05 5.05 3.75 -0.36 43 10 59 +10
29JUN26 55.00 C 3.20 3.20 3.08 2.91 -0.32 44 14 583 +14
29JUN26 57.50 C 0.00 0.00 0.00 2.24 -0.26 44 0 162 0
29JUN26 60.00 C 1.74 1.74 1.74 1.66 -0.27 44 2 376 0
29JUN26 62.50 C 0.00 0.00 0.00 1.21 -0.23 44 0 528 0
29JUN26 65.00 C 1.50 1.50 1.02 0.88 -0.18 44 6 346 +3
29JUN26 67.50 C 1.05 1.11 0.95 0.63 -0.14 44 37 333 +35
29JUN26 70.00 C 0.90 0.90 0.90 0.45 -0.11 44 2 938 0
29JUN26 72.50 C 0.66 0.66 0.52 0.32 -0.08 44 6 442 +4
29JUN26 75.00 C 0.50 0.50 0.50 0.22 -0.07 44 2 1,263 -2
29JUN26 77.50 C 0.00 0.00 0.00 0.15 -0.05 44 0 799 0
29JUN26 80.00 C 0.00 0.00 0.00 0.11 -0.03 44 0 618 0
29JUN26 82.50 C 0.28 0.28 0.28 0.08 -0.02 44 1 107 +1
29JUN26 85.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 266 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 230 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 1,414 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 195 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 307 0
29JUN26 102.50 C 0.15 0.15 0.12 0.01 0.00 48 3 602 +3
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 26 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 112 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 67 0 23 0
30JUL26 42.00 C 12.00 12.00 12.00 10.35 - 41 30 15 -
30JUL26 43.00 C 0.00 0.00 0.00 9.62 - 41 0 0 -
30JUL26 44.00 C 0.00 0.00 0.00 8.93 - 42 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 8.27 - 42 0 0 -
30JUL26 46.00 C 0.00 0.00 0.00 7.64 - 42 0 0 -
30JUL26 47.00 C 0.00 0.00 0.00 7.14 - 43 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 6.57 - 43 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 6.06 - 43 0 0 -
30JUL26 50.00 C 0.00 0.00 0.00 5.57 - 43 0 0 -
30JUL26 52.50 C 0.00 0.00 0.00 4.54 - 44 0 0 -
30JUL26 55.00 C 0.00 0.00 0.00 3.68 - 44 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 2.93 - 44 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 2.29 - 44 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 1.78 - 44 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 1.37 - 44 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 1.05 - 44 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 0.80 - 44 0 0 -
30JUL26 72.50 C 0.00 0.00 0.00 0.61 - 44 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 0.46 - 44 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 12.63 -0.71 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.97 -0.63 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.28 -0.61 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.54 -0.59 41 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 9.96 -0.52 42 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 9.32 -0.59 42 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 8.76 -0.57 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.21 -0.51 42 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 7.74 -0.46 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.24 -0.49 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.80 -0.43 43 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 5.80 -0.36 44 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 4.93 -0.31 44 300 331 +300
29SEP26 57.50 C 0.00 0.00 0.00 4.14 -0.33 44 0 27 0
29SEP26 60.00 C 3.53 3.53 3.53 3.50 -0.30 45 1 119 0
29SEP26 62.50 C 2.95 3.04 2.89 2.92 -0.24 45 140 181 +140
29SEP26 65.00 C 2.71 2.71 2.71 2.41 -0.22 45 2 640 +2
29SEP26 67.50 C 0.00 0.00 0.00 1.99 -0.18 45 0 319 0
29SEP26 70.00 C 2.15 2.15 1.87 1.63 -0.16 44 2 1,145 +1
29SEP26 72.50 C 0.00 0.00 0.00 1.34 -0.14 44 0 1,039 0
29SEP26 75.00 C 0.00 0.00 0.00 1.10 -0.11 44 0 139 0
29SEP26 77.50 C 0.00 0.00 0.00 0.90 -0.09 44 0 87 0
29SEP26 80.00 C 1.04 1.04 1.04 0.73 -0.08 44 1 2,403 +1
29SEP26 82.50 C 0.00 0.00 0.00 0.60 -0.07 44 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 0.49 -0.05 44 0 89 0
29SEP26 87.50 C 0.00 0.00 0.00 0.39 -0.05 44 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.32 -0.04 44 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 0.26 -0.04 44 0 61 0
29SEP26 95.00 C 0.00 0.00 0.00 0.21 -0.03 44 0 47 0
29SEP26 97.50 C 0.54 0.54 0.54 0.17 -0.03 44 2 177 -2
29SEP26 100.00 C 0.00 0.00 0.00 0.14 -0.02 44 0 64 0
29SEP26 102.50 C 0.00 0.00 0.00 0.12 -0.01 45 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 92 0
29SEP26 112.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 44 0
30DEC26 40.00 C 0.00 0.00 0.00 13.82 -0.64 42 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 13.16 -0.62 42 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 12.55 -0.57 42 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 11.94 -0.56 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.29 -0.61 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.71 -0.61 42 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 10.16 -0.57 42 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 9.66 -0.59 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.17 -0.56 42 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 8.73 -0.52 43 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 8.34 -0.45 43 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 7.34 -0.43 44 0 0 0
30DEC26 55.00 C 7.43 7.43 7.43 6.46 -0.41 44 7 11 +7
30DEC26 57.50 C 6.61 6.61 6.61 5.69 -0.40 44 2 32 +2
30DEC26 60.00 C 0.00 0.00 0.00 4.98 -0.35 44 0 28 0
30DEC26 62.50 C 0.00 0.00 0.00 4.31 -0.32 44 0 47 0
30DEC26 65.00 C 3.91 3.91 3.91 3.73 -0.30 44 2 576 0
30DEC26 67.50 C 3.45 3.45 3.45 3.23 -0.26 44 3 4 +2
30DEC26 70.00 C 3.28 3.28 3.10 2.79 -0.24 44 6 634 +6
30DEC26 72.50 C 0.00 0.00 0.00 2.40 -0.22 44 0 2,259 0
30DEC26 75.00 C 0.00 0.00 0.00 2.07 -0.20 44 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 1.79 -0.17 44 0 32 0
30DEC26 80.00 C 0.00 0.00 0.00 1.54 -0.15 44 0 29 0
30DEC26 82.50 C 0.00 0.00 0.00 1.33 -0.13 44 0 2 0
30DEC26 85.00 C 0.00 0.00 0.00 1.14 -0.13 44 0 159 0
30DEC26 87.50 C 0.00 0.00 0.00 0.98 -0.11 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.85 -0.09 44 0 24 0
30DEC26 92.50 C 0.00 0.00 0.00 0.73 -0.09 44 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 0.63 -0.08 44 0 65 0
30DEC26 97.50 C 0.00 0.00 0.00 0.54 -0.07 44 0 20 0
30DEC26 100.00 C 0.00 0.00 0.00 0.47 -0.06 44 0 68 0
30DEC26 102.50 C 0.00 0.00 0.00 0.40 -0.06 44 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 0.35 -0.04 44 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 0.30 -0.04 44 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 0.26 -0.04 44 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 0.22 -0.04 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.19 -0.03 44 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.17 -0.02 44 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.14 -0.03 44 0 30 0
30MAR27 42.00 C 0.00 0.00 0.00 13.56 -0.56 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.00 -0.53 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.41 -0.55 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.86 -0.58 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.38 -0.54 43 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 10.88 -0.55 43 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 10.41 -0.53 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.97 -0.51 43 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 9.55 -0.47 43 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 8.59 -0.44 43 0 7 0
30MAR27 55.00 C 8.06 8.06 8.06 7.73 -0.43 44 1 4 0
30MAR27 57.50 C 0.00 0.00 0.00 6.97 -0.40 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.19 -0.37 44 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 5.49 -0.35 44 0 70 0
30MAR27 65.00 C 0.00 0.00 0.00 4.88 -0.32 44 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 4.32 -0.30 44 0 3 0
30MAR27 70.00 C 4.81 4.81 4.20 3.83 -0.28 44 5 7 +2
30MAR27 72.50 C 0.00 0.00 0.00 3.40 -0.25 44 0 1 0
30MAR27 75.00 C 4.38 4.38 3.68 3.01 -0.23 44 5 44 0
30MAR27 77.50 C 0.00 0.00 0.00 2.67 -0.21 44 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 2.36 -0.20 44 0 41 0
30MAR27 82.50 C 0.00 0.00 0.00 2.09 -0.18 43 0 2 0
30MAR27 85.00 C 2.83 2.83 2.83 1.86 -0.16 44 2 23 +2
30MAR27 87.50 C 0.00 0.00 0.00 1.65 -0.14 44 0 10 0
30MAR27 90.00 C 0.00 0.00 0.00 1.46 -0.13 43 0 27 0
TOTAL CALL 2,210 36,845 +1,256
02APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02APR26 43.00 P 0.01 0.01 0.01 0.01 0.00 94 5 5 +5
02APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
02APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
02APR26 46.00 P 0.02 0.02 0.02 0.03 +0.01 70 5 7 +5
02APR26 47.00 P 0.07 0.11 0.07 0.07 +0.02 67 392 173 -216
02APR26 48.00 P 0.12 0.18 0.12 0.17 +0.05 67 4 2 0
02APR26 49.00 P 0.27 0.48 0.27 0.36 +0.09 66 7 36 +6
02APR26 50.00 P 0.36 0.91 0.22 0.69 +0.17 67 149 195 +64
02APR26 52.50 P 1.48 2.37 1.00 2.22 +0.45 71 6 70 0
02APR26 55.00 P 0.00 0.00 0.00 4.48 +0.64 89 0 19 0
02APR26 57.50 P 0.00 0.00 0.00 7.01 +0.72 127 0 20 -4
02APR26 60.00 P 0.00 0.00 0.00 9.58 +0.72 169 0 0 -8
02APR26 62.50 P 0.00 0.00 0.00 12.15 +0.72 209 0 0 -1
02APR26 65.00 P 0.00 0.00 0.00 14.68 +0.70 242 0 0 0
02APR26 67.50 P 0.00 0.00 0.00 17.18 +0.70 268 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 19.68 +0.70 292 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 22.18 +0.70 315 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 24.68 +0.70 338 0 0 0
02APR26 77.50 P 0.00 0.00 0.00 27.18 +0.70 360 0 0 0
02APR26 80.00 P 0.00 0.00 0.00 29.67 +0.69 377 0 0 0
10APR26 42.00 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
10APR26 43.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
10APR26 44.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
10APR26 45.00 P 0.19 0.19 0.19 0.11 -0.04 48 4 4 +4
10APR26 46.00 P 0.00 0.00 0.00 0.21 -0.03 48 0 0 0
10APR26 47.00 P 0.48 0.48 0.48 0.36 -0.04 48 1 1 +1
10APR26 48.00 P 0.42 0.72 0.42 0.58 -0.03 48 3 4 +2
10APR26 49.00 P 0.56 1.09 0.56 0.89 -0.01 48 3 1 0
10APR26 50.00 P 0.89 1.55 0.89 1.29 +0.03 49 36 40 +17
10APR26 52.50 P 0.00 0.00 0.00 2.75 +0.20 50 0 0 0
10APR26 55.00 P 0.00 0.00 0.00 4.75 +0.40 54 0 1 0
10APR26 57.50 P 0.00 0.00 0.00 7.09 +0.56 63 0 0 0
10APR26 60.00 P 0.00 0.00 0.00 9.59 +0.66 77 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 12.15 +0.71 95 0 0 0
10APR26 65.00 P 0.00 0.00 0.00 14.68 +0.70 109 0 0 0
10APR26 67.50 P 0.00 0.00 0.00 17.18 +0.70 122 0 0 0
10APR26 70.00 P 0.00 0.00 0.00 19.68 +0.70 132 0 0 0
10APR26 72.50 P 0.00 0.00 0.00 22.18 +0.70 143 0 0 0
10APR26 75.00 P 0.00 0.00 0.00 24.68 +0.70 153 0 0 0
29APR26 42.00 P 0.21 0.22 0.21 0.21 0.00 47 2 4 +1
29APR26 43.00 P 0.29 0.44 0.29 0.31 0.00 47 11 17 +6
29APR26 44.00 P 0.42 0.46 0.42 0.45 +0.01 47 3 42 +3
29APR26 45.00 P 0.50 0.65 0.44 0.63 +0.03 47 13 215 +7
29APR26 46.00 P 0.58 0.99 0.58 0.85 +0.04 47 73 137 +2
29APR26 47.00 P 0.90 1.30 0.70 1.13 +0.06 47 112 59 +17
29APR26 48.00 P 1.15 1.66 1.11 1.47 +0.08 47 41 329 +6
29APR26 49.00 P 1.26 1.89 1.26 1.87 +0.11 47 5 375 0
29APR26 50.00 P 1.95 2.59 1.50 2.34 +0.16 47 320 543 +56
29APR26 52.50 P 2.90 3.91 2.55 3.76 +0.25 48 32 808 +22
29APR26 55.00 P 4.85 5.30 4.70 5.53 +0.36 49 8 316 +5
29APR26 57.50 P 6.88 6.88 6.88 7.59 +0.47 52 2 387 -2
29APR26 60.00 P 10.23 10.23 10.23 9.86 +0.55 55 300 543 -243
29APR26 62.50 P 12.50 12.50 12.50 12.26 +0.62 61 1 336 -1
29APR26 65.00 P 14.50 14.50 14.50 14.74 +0.65 68 1 578 -1
29APR26 67.50 P 0.00 0.00 0.00 17.18 +0.61 73 0 487 0
29APR26 70.00 P 17.80 19.50 17.80 19.68 +0.62 80 7 249 -211
29APR26 72.50 P 0.00 0.00 0.00 22.18 +0.68 86 0 328 -54
29APR26 75.00 P 0.00 0.00 0.00 24.68 +0.65 92 0 962 -153
29APR26 77.50 P 27.68 27.68 27.68 27.18 +0.66 98 1 29 -9
29APR26 80.00 P 0.00 0.00 0.00 29.68 +0.64 103 0 15 -6
29APR26 82.50 P 0.00 0.00 0.00 32.18 +0.66 109 0 0 -6
29APR26 85.00 P 0.00 0.00 0.00 34.68 +0.68 114 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 37.19 +0.68 119 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 39.68 +0.65 123 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 42.18 +0.66 128 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 44.69 +0.68 132 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 47.18 +0.66 136 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 49.68 +0.69 140 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 52.18 +0.64 144 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 54.68 +0.68 148 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 57.18 +0.59 152 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 59.69 +0.70 156 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 62.18 +0.69 159 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 64.68 +0.68 162 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 67.18 +0.67 166 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 69.68 +0.68 169 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 72.18 +0.61 172 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 74.68 +0.69 175 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 77.19 +0.73 179 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 79.68 +0.73 181 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 82.18 +0.68 184 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 84.68 +0.69 186 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 87.16 +0.71 188 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 89.69 +0.69 192 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.64 +0.02 46 0 9 0
28MAY26 43.00 P 0.90 0.90 0.90 0.84 +0.05 46 14 105 +7
28MAY26 44.00 P 0.00 0.00 0.00 1.06 +0.06 46 0 78 0
28MAY26 45.00 P 1.29 1.45 1.29 1.33 +0.07 46 49 78 +15
28MAY26 46.00 P 1.62 1.62 1.62 1.64 +0.10 46 15 122 +15
28MAY26 47.00 P 2.03 2.12 2.03 1.98 +0.10 46 49 108 +45
28MAY26 48.00 P 2.52 2.52 2.52 2.39 +0.14 46 15 100 +15
28MAY26 49.00 P 0.00 0.00 0.00 2.82 +0.15 46 0 56 0
28MAY26 50.00 P 3.01 3.01 3.01 3.32 +0.18 46 1 98 0
28MAY26 52.50 P 0.00 0.00 0.00 4.73 +0.25 47 0 422 0
28MAY26 55.00 P 6.08 6.08 6.08 6.42 +0.34 48 1 1,086 0
28MAY26 57.50 P 8.20 8.20 8.20 8.33 +0.43 49 1 358 -1
28MAY26 60.00 P 0.00 0.00 0.00 10.42 +0.49 50 0 250 0
28MAY26 62.50 P 12.81 12.81 12.81 12.65 +0.54 53 3 578 -3
28MAY26 65.00 P 0.00 0.00 0.00 15.00 +0.59 56 0 452 0
28MAY26 67.50 P 0.00 0.00 0.00 17.31 +0.51 57 0 183 0
28MAY26 70.00 P 18.64 18.64 18.64 19.68 +0.55 58 11 281 -11
28MAY26 72.50 P 0.00 0.00 0.00 22.18 +0.60 63 0 178 0
28MAY26 75.00 P 0.00 0.00 0.00 24.68 +0.65 67 0 21 0
28MAY26 77.50 P 0.00 0.00 0.00 27.20 +0.66 72 0 24 0
28MAY26 80.00 P 0.00 0.00 0.00 29.71 +0.67 77 0 8 0
28MAY26 82.50 P 0.00 0.00 0.00 32.18 +0.66 79 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 34.68 +0.68 83 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 37.19 +0.68 87 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 39.70 +0.67 91 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 42.18 +0.66 94 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 44.69 +0.68 97 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 47.19 +0.67 100 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 49.68 +0.66 103 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 52.18 +0.64 105 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 54.68 +0.68 108 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 57.18 +0.59 111 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 59.69 +0.69 114 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 62.18 +0.68 116 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 64.68 +0.67 119 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 67.18 +0.67 121 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 69.68 +0.68 123 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 72.20 +0.63 127 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 74.68 +0.68 128 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 46 0 39 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 0.00 45 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 0.00 45 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 0.00 44 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 0.17 +0.01 44 0 49 0
29JUN26 36.00 P 0.00 0.00 0.00 0.23 +0.02 44 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.31 +0.02 44 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.41 +0.02 44 0 104 0
29JUN26 39.00 P 0.00 0.00 0.00 0.53 +0.03 44 0 35 0
29JUN26 40.00 P 0.61 0.61 0.61 0.69 +0.04 44 10 145 -10
29JUN26 41.00 P 0.00 0.00 0.00 0.86 +0.05 44 0 26 0
29JUN26 42.00 P 0.90 0.90 0.90 1.07 +0.05 44 2 96 +2
29JUN26 43.00 P 0.00 0.00 0.00 1.32 +0.09 44 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 1.59 +0.08 44 0 57 0
29JUN26 45.00 P 1.87 1.87 1.87 1.89 +0.10 44 1 80 +1
29JUN26 46.00 P 0.00 0.00 0.00 2.23 +0.10 44 0 61 0
29JUN26 47.00 P 2.23 2.23 2.23 2.62 +0.14 44 2 98 +2
29JUN26 48.00 P 0.00 0.00 0.00 3.04 +0.16 44 0 138 0
29JUN26 49.00 P 0.00 0.00 0.00 3.51 +0.18 44 0 255 0
29JUN26 50.00 P 4.16 4.21 4.07 4.02 +0.19 45 301 1,132 +236
29JUN26 52.50 P 4.84 5.58 4.70 5.43 +0.24 45 16 534 +6
29JUN26 55.00 P 6.34 6.78 6.34 7.09 +0.32 46 4 1,069 +4
29JUN26 57.50 P 9.11 9.11 9.11 8.93 +0.39 47 9 410 -5
29JUN26 60.00 P 9.70 9.70 9.70 10.93 +0.45 47 3 643 -3
29JUN26 62.50 P 0.00 0.00 0.00 13.07 +0.51 49 0 626 0
29JUN26 65.00 P 0.00 0.00 0.00 15.29 +0.53 50 0 239 0
29JUN26 67.50 P 0.00 0.00 0.00 17.67 +0.61 53 0 533 0
29JUN26 70.00 P 0.00 0.00 0.00 20.00 +0.56 55 0 1,481 0
29JUN26 72.50 P 0.00 0.00 0.00 22.40 +0.67 57 0 918 0
29JUN26 75.00 P 0.00 0.00 0.00 24.77 +0.61 58 0 931 0
29JUN26 77.50 P 0.00 0.00 0.00 27.20 +0.64 60 0 236 0
29JUN26 80.00 P 0.00 0.00 0.00 29.71 +0.67 63 0 697 0
29JUN26 82.50 P 0.00 0.00 0.00 32.18 +0.64 66 0 35 0
29JUN26 85.00 P 0.00 0.00 0.00 34.71 +0.71 70 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 37.20 +0.69 72 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 39.70 +0.67 75 0 0 -130
29JUN26 92.50 P 0.00 0.00 0.00 42.18 +0.66 77 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 44.69 +0.68 80 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 47.19 +0.67 83 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 49.72 +0.70 86 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 52.18 +0.64 88 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 54.68 +0.68 90 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 57.22 +0.63 93 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 59.69 +0.69 94 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 62.19 +0.69 96 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 64.68 +0.67 98 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 67.18 +0.66 100 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 69.68 +0.67 102 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 72.20 +0.63 105 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 74.69 +0.67 106 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 77.19 +0.67 108 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 79.68 +0.66 110 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 82.19 +0.67 112 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 84.68 +0.66 113 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 87.20 +0.68 115 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 89.72 +0.72 118 0 0 0
30JUL26 42.00 P 1.15 1.15 1.15 1.51 - 44 1 1 -
30JUL26 43.00 P 1.80 1.80 1.80 1.78 - 44 1 1 -
30JUL26 44.00 P 2.12 2.12 2.12 2.07 - 44 15 15 -
30JUL26 45.00 P 0.00 0.00 0.00 2.41 - 44 0 0 -
30JUL26 46.00 P 0.00 0.00 0.00 2.78 - 44 0 0 -
30JUL26 47.00 P 3.23 3.23 3.23 3.19 - 44 15 15 -
30JUL26 48.00 P 3.35 3.68 3.35 3.62 - 44 34 34 -
30JUL26 49.00 P 3.80 4.15 3.80 4.11 - 44 13 13 -
30JUL26 50.00 P 0.00 0.00 0.00 4.63 - 44 0 0 -
30JUL26 52.50 P 0.00 0.00 0.00 6.08 - 45 0 0 -
30JUL26 55.00 P 0.00 0.00 0.00 7.74 - 46 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 9.52 - 46 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 11.46 - 47 0 0 -
30JUL26 62.50 P 0.00 0.00 0.00 13.51 - 48 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 15.68 - 49 0 0 -
30JUL26 67.50 P 0.00 0.00 0.00 17.90 - 50 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 20.17 - 51 0 0 -
30JUL26 72.50 P 0.00 0.00 0.00 22.49 - 52 0 0 -
30JUL26 75.00 P 0.00 0.00 0.00 24.87 - 53 0 0 -
29SEP26 40.00 P 1.33 1.68 1.33 1.68 +0.09 44 21 38 +20
29SEP26 41.00 P 0.00 0.00 0.00 1.98 +0.15 44 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 2.27 +0.16 44 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 2.54 +0.12 43 0 27 0
29SEP26 44.00 P 2.80 2.80 2.80 2.88 +0.11 43 1 56 0
29SEP26 45.00 P 0.00 0.00 0.00 3.25 +0.12 43 0 70 0
29SEP26 46.00 P 3.55 3.55 3.55 3.65 +0.13 43 1 97 -1
29SEP26 47.00 P 0.00 0.00 0.00 4.09 +0.14 43 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 4.53 +0.12 43 0 37 0
29SEP26 49.00 P 0.00 0.00 0.00 5.07 +0.17 43 0 115 0
29SEP26 50.00 P 5.69 5.80 5.51 5.59 +0.17 44 2,004 2,743 +1,930
29SEP26 52.50 P 0.00 0.00 0.00 7.13 +0.29 44 0 1,046 0
29SEP26 55.00 P 8.40 8.40 8.40 8.64 +0.22 44 1 984 0
29SEP26 57.50 P 0.00 0.00 0.00 10.44 +0.30 45 0 473 0
29SEP26 60.00 P 0.00 0.00 0.00 12.38 +0.38 46 0 183 0
29SEP26 62.50 P 0.00 0.00 0.00 14.36 +0.45 47 0 617 0
29SEP26 65.00 P 0.00 0.00 0.00 16.45 +0.52 48 0 249 0
29SEP26 67.50 P 0.00 0.00 0.00 18.55 +0.50 48 0 183 0
29SEP26 70.00 P 0.00 0.00 0.00 20.71 +0.48 48 0 122 0
29SEP26 72.50 P 0.00 0.00 0.00 22.98 +0.47 49 0 164 0
29SEP26 75.00 P 0.00 0.00 0.00 25.31 +0.51 50 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 27.68 +0.54 52 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 30.03 +0.52 52 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 32.38 +0.48 53 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 34.77 +0.53 53 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 37.20 +0.53 55 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 39.70 +0.62 57 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 42.18 +0.66 58 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 44.71 +0.70 61 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 47.19 +0.67 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 49.72 +0.70 65 0 5 -41
29SEP26 102.50 P 0.00 0.00 0.00 52.21 +0.67 66 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 54.68 +0.68 67 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 57.22 +0.63 70 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 59.69 +0.68 71 0 0 -2
29SEP26 112.50 P 0.00 0.00 0.00 62.19 +0.69 73 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 64.68 +0.67 74 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 67.18 +0.66 76 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 69.68 +0.67 77 0 0 0
30DEC26 40.00 P 2.50 2.50 2.50 2.47 +0.09 43 1 48 +1
30DEC26 41.00 P 0.00 0.00 0.00 2.79 +0.12 43 0 45 0
30DEC26 42.00 P 2.93 2.93 2.93 3.14 +0.13 43 1 28 0
30DEC26 43.00 P 0.00 0.00 0.00 3.48 +0.12 43 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.87 +0.16 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 4.29 +0.17 43 0 33 0
30DEC26 46.00 P 0.00 0.00 0.00 4.71 +0.15 43 0 11 0
30DEC26 47.00 P 0.00 0.00 0.00 5.15 +0.13 43 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 5.65 +0.15 43 1 105 +1
30DEC26 49.00 P 0.00 0.00 0.00 6.17 +0.16 43 0 3 0
30DEC26 50.00 P 6.86 6.92 6.71 6.71 +0.16 43 105 359 +100
30DEC26 52.50 P 0.00 0.00 0.00 8.23 +0.23 43 1 206 0
30DEC26 55.00 P 0.00 0.00 0.00 9.85 +0.25 44 0 91 0
30DEC26 57.50 P 0.00 0.00 0.00 11.59 +0.28 44 0 78 0
30DEC26 60.00 P 0.00 0.00 0.00 13.45 +0.33 45 0 167 0
30DEC26 62.50 P 0.00 0.00 0.00 15.40 +0.36 46 0 56 0
30DEC26 65.00 P 0.00 0.00 0.00 17.35 +0.35 46 0 43 0
30DEC26 67.50 P 0.00 0.00 0.00 19.42 +0.41 46 0 44 0
30DEC26 70.00 P 0.00 0.00 0.00 21.56 +0.45 47 0 679 0
30DEC26 72.50 P 0.00 0.00 0.00 23.78 +0.52 48 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 26.06 +0.54 49 0 28 0
30DEC26 77.50 P 0.00 0.00 0.00 28.40 +0.56 50 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 30.78 +0.60 52 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 33.14 +0.65 53 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 35.47 +0.59 53 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.86 +0.60 54 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 40.22 +0.66 55 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 42.60 +0.61 55 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.95 +0.59 55 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 47.38 +0.60 56 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 49.86 +0.65 57 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 52.32 +0.69 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 54.77 +0.68 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 57.22 +0.63 60 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 59.71 +0.70 61 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 62.23 +0.72 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 64.71 +0.69 64 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 67.19 +0.67 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 69.70 +0.68 66 0 0 -8
30MAR27 42.00 P 0.00 0.00 0.00 3.86 +0.12 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.24 +0.15 42 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.67 +0.16 42 0 0 0
30MAR27 45.00 P 4.86 4.86 4.86 5.09 +0.16 42 1 23 0
30MAR27 46.00 P 0.00 0.00 0.00 5.52 +0.13 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.99 +0.18 42 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 6.52 +0.15 42 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 7.01 +0.17 42 0 2 0
30MAR27 50.00 P 7.00 7.00 7.00 7.59 +0.20 42 10 44 +10
30MAR27 52.50 P 0.00 0.00 0.00 9.09 +0.22 43 0 27 0
30MAR27 55.00 P 0.00 0.00 0.00 10.73 +0.25 43 0 46 0
30MAR27 57.50 P 0.00 0.00 0.00 12.44 +0.24 44 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 14.26 +0.25 44 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 16.21 +0.33 45 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 18.17 +0.35 45 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 20.20 +0.39 46 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 22.28 +0.41 46 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 24.40 +0.42 47 0 0 0
30MAR27 75.00 P 25.80 25.80 25.80 26.56 +0.44 47 20 21 +20
30MAR27 77.50 P 0.00 0.00 0.00 28.75 +0.42 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 31.02 +0.49 48 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 33.37 +0.54 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 35.77 +0.60 50 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 38.14 +0.60 51 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 40.54 +0.61 52 0 0 0
TOTAL PUT 4,301 33,763 +1,529
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$ 53.45
29APR26 42.00 C 0.00 0.00 0.00 11.76 +0.21 57 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 10.81 +0.23 55 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 9.94 +0.30 56 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 8.60 -0.12 33 0 0 0
29APR26 46.00 C 9.46 9.46 9.46 7.84 +0.21 42 45 45 +45
29APR26 47.00 C 8.55 8.55 8.55 6.97 +0.16 42 45 45 +45
29APR26 48.00 C 0.00 0.00 0.00 6.15 -0.08 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 5.37 +0.04 42 0 13 0
29APR26 50.00 C 5.98 5.98 5.98 4.71 -0.01 43 45 138 -24
29APR26 52.50 C 3.80 4.20 3.04 3.11 -0.12 42 401 514 +63
29APR26 55.00 C 2.70 2.93 1.74 1.92 -0.17 42 413 543 +39
29APR26 57.50 C 1.80 1.80 0.99 1.12 -0.18 42 576 963 +287
29APR26 60.00 C 1.10 1.20 0.52 0.65 -0.15 43 503 917 +122
29APR26 62.50 C 0.49 0.58 0.28 0.34 -0.14 43 62 533 -45
29APR26 65.00 C 0.40 0.40 0.16 0.17 -0.10 43 23 505 +6
29APR26 67.50 C 0.17 0.17 0.10 0.08 -0.07 43 6 254 0
29APR26 70.00 C 0.09 0.09 0.09 0.04 -0.04 43 1 325 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 401 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 250 0
29APR26 77.50 C 0.05 0.05 0.05 0.01 0.00 48 2 124 +2
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 80 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 85 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 12.22 +0.29 52 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 11.29 +0.25 50 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 10.20 +0.02 44 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 9.51 +0.16 47 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.68 +0.13 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.87 +0.07 45 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.90 +0.03 41 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.21 -0.01 41 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.61 +0.05 42 0 52 0
28MAY26 52.50 C 5.17 5.17 4.34 4.10 -0.04 41 51 103 +21
28MAY26 55.00 C 3.64 3.73 2.78 2.92 -0.13 41 128 214 +90
28MAY26 57.50 C 2.87 2.90 1.95 2.01 -0.20 40 128 95 +20
28MAY26 60.00 C 1.90 1.92 1.46 1.37 -0.20 41 176 503 +135
28MAY26 62.50 C 1.40 1.40 1.22 0.91 -0.18 41 15 190 +8
28MAY26 65.00 C 1.01 1.01 0.54 0.60 -0.14 41 32 211 +17
28MAY26 67.50 C 0.46 0.46 0.46 0.39 -0.12 41 15 191 +15
28MAY26 70.00 C 0.29 0.29 0.29 0.24 -0.11 41 4 68 +4
28MAY26 72.50 C 0.22 0.22 0.22 0.15 -0.08 42 26 161 +11
28MAY26 75.00 C 0.11 0.12 0.11 0.09 -0.06 42 60 80 -32
28MAY26 77.50 C 0.15 0.15 0.15 0.06 -0.04 42 3 15 0
28MAY26 80.00 C 0.11 0.11 0.11 0.03 -0.03 41 7 69 +7
28MAY26 82.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 12.22 +0.07 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.29 -0.02 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.43 -0.07 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.52 -0.20 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.74 -0.22 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.25 -0.01 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.53 +0.18 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 6.66 -0.28 42 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 6.07 -0.12 42 0 160 0
29JUN26 52.50 C 5.67 5.67 5.67 4.66 -0.20 42 42 213 0
29JUN26 55.00 C 4.53 4.53 3.39 3.53 -0.24 42 150 242 +33
29JUN26 57.50 C 3.20 3.55 2.58 2.63 -0.29 41 54 147 +19
29JUN26 60.00 C 2.78 2.78 1.80 1.92 -0.29 41 130 329 -24
29JUN26 62.50 C 1.82 1.82 1.60 1.43 -0.26 42 43 132 +22
29JUN26 65.00 C 1.65 1.65 1.10 1.02 -0.24 42 37 743 0
29JUN26 67.50 C 0.96 0.96 0.73 0.74 -0.19 42 23 140 +15
29JUN26 70.00 C 0.00 0.00 0.00 0.51 -0.17 42 0 2,208 0
29JUN26 72.50 C 0.56 0.56 0.52 0.36 -0.13 42 30 728 0
29JUN26 75.00 C 0.37 0.37 0.37 0.25 -0.09 42 5 1,540 0
29JUN26 77.50 C 0.00 0.00 0.00 0.17 -0.08 42 0 41 0
29JUN26 80.00 C 0.23 0.23 0.23 0.12 -0.06 42 20 655 +20
29JUN26 82.50 C 0.00 0.00 0.00 0.08 -0.04 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 12 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 47 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 51 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 12.43 - 46 0 0 -
30JUL26 43.00 C 0.00 0.00 0.00 11.57 - 45 0 0 -
30JUL26 44.00 C 0.00 0.00 0.00 10.77 - 44 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 10.00 - 44 0 0 -
30JUL26 46.00 C 0.00 0.00 0.00 9.12 - 42 0 0 -
30JUL26 47.00 C 0.00 0.00 0.00 8.43 - 42 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 7.77 - 42 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 7.16 - 42 0 0 -
30JUL26 50.00 C 0.00 0.00 0.00 6.60 - 42 0 0 -
30JUL26 52.50 C 0.00 0.00 0.00 5.28 - 42 0 0 -
30JUL26 55.00 C 4.77 4.77 4.77 4.18 - 42 12 12 -
30JUL26 57.50 C 0.00 0.00 0.00 3.28 - 42 0 0 -
30JUL26 60.00 C 2.98 2.98 2.98 2.57 - 42 15 15 -
30JUL26 62.50 C 0.00 0.00 0.00 2.01 - 42 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 1.56 - 42 0 0 -
30JUL26 67.50 C 1.12 1.12 1.12 1.20 - 42 10 10 -
30JUL26 70.00 C 1.15 1.15 1.15 0.90 - 42 15 15 -
30JUL26 72.50 C 0.00 0.00 0.00 0.69 - 42 0 0 -
30JUL26 75.00 C 0.58 0.58 0.58 0.52 - 42 15 15 -
29SEP26 42.00 C 0.00 0.00 0.00 13.05 -0.37 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.30 -0.38 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.58 -0.43 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.88 -0.47 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.21 -0.46 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.58 -0.48 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.98 -0.28 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.40 -0.38 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.91 -0.32 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.70 -0.33 44 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 5.64 -0.33 44 0 148 0
29SEP26 57.50 C 4.50 4.50 4.50 4.75 -0.32 44 1 64 +1
29SEP26 60.00 C 4.40 4.40 4.16 4.01 -0.25 44 3 18 +3
29SEP26 62.50 C 3.37 3.37 3.34 3.34 -0.25 44 25 26 +25
29SEP26 65.00 C 0.00 0.00 0.00 2.77 -0.28 44 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 2.31 -0.27 44 0 346 0
29SEP26 70.00 C 1.90 1.90 1.90 1.95 -0.25 44 2 66 +2
29SEP26 72.50 C 0.00 0.00 0.00 1.61 -0.20 44 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 1.32 -0.21 44 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 1.09 -0.16 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 0.89 -0.17 44 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 0.71 -0.13 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 0.60 -0.11 44 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 0.49 -0.10 44 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.40 -0.10 44 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 0.32 -0.09 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.26 -0.07 44 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.21 -0.07 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.17 -0.06 44 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 0.14 -0.05 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.12 -0.04 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.10 -0.03 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 -0.03 44 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 14.20 -0.30 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.53 -0.38 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.91 -0.42 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.43 -0.28 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.85 -0.29 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 11.26 -0.32 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.70 -0.24 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.15 -0.20 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.50 -0.34 44 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 8.39 -0.29 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.34 -0.30 44 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 6.42 -0.30 44 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 5.64 -0.28 44 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 4.88 -0.33 44 0 19 0
30DEC26 65.00 C 4.66 4.66 4.66 4.29 -0.27 44 2 20 -1
30DEC26 67.50 C 0.00 0.00 0.00 3.75 -0.28 44 0 125 0
30DEC26 70.00 C 3.75 3.75 3.75 3.25 -0.28 44 1 45 +1
30DEC26 72.50 C 0.00 0.00 0.00 2.85 -0.21 44 0 27 0
30DEC26 75.00 C 0.00 0.00 0.00 2.48 -0.21 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 2.14 -0.18 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 1.87 -0.17 44 0 543 0
30DEC26 82.50 C 0.00 0.00 0.00 1.55 -0.17 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.36 -0.14 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.21 -0.10 44 0 0 0
30DEC26 90.00 C 1.27 1.27 1.27 1.00 -0.17 44 1 40 +1
30MAR27 42.00 C 0.00 0.00 0.00 15.37 -0.38 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.74 -0.38 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.15 -0.37 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.57 -0.39 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.99 -0.42 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.44 -0.41 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.91 -0.22 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.44 -0.15 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.85 -0.36 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.87 -0.21 45 120 205 +120
30MAR27 55.00 C 0.00 0.00 0.00 8.77 -0.33 44 120 217 +120
30MAR27 57.50 C 0.00 0.00 0.00 7.88 -0.29 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.07 -0.28 45 0 0 0
30MAR27 62.50 C 6.90 7.01 6.67 6.34 -0.28 45 41 41 +41
30MAR27 65.00 C 0.00 0.00 0.00 5.69 -0.29 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.07 -0.28 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.54 -0.25 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.06 -0.25 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.60 -0.23 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 3.24 -0.21 44 0 1 0
30MAR27 80.00 C 3.60 3.60 3.30 2.88 -0.22 44 2 3 +1
TOTAL CALL 3,686 21,457 +1,235
29APR26 42.00 P 0.16 0.16 0.16 0.05 -0.08 43 1 66 +1
29APR26 43.00 P 0.19 0.19 0.18 0.08 -0.11 43 2 57 +1
29APR26 44.00 P 0.19 0.25 0.19 0.13 -0.15 43 17 77 -1
29APR26 45.00 P 0.30 0.30 0.28 0.20 -0.19 43 12 109 0
29APR26 46.00 P 0.39 0.39 0.38 0.30 -0.24 43 2 67 +2
29APR26 47.00 P 0.40 0.60 0.39 0.44 -0.30 43 74 190 +46
29APR26 48.00 P 0.55 0.78 0.51 0.62 -0.36 43 61 252 +54
29APR26 49.00 P 0.70 0.96 0.65 0.85 -0.41 43 71 297 +50
29APR26 50.00 P 0.88 1.22 0.83 1.14 -0.46 43 193 798 +112
29APR26 52.50 P 1.56 2.11 1.45 2.05 -0.57 42 248 2,103 +93
29APR26 55.00 P 2.73 3.12 2.54 3.39 -0.58 42 147 1,791 -36
29APR26 57.50 P 4.24 5.15 3.88 5.10 -0.57 42 210 570 +83
29APR26 60.00 P 6.40 6.40 6.40 7.30 -0.63 47 10 3,708 0
29APR26 62.50 P 0.00 0.00 0.00 9.35 -0.43 44 0 436 0
29APR26 65.00 P 0.00 0.00 0.00 11.64 -0.72 42 0 131 0
29APR26 67.50 P 0.00 0.00 0.00 14.07 -0.61 42 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 16.56 -0.44 46 0 62 0
29APR26 72.50 P 0.00 0.00 0.00 19.05 -0.45 0 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 21.55 -0.45 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 24.11 -0.51 68 0 0 -17
29APR26 80.00 P 0.00 0.00 0.00 26.76 -0.24 85 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 29.11 -0.39 78 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 31.55 -0.45 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 34.11 -0.39 87 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 36.55 -0.45 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 39.05 -0.45 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 41.60 -0.40 97 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 44.15 -0.35 107 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 46.55 -0.45 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 49.05 -0.45 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 51.61 -0.39 113 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 54.07 -0.48 108 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 56.55 -0.45 0 0 0 0
28MAY26 42.00 P 0.37 0.39 0.37 0.25 -0.17 41 31 45 +24
28MAY26 43.00 P 0.00 0.00 0.00 0.35 -0.21 42 0 33 0
28MAY26 44.00 P 0.58 0.58 0.58 0.47 -0.25 42 15 69 0
28MAY26 45.00 P 0.68 0.68 0.68 0.62 -0.30 42 15 129 +15
28MAY26 46.00 P 0.95 0.95 0.95 0.81 -0.34 42 24 126 -14
28MAY26 47.00 P 0.96 1.02 0.96 1.03 -0.39 42 12 218 +10
28MAY26 48.00 P 1.10 1.42 1.10 1.30 -0.43 42 6 149 +1
28MAY26 49.00 P 1.34 1.41 1.27 1.62 -0.46 42 116 178 +89
28MAY26 50.00 P 1.61 1.85 1.58 1.96 -0.52 42 112 288 +84
28MAY26 52.50 P 2.52 2.79 2.36 2.99 -0.66 41 173 331 +85
28MAY26 55.00 P 3.57 4.03 3.57 4.29 -0.77 41 53 711 +38
28MAY26 57.50 P 5.39 5.39 4.87 5.90 -0.82 41 118 465 0
28MAY26 60.00 P 0.00 0.00 0.00 7.53 -0.99 38 0 237 0
28MAY26 62.50 P 0.00 0.00 0.00 9.78 -0.57 41 0 389 0
28MAY26 65.00 P 0.00 0.00 0.00 11.81 -0.58 37 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 14.10 -0.82 35 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 16.61 -0.43 39 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 19.17 -0.33 47 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 21.86 -0.16 58 0 16 -44
28MAY26 77.50 P 0.00 0.00 0.00 24.18 -0.44 55 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 26.76 -0.24 63 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 29.11 -0.39 58 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 31.79 -0.21 71 0 0 0
29JUN26 42.00 P 0.75 0.75 0.75 0.73 -0.13 42 1 32 +1
29JUN26 43.00 P 0.00 0.00 0.00 0.92 -0.15 42 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 1.13 -0.17 42 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 1.39 -0.19 42 0 110 0
29JUN26 46.00 P 0.00 0.00 0.00 1.66 -0.21 42 0 76 0
29JUN26 47.00 P 1.67 2.06 1.67 2.00 -0.21 42 31 223 +17
29JUN26 48.00 P 1.95 1.95 1.95 2.35 -0.22 42 13 110 -12
29JUN26 49.00 P 0.00 0.00 0.00 2.77 -0.18 43 0 301 0
29JUN26 50.00 P 2.80 2.80 2.76 3.18 -0.17 43 16 307 0
29JUN26 52.50 P 3.75 4.39 3.64 4.32 -0.22 42 155 643 +74
29JUN26 55.00 P 5.12 5.12 5.00 5.81 -0.15 42 118 605 +70
29JUN26 57.50 P 6.50 7.48 6.30 7.46 -0.14 42 372 1,384 +327
29JUN26 60.00 P 8.30 8.30 8.30 9.30 -0.35 42 1 3,205 -1
29JUN26 62.50 P 0.00 0.00 0.00 11.09 -0.27 39 0 718 0
29JUN26 65.00 P 13.48 13.48 13.48 13.80 +0.32 47 20 902 0
29JUN26 67.50 P 0.00 0.00 0.00 15.72 -0.04 44 0 161 0
29JUN26 70.00 P 0.00 0.00 0.00 17.92 +0.01 42 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 20.00 0.00 33 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 22.56 +0.20 39 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 25.12 +0.36 45 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 27.78 +0.57 53 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 30.15 +0.55 53 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 32.71 +0.61 58 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 35.12 +0.55 58 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 37.53 +0.50 57 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 40.04 +0.33 60 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 42.63 +0.54 67 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 45.08 +0.41 67 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 47.49 +0.20 66 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 50.02 +0.48 70 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 52.49 +0.38 71 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 54.96 +0.21 72 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 57.51 +0.40 77 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 60.04 +0.45 80 0 0 0
30JUL26 42.00 P 1.21 1.21 1.21 1.12 - 42 10 10 -
30JUL26 43.00 P 0.00 0.00 0.00 1.34 - 42 0 0 -
30JUL26 44.00 P 0.00 0.00 0.00 1.62 - 43 0 0 -
30JUL26 45.00 P 2.00 2.00 2.00 1.89 - 43 15 15 -
30JUL26 46.00 P 0.00 0.00 0.00 2.23 - 43 0 0 -
30JUL26 47.00 P 0.00 0.00 0.00 2.58 - 43 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 2.98 - 43 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 3.39 - 43 0 0 -
30JUL26 50.00 P 0.00 0.00 0.00 3.81 - 42 0 0 -
30JUL26 52.50 P 4.35 4.35 4.35 5.02 - 42 30 30 -
30JUL26 55.00 P 5.65 5.65 5.65 6.45 - 42 15 15 -
30JUL26 57.50 P 0.00 0.00 0.00 8.08 - 42 0 0 -
30JUL26 60.00 P 8.94 8.94 8.75 9.84 - 42 90 90 -
30JUL26 62.50 P 0.00 0.00 0.00 11.79 - 42 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 13.83 - 42 0 0 -
30JUL26 67.50 P 0.00 0.00 0.00 16.00 - 42 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 18.22 - 42 0 0 -
30JUL26 72.50 P 0.00 0.00 0.00 20.49 - 42 0 0 -
30JUL26 75.00 P 0.00 0.00 0.00 22.82 - 42 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 2.01 -0.16 44 2 4 -2
29SEP26 43.00 P 0.00 0.00 0.00 2.30 -0.16 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.64 -0.17 44 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 2.95 -0.23 44 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 3.33 -0.21 44 0 41 0
29SEP26 47.00 P 0.00 0.00 0.00 3.75 -0.18 44 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 4.17 -0.05 44 0 89 0
29SEP26 49.00 P 4.12 4.12 4.12 4.60 -0.02 44 15 302 0
29SEP26 50.00 P 0.00 0.00 0.00 5.08 -0.17 44 0 1,740 0
29SEP26 52.50 P 6.25 6.25 6.25 6.28 -0.20 44 3 529 +1
29SEP26 55.00 P 0.00 0.00 0.00 7.78 -0.11 44 0 297 0
29SEP26 57.50 P 0.00 0.00 0.00 9.33 -0.12 43 0 198 0
29SEP26 60.00 P 0.00 0.00 0.00 11.04 -0.13 43 0 914 0
29SEP26 62.50 P 0.00 0.00 0.00 12.82 -0.19 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 14.83 -0.15 43 0 1,074 0
29SEP26 67.50 P 0.00 0.00 0.00 16.87 +0.30 44 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 18.97 -0.08 43 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 20.95 +0.02 41 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 23.18 +0.03 41 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 25.68 +0.09 44 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 27.93 +0.03 43 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 30.28 -0.06 42 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 32.71 0.00 43 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 35.12 +0.03 43 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 37.53 +0.08 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 40.04 +0.16 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 42.63 +0.31 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 45.08 +0.26 51 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 47.49 +0.20 50 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 50.02 +0.21 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 52.49 +0.16 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 54.96 +0.16 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.51 +0.22 58 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 60.04 +0.40 60 0 0 0
30DEC26 42.00 P 2.73 2.73 2.73 3.00 -0.13 44 15 18 +15
30DEC26 43.00 P 0.00 0.00 0.00 3.36 -0.14 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.71 -0.12 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 4.07 -0.13 44 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.46 -0.18 44 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 4.91 -0.14 44 0 17 0
30DEC26 48.00 P 5.05 5.05 5.05 5.35 -0.15 44 10 46 0
30DEC26 49.00 P 0.00 0.00 0.00 5.61 -0.29 43 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 6.11 -0.33 43 0 185 0
30DEC26 52.50 P 7.16 7.16 7.16 7.55 -0.17 43 1 100 +1
30DEC26 55.00 P 0.00 0.00 0.00 9.02 -0.14 43 0 825 0
30DEC26 57.50 P 0.00 0.00 0.00 10.34 -0.38 42 0 357 0
30DEC26 60.00 P 0.00 0.00 0.00 12.27 -0.16 43 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 13.88 -0.42 42 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 15.76 -0.23 43 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 17.70 -0.49 42 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 19.93 -0.01 44 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 21.95 +0.18 43 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 24.08 +0.23 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.27 +0.24 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.52 +0.24 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.82 +0.13 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 33.08 +0.05 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.39 +0.03 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 37.81 +0.08 43 0 16 0
30MAR27 42.00 P 3.55 3.55 3.55 3.74 -0.20 44 2 5 +2
30MAR27 43.00 P 0.00 0.00 0.00 4.23 -0.03 45 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 4.59 -0.10 44 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 4.99 -0.14 44 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 5.43 -0.13 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.84 -0.13 44 0 2 0
30MAR27 48.00 P 5.98 5.98 5.98 6.39 -0.06 44 10 25 +10
30MAR27 49.00 P 0.00 0.00 0.00 6.68 -0.26 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.29 -0.15 44 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 8.59 -0.13 44 120 230 +120
30MAR27 55.00 P 0.00 0.00 0.00 10.05 -0.11 43 120 200 +120
30MAR27 57.50 P 0.00 0.00 0.00 11.60 -0.14 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.31 -0.17 44 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 15.07 -0.13 44 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 16.99 -0.02 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.88 -0.12 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.86 +0.08 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.90 +0.32 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.98 +0.35 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.95 +0.05 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.12 +0.01 43 0 0 0
TOTAL PUT 2,908 33,408 +1,419
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 20.20
29APR26 15.00 C 0.00 0.00 0.00 5.23 -0.17 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.70 -0.20 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.21 -0.20 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.74 -0.20 31 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.24 -0.21 26 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.76 -0.20 29 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.29 -0.20 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.85 -0.20 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.45 -0.18 29 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 1.12 -0.14 30 0 154 0
29APR26 20.00 C 0.00 0.00 0.00 0.79 -0.14 29 0 452 0
29APR26 21.00 C 0.40 0.48 0.36 0.36 -0.10 29 312 496 +273
29APR26 22.00 C 0.00 0.00 0.00 0.15 -0.05 29 0 158 0
29APR26 23.00 C 0.05 0.05 0.05 0.05 -0.03 29 16 66 +16
29APR26 24.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.29 -0.11 39 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.80 -0.11 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.32 -0.11 36 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.84 -0.12 34 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.32 -0.19 28 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.86 -0.19 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.42 -0.19 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.02 -0.18 27 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 1.65 -0.16 27 0 68 0
28MAY26 19.50 C 0.00 0.00 0.00 1.34 -0.13 28 0 151 0
28MAY26 20.00 C 0.00 0.00 0.00 1.02 -0.14 27 0 175 0
28MAY26 21.00 C 0.62 0.62 0.62 0.59 -0.09 27 3 402 +3
28MAY26 22.00 C 0.00 0.00 0.00 0.32 -0.05 28 0 108 0
28MAY26 23.00 C 0.00 0.00 0.00 0.16 -0.04 28 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 312 0
28MAY26 26.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.80 -0.10 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.31 -0.11 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.82 -0.11 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.34 -0.10 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.86 -0.10 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.37 -0.11 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.90 -0.11 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.38 -0.20 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.94 -0.19 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.53 -0.17 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.14 -0.16 27 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.78 -0.16 27 0 32 0
29JUN26 19.50 C 0.00 0.00 0.00 1.50 -0.10 28 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.20 -0.14 28 0 268 0
29JUN26 21.00 C 0.00 0.00 0.00 0.76 -0.09 28 0 385 0
29JUN26 22.00 C 0.44 0.44 0.44 0.45 -0.07 28 4 322 +4
29JUN26 23.00 C 0.00 0.00 0.00 0.25 -0.05 27 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 0.00 28 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 0.00 29 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.86 - 35 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 4.38 - 33 0 0 -
30JUL26 16.50 C 0.00 0.00 0.00 3.91 - 31 0 0 -
30JUL26 17.00 C 0.00 0.00 0.00 3.40 - 27 0 0 -
30JUL26 17.50 C 0.00 0.00 0.00 2.96 - 27 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 2.55 - 27 0 0 -
30JUL26 18.50 C 0.00 0.00 0.00 2.17 - 27 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 1.82 - 27 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 1.51 - 27 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 1.26 - 27 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 0.82 - 27 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 0.51 - 27 0 0 -
30JUL26 23.00 C 0.00 0.00 0.00 0.31 - 27 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 0.18 - 27 0 0 -
30JUL26 25.00 C 0.00 0.00 0.00 0.10 - 27 0 0 -
30JUL26 26.00 C 0.00 0.00 0.00 0.06 - 28 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 0.03 - 27 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 0.02 - 28 0 0 -
30JUL26 29.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29SEP26 13.50 C 0.00 0.00 0.00 6.80 -0.10 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.31 -0.11 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.82 -0.11 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.34 -0.11 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.86 -0.11 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.40 -0.11 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.94 -0.12 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.44 -0.18 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.02 -0.19 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.62 -0.19 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.27 -0.18 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 1.95 -0.17 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.65 -0.16 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.44 -0.11 27 0 131 0
29SEP26 21.00 C 0.00 0.00 0.00 1.01 -0.10 27 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.70 -0.09 27 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.47 -0.08 26 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.31 -0.07 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.21 -0.04 27 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.13 -0.04 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.37 -0.11 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.91 -0.10 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.47 -0.12 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.04 -0.12 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.63 -0.12 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.15 -0.17 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.80 -0.15 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.48 -0.14 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.19 -0.13 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.98 -0.07 27 0 70 0
30DEC26 20.00 C 0.00 0.00 0.00 1.74 -0.12 26 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.33 -0.10 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.00 -0.08 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.75 -0.06 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.55 -0.05 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.40 -0.04 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.44 -0.11 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.01 -0.11 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.60 -0.11 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.18 -0.14 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.79 -0.16 27 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 3.32 -0.17 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.01 -0.15 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.71 -0.15 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.44 -0.14 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.25 -0.07 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.02 -0.13 26 0 0 0
30MAR27 21.00 C 1.66 1.66 1.66 1.61 -0.11 26 15 15 +15
30MAR27 22.00 C 0.00 0.00 0.00 1.27 -0.10 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.99 -0.08 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.77 -0.07 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.59 -0.06 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.46 -0.04 26 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.35 -0.03 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
TOTAL CALL 350 4,946 +311
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 202 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 118 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 0.00 30 0 108 0
29APR26 18.00 P 0.06 0.06 0.06 0.06 0.00 29 2 77 +2
29APR26 18.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 62 0
29APR26 19.00 P 0.00 0.00 0.00 0.22 +0.02 30 0 77 0
29APR26 19.50 P 0.00 0.00 0.00 0.36 +0.02 29 0 171 0
29APR26 20.00 P 0.50 0.57 0.50 0.56 +0.05 29 16 516 +16
29APR26 21.00 P 0.00 0.00 0.00 1.11 +0.08 28 0 439 0
29APR26 22.00 P 0.00 0.00 0.00 1.91 +0.14 29 0 128 0
29APR26 23.00 P 0.00 0.00 0.00 2.82 +0.17 29 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 3.80 +0.20 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.86 +0.21 49 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.86 +0.22 56 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.86 +0.22 63 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.86 +0.22 69 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.86 +0.22 75 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.86 +0.22 80 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.86 +0.22 85 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 0.00 28 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 0.05 0.00 27 0 20 0
28MAY26 17.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 90 0
28MAY26 18.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 161 0
28MAY26 18.50 P 0.00 0.00 0.00 0.25 +0.02 28 0 161 0
28MAY26 19.00 P 0.00 0.00 0.00 0.38 +0.03 28 0 115 0
28MAY26 19.50 P 0.55 0.55 0.55 0.56 +0.05 28 50 181 +50
28MAY26 20.00 P 0.00 0.00 0.00 0.77 +0.07 28 0 197 0
28MAY26 21.00 P 0.00 0.00 0.00 1.29 +0.08 26 0 180 0
28MAY26 22.00 P 0.00 0.00 0.00 2.04 +0.13 27 0 75 0
28MAY26 23.00 P 0.00 0.00 0.00 2.89 +0.16 27 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 3.83 +0.10 28 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.86 +0.21 37 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.86 +0.21 42 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.86 +0.21 47 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.86 +0.21 51 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.86 +0.21 55 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.86 +0.21 59 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.86 +0.21 63 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 28 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 13 0
29JUN26 17.00 P 0.00 0.00 0.00 0.21 +0.03 28 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.31 +0.03 27 0 30 0
29JUN26 18.00 P 0.46 0.46 0.45 0.44 +0.04 27 10 41 +10
29JUN26 18.50 P 0.00 0.00 0.00 0.62 +0.06 28 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.81 +0.06 27 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.03 +0.06 27 0 166 0
29JUN26 20.00 P 0.00 0.00 0.00 1.30 +0.09 27 0 117 0
29JUN26 21.00 P 0.00 0.00 0.00 1.98 +0.19 27 0 265 0
29JUN26 22.00 P 0.00 0.00 0.00 2.75 +0.15 27 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 3.60 +0.17 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.51 +0.10 27 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.46 +0.10 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.43 +0.10 24 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.41 +0.10 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.40 +0.11 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.38 +0.11 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.37 +0.11 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.36 +0.10 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.09 - 28 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 0.13 - 27 0 0 -
30JUL26 16.50 P 0.00 0.00 0.00 0.20 - 27 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 0.29 - 27 0 0 -
30JUL26 17.50 P 0.00 0.00 0.00 0.41 - 27 0 0 -
30JUL26 18.00 P 0.55 0.55 0.55 0.57 - 27 30 30 -
30JUL26 18.50 P 0.00 0.00 0.00 0.74 - 27 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 0.93 - 27 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 1.16 - 26 0 0 -
30JUL26 20.00 P 0.00 0.00 0.00 1.43 - 26 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 2.10 - 27 0 0 -
30JUL26 22.00 P 0.00 0.00 0.00 2.85 - 27 0 0 -
30JUL26 23.00 P 0.00 0.00 0.00 3.66 - 26 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 4.56 - 26 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 5.48 - 25 0 0 -
30JUL26 26.00 P 0.00 0.00 0.00 6.44 - 24 0 0 -
30JUL26 27.00 P 0.00 0.00 0.00 7.42 - 23 0 0 -
30JUL26 28.00 P 0.00 0.00 0.00 8.40 - 0 0 0 -
30JUL26 29.00 P 0.00 0.00 0.00 9.38 - 0 0 0 -
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 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 0.00 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.11 0.00 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 0.00 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.23 0.00 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.44 +0.01 26 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.58 +0.02 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.75 +0.04 27 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.92 +0.04 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.13 +0.06 26 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 1.36 +0.07 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.61 +0.06 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.29 +0.09 26 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 3.01 +0.03 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.78 -0.01 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.63 +0.10 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.54 +0.11 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.48 +0.11 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.43 +0.11 23 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.40 +0.10 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.38 +0.10 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.37 +0.11 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.36 +0.10 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.21 +0.02 26 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.38 +0.02 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.50 +0.04 26 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.63 +0.04 26 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.78 +0.03 26 0 0 0
30DEC26 18.00 P 0.91 0.91 0.91 0.94 +0.06 25 6 26 +6
30DEC26 18.50 P 0.00 0.00 0.00 1.14 +0.06 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.34 +0.06 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.58 +0.07 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.85 +0.08 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.45 +0.10 25 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 3.21 +0.13 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.93 +0.10 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.74 +0.09 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.61 +0.10 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.52 +0.10 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.46 +0.11 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.42 +0.10 21 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.39 +0.10 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.37 +0.10 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.36 +0.10 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
30MAR27 16.00 P 0.52 0.52 0.52 0.51 +0.03 26 6 7 +6
30MAR27 16.50 P 0.00 0.00 0.00 0.64 +0.03 26 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.79 +0.04 26 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.95 +0.06 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.10 +0.04 25 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.32 +0.07 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.51 +0.06 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.75 +0.07 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.02 +0.08 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 2.61 +0.10 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.30 +0.08 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.04 +0.09 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.84 +0.10 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.68 +0.08 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.57 +0.10 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.49 +0.10 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.43 +0.09 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.40 +0.10 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.37 +0.10 0 0 0 0
TOTAL PUT 120 5,176 +90
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
29JUN26 1.00 C 0.00 0.00 0.00 0.26 0.00 115 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.24 0.00 115 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.22 -0.01 115 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.21 0.00 118 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.19 0.00 116 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.18 0.00 118 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.16 -0.01 115 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.15 0.00 116 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.14 0.00 117 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.13 0.00 117 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.12 0.00 117 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.11 0.00 116 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.10 0.00 115 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.09 0.00 114 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.08 0.00 112 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.07 0.00 110 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.06 0.00 107 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.05 0.00 104 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.04 0.00 100 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.03 0.00 94 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.02 0.00 88 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.21 0.00 118 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 0.44 -0.01 115 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 0.00 116 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.56 0.00 116 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.60 -0.01 115 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.65 0.00 119 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 0.00 117 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.77 -0.01 115 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.82 0.00 118 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.86 0.00 116 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.91 0.00 119 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 0.00 118 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.09 0.00 117 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 SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 85.35
29APR26 46.00 C 0.00 0.00 0.00 39.38 +0.05 115 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 38.38 +0.05 110 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 37.38 +0.05 105 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 36.38 +0.05 101 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 35.38 +0.05 96 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.88 +0.05 85 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.38 +0.05 0 0 0 0
29APR26 57.50 C 27.20 27.20 27.20 27.88 +0.04 0 1 1 +1
29APR26 60.00 C 0.00 0.00 0.00 25.38 +0.04 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.88 +0.04 0 0 60 0
29APR26 65.00 C 20.20 20.20 19.90 20.39 +0.05 55 2 90 0
29APR26 67.50 C 0.00 0.00 0.00 17.89 +0.05 47 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 15.39 +0.05 39 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 12.89 +0.04 0 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 10.39 +0.04 0 0 60 0
29APR26 77.50 C 0.00 0.00 0.00 7.92 +0.02 28 0 96 0
29APR26 80.00 C 0.00 0.00 0.00 5.57 -0.04 28 0 87 0
29APR26 82.50 C 0.00 0.00 0.00 3.45 -0.10 26 0 157 0
29APR26 85.00 C 0.00 0.00 0.00 2.02 -0.13 28 0 158 0
29APR26 87.50 C 0.00 0.00 0.00 1.18 -0.11 29 0 147 0
29APR26 90.00 C 0.00 0.00 0.00 0.61 -0.09 28 0 189 0
29APR26 92.50 C 0.50 0.50 0.50 0.31 -0.06 28 5 285 0
29APR26 95.00 C 0.00 0.00 0.00 0.15 -0.03 29 0 72 0
29APR26 97.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 75 0
29APR26 100.00 C 0.17 0.17 0.17 0.03 -0.01 29 20 70 +20
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 34 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 32.88 +0.05 74 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.38 +0.05 64 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.88 +0.04 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.38 +0.04 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.88 +0.04 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.39 -0.05 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.89 +0.05 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.39 +0.01 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.89 +0.04 29 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 10.40 +0.02 27 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.01 -0.01 28 0 67 0
28MAY26 80.00 C 0.00 0.00 0.00 5.71 -0.25 25 0 95 0
28MAY26 82.50 C 0.00 0.00 0.00 4.08 -0.08 27 0 24 0
28MAY26 85.00 C 0.00 0.00 0.00 2.87 -0.10 27 0 34 0
28MAY26 87.50 C 0.00 0.00 0.00 2.05 -0.06 28 0 80 0
28MAY26 90.00 C 1.32 1.32 1.32 1.43 -0.07 28 4 10 +4
28MAY26 92.50 C 0.00 0.00 0.00 0.93 -0.07 28 0 131 0
28MAY26 95.00 C 0.00 0.00 0.00 0.59 -0.06 28 0 130 0
28MAY26 97.50 C 0.00 0.00 0.00 0.37 -0.04 28 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.22 -0.03 28 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
28MAY26 105.00 C 0.24 0.24 0.24 0.08 -0.01 28 15 25 +15
28MAY26 107.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.38 +0.05 83 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.38 +0.05 81 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.38 +0.05 78 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.38 +0.05 75 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.38 +0.05 73 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.88 +0.05 66 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.38 +0.05 59 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.88 +0.04 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.38 +0.04 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.88 +0.04 0 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 20.39 -0.05 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.89 +0.05 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.39 +0.01 32 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 12.89 +0.04 27 0 24 0
29JUN26 75.00 C 10.66 10.66 10.66 10.42 0.00 26 1 40 0
29JUN26 77.50 C 0.00 0.00 0.00 8.14 -0.07 25 0 21 0
29JUN26 80.00 C 0.00 0.00 0.00 6.11 -0.26 25 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 4.74 -0.04 26 0 67 0
29JUN26 85.00 C 0.00 0.00 0.00 3.54 -0.08 25 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 2.55 -0.17 25 0 44 0
29JUN26 90.00 C 0.00 0.00 0.00 1.88 -0.12 25 0 38 0
29JUN26 92.50 C 0.00 0.00 0.00 1.38 -0.10 26 0 15 0
29JUN26 95.00 C 0.95 0.95 0.95 0.95 -0.14 26 15 57 -13
29JUN26 97.50 C 0.00 0.00 0.00 0.65 -0.10 26 0 36 0
29JUN26 100.00 C 0.00 0.00 0.00 0.43 -0.09 26 0 30 0
29JUN26 102.50 C 0.00 0.00 0.00 0.28 -0.07 26 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.18 -0.05 26 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.11 -0.04 26 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 22.88 - 0 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 20.39 - 36 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 17.89 - 32 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 15.39 - 27 0 0 -
30JUL26 72.50 C 0.00 0.00 0.00 12.89 - 23 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 10.47 - 24 0 0 -
30JUL26 77.50 C 0.00 0.00 0.00 8.32 - 24 0 0 -
30JUL26 80.00 C 0.00 0.00 0.00 6.66 - 24 0 0 -
30JUL26 82.50 C 0.00 0.00 0.00 5.31 - 25 0 0 -
30JUL26 85.00 C 3.90 3.90 3.90 3.93 - 24 50 50 -
30JUL26 87.50 C 0.00 0.00 0.00 3.13 - 24 0 0 -
30JUL26 90.00 C 0.00 0.00 0.00 2.29 - 24 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 1.72 - 24 0 0 -
30JUL26 95.00 C 0.00 0.00 0.00 1.25 - 24 0 0 -
30JUL26 97.50 C 0.00 0.00 0.00 0.89 - 24 0 0 -
30JUL26 100.00 C 0.00 0.00 0.00 0.62 - 24 0 0 -
30JUL26 102.50 C 0.00 0.00 0.00 0.43 - 24 0 0 -
30JUL26 105.00 C 0.00 0.00 0.00 0.29 - 24 0 0 -
30JUL26 107.50 C 0.00 0.00 0.00 0.19 - 24 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 39.38 +0.05 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.38 +0.05 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.38 +0.05 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.38 +0.05 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.38 +0.05 54 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.88 +0.05 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.38 +0.05 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.88 +0.04 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.38 +0.04 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.88 +0.04 0 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 20.39 -0.05 30 0 20 0
29SEP26 67.50 C 0.00 0.00 0.00 17.89 +0.05 27 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 15.41 +0.03 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.07 -0.01 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.04 -0.07 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.32 -0.11 24 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 7.81 -0.13 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.30 -0.12 24 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 5.18 -0.14 24 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 4.22 -0.14 24 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 3.40 -0.13 24 0 0 0
29SEP26 92.50 C 2.30 2.30 2.30 2.70 -0.12 24 12 18 +12
29SEP26 95.00 C 0.00 0.00 0.00 2.13 -0.12 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 1.68 -0.10 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.30 -0.09 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.99 -0.09 24 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.76 -0.08 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.60 -0.06 24 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.44 -0.06 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.38 +0.05 52 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.38 +0.05 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.38 +0.05 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.38 +0.05 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.38 +0.05 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.88 +0.05 42 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 30.38 +0.05 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.88 +0.04 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.38 +0.04 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.88 +0.04 28 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 20.39 -0.05 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.91 +0.02 23 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 15.65 -0.02 23 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 13.70 -0.04 23 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 11.94 -0.06 23 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 10.32 -0.07 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.84 -0.08 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.30 -0.07 22 0 0 0
30DEC26 85.00 C 6.05 6.05 6.05 6.18 -0.08 22 20 22 +20
30DEC26 87.50 C 0.00 0.00 0.00 5.18 -0.08 22 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 4.29 -0.08 22 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 3.56 -0.09 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.93 -0.08 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.37 -0.07 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.94 -0.07 22 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 1.56 -0.06 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.24 -0.06 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.03 -0.05 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.81 -0.04 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.88 +0.04 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.38 +0.04 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.88 +0.03 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.52 -0.02 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.41 -0.06 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.47 -0.08 22 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 14.64 -0.10 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.95 -0.11 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.40 -0.12 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.95 -0.14 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.38 -0.14 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.27 -0.14 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.24 -0.15 22 0 4 0
30MAR27 90.00 C 0.00 0.00 0.00 5.33 -0.16 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.55 -0.15 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.83 -0.15 22 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.26 -0.14 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.72 -0.13 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.29 -0.13 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.90 -0.11 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.63 -0.12 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.35 -0.09 22 0 0 0
TOTAL CALL 145 3,355 +59
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.13 -0.03 29 0 85 0
29APR26 75.00 P 0.00 0.00 0.00 0.33 -0.07 29 0 47 0
29APR26 77.50 P 0.00 0.00 0.00 0.74 -0.10 29 0 121 0
29APR26 80.00 P 1.69 1.69 1.69 1.44 -0.13 29 2 112 +2
29APR26 82.50 P 0.00 0.00 0.00 2.50 -0.16 29 0 48 0
29APR26 85.00 P 4.29 4.36 4.29 3.95 -0.16 30 6 156 -6
29APR26 87.50 P 0.00 0.00 0.00 5.74 -0.15 30 0 76 0
29APR26 90.00 P 0.00 0.00 0.00 7.82 -0.13 32 0 3 0
29APR26 92.50 P 0.00 0.00 0.00 9.83 -0.09 28 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 12.19 -0.07 28 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 14.62 -0.06 28 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.57 +0.15 50 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.80 -0.07 46 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.46 +0.12 56 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.99 +0.06 61 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.39 -0.07 62 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.05 -0.01 29 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.11 -0.02 28 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.24 -0.03 28 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.48 -0.06 28 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.89 -0.07 28 0 13 0
28MAY26 77.50 P 0.00 0.00 0.00 1.49 -0.10 28 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 2.32 -0.13 28 0 92 0
28MAY26 82.50 P 0.00 0.00 0.00 3.38 -0.18 28 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 4.83 -0.12 28 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 6.51 -0.07 29 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 8.43 -0.06 29 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 10.28 -0.11 28 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 12.47 -0.10 28 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 14.79 -0.07 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.65 +0.15 38 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.05 +0.15 40 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.46 +0.09 41 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 25.06 +0.13 46 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 27.39 -0.07 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.21 -0.06 26 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.41 -0.09 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.73 -0.12 26 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 1.21 -0.17 26 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 1.90 -0.21 26 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 2.82 -0.16 26 0 8 0
29JUN26 82.50 P 0.00 0.00 0.00 3.96 -0.12 26 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 5.21 -0.21 26 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 6.92 -0.11 26 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 8.73 -0.09 27 0 45 0
29JUN26 92.50 P 0.00 0.00 0.00 10.55 -0.19 25 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 12.67 -0.16 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.91 -0.14 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.68 +0.14 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.05 +0.14 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.46 +0.09 35 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.06 +0.13 39 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.39 -0.07 38 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.07 - 24 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 0.15 - 24 0 0 -
30JUL26 67.50 P 0.00 0.00 0.00 0.30 - 24 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 0.54 - 24 0 0 -
30JUL26 72.50 P 0.00 0.00 0.00 0.92 - 24 0 0 -
30JUL26 75.00 P 0.00 0.00 0.00 1.46 - 24 0 0 -
30JUL26 77.50 P 0.00 0.00 0.00 2.18 - 24 0 0 -
30JUL26 80.00 P 0.00 0.00 0.00 3.12 - 24 0 0 -
30JUL26 82.50 P 0.00 0.00 0.00 4.28 - 25 0 0 -
30JUL26 85.00 P 0.00 0.00 0.00 5.59 - 24 0 0 -
30JUL26 87.50 P 0.00 0.00 0.00 7.17 - 25 0 0 -
30JUL26 90.00 P 0.00 0.00 0.00 8.98 - 25 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 10.73 - 24 0 0 -
30JUL26 95.00 P 0.00 0.00 0.00 12.80 - 24 0 0 -
30JUL26 97.50 P 0.00 0.00 0.00 15.00 - 24 0 0 -
30JUL26 100.00 P 0.00 0.00 0.00 17.83 - 30 0 0 -
30JUL26 102.50 P 0.00 0.00 0.00 20.10 - 30 0 0 -
30JUL26 105.00 P 0.00 0.00 0.00 22.55 - 32 0 0 -
30JUL26 107.50 P 0.00 0.00 0.00 25.06 - 34 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 0.00 25 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 -0.03 24 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.24 -0.04 24 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.42 -0.06 24 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.71 -0.08 25 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 1.09 -0.10 25 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 1.61 -0.12 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 2.28 -0.14 25 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 3.11 -0.16 25 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 4.12 -0.17 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 5.33 -0.18 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.71 -0.19 25 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 8.03 -0.18 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 9.70 -0.17 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 11.50 -0.17 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.45 -0.16 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.52 -0.15 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.22 -0.13 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.54 -0.12 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.95 -0.04 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.42 +0.10 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.90 +0.24 34 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 0.00 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 -0.01 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.25 -0.02 23 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.41 -0.03 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.65 -0.04 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.01 -0.05 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.47 -0.06 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.05 -0.09 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.79 -0.10 23 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.67 -0.11 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.70 -0.12 23 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 5.90 -0.12 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.28 -0.13 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.80 -0.13 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 10.15 -0.13 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.91 -0.13 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.80 -0.13 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.27 -0.11 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.44 -0.11 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.71 -0.09 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.05 -0.01 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.48 +0.11 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.97 +0.10 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.26 -0.04 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.42 -0.05 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.65 -0.06 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.97 -0.08 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.41 -0.11 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.94 -0.13 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.58 -0.15 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.37 -0.16 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.31 -0.18 23 0 0 0
30MAR27 80.00 P 5.75 5.84 5.75 5.37 -0.20 23 6 6 +6
30MAR27 82.50 P 0.00 0.00 0.00 6.57 -0.20 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.95 -0.21 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.44 -0.21 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.75 -0.20 22 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.47 -0.19 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.27 -0.62 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.71 -0.15 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.44 -0.11 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.71 -0.09 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.05 -0.01 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.48 +0.11 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.97 +0.10 27 0 0 0
TOTAL PUT 14 1,980 +2
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$ 484.00
02APR26 360.00 C 0.00 0.00 0.00 124.22 - 170 0 0 -
02APR26 370.00 C 0.00 0.00 0.00 115.06 +2.60 205 0 0 0
02APR26 380.00 C 0.00 0.00 0.00 104.93 +2.48 183 0 0 0
02APR26 390.00 C 0.00 0.00 0.00 94.59 +2.45 153 0 0 0
02APR26 400.00 C 0.00 0.00 0.00 85.08 +2.83 155 0 0 0
02APR26 410.00 C 0.00 0.00 0.00 74.70 +2.49 126 0 0 0
02APR26 420.00 C 0.00 0.00 0.00 64.14 +1.87 80 0 0 0
02APR26 430.00 C 0.00 0.00 0.00 55.17 +2.08 107 0 0 0
02APR26 440.00 C 0.00 0.00 0.00 44.81 +1.67 83 0 0 0
02APR26 450.00 C 0.00 0.00 0.00 34.59 +1.77 62 0 1 0
02APR26 460.00 C 0.00 0.00 0.00 25.77 +3.02 65 0 30 0
02APR26 470.00 C 18.46 26.46 12.95 16.02 +0.86 48 380 152 +6
02APR26 480.00 C 9.79 13.60 5.95 8.21 -0.03 41 1,388 627 +72
02APR26 490.00 C 4.28 8.28 2.20 3.67 -0.32 43 7,620 2,562 +1,535
02APR26 500.00 C 2.00 4.40 0.80 1.45 -0.17 45 8,987 3,848 +2,145
02APR26 510.00 C 0.70 2.20 0.31 0.52 -0.08 47 6,553 5,910 +2,255
02APR26 520.00 C 0.35 1.20 0.25 0.17 -0.02 49 382 1,405 +74
02APR26 530.00 C 0.38 0.50 0.10 0.06 0.00 51 486 1,071 -286
02APR26 540.00 C 0.20 0.32 0.10 0.02 0.00 54 89 508 +72
02APR26 550.00 C 0.14 0.17 0.14 0.01 0.00 58 60 341 0
02APR26 560.00 C 0.01 0.01 0.01 0.01 0.00 65 50 270 +30
02APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 73 0 370 0
02APR26 580.00 C 0.01 0.01 0.01 0.01 0.00 80 131 401 +131
02APR26 590.00 C 0.01 0.01 0.01 0.01 0.00 86 1 1 0
02APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 93 0 13 0
02APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
02APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 106 0 5 0
02APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
10APR26 360.00 C 0.00 0.00 0.00 124.22 - 0 0 0 -
10APR26 370.00 C 0.00 0.00 0.00 115.06 +2.60 88 0 0 0
10APR26 380.00 C 0.00 0.00 0.00 104.93 +2.48 78 0 0 0
10APR26 390.00 C 0.00 0.00 0.00 94.59 +2.45 63 0 0 0
10APR26 400.00 C 0.00 0.00 0.00 85.45 +3.20 71 0 2 0
10APR26 410.00 C 0.00 0.00 0.00 74.70 +2.49 52 0 0 0
10APR26 420.00 C 0.00 0.00 0.00 64.47 +2.20 40 0 0 0
10APR26 430.00 C 0.00 0.00 0.00 55.17 +2.08 45 0 0 0
10APR26 440.00 C 0.00 0.00 0.00 45.06 +1.87 37 0 0 0
10APR26 450.00 C 0.00 0.00 0.00 35.80 +1.73 36 0 0 0
10APR26 460.00 C 0.00 0.00 0.00 26.64 +1.05 32 0 0 0
10APR26 470.00 C 19.57 19.94 17.95 19.22 +0.49 33 76 101 +27
10APR26 480.00 C 13.23 18.50 12.22 12.97 +0.47 33 177 258 -28
10APR26 490.00 C 8.96 12.34 6.18 7.99 +0.22 32 2,843 1,623 +1,324
10APR26 500.00 C 4.84 7.50 3.41 4.53 -0.18 32 1,998 1,191 +652
10APR26 510.00 C 3.01 4.99 2.07 2.35 -0.22 32 1,879 1,411 +1,068
10APR26 520.00 C 1.75 2.80 1.07 1.11 -0.18 32 1,122 882 +399
10APR26 530.00 C 1.14 1.87 0.75 0.47 -0.13 31 389 889 +82
10APR26 540.00 C 0.64 1.25 0.64 0.18 -0.08 31 127 297 +79
10APR26 550.00 C 0.50 0.71 0.38 0.07 -0.03 31 482 499 +479
10APR26 560.00 C 0.26 0.52 0.26 0.02 -0.02 31 80 226 +80
10APR26 570.00 C 0.00 0.00 0.00 0.01 -0.01 32 113 193 +113
10APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
10APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
10APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
10APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 125.54 - 56 0 0 -
29APR26 370.00 C 0.00 0.00 0.00 115.06 +2.27 44 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 105.14 +2.18 41 0 60 0
29APR26 390.00 C 0.00 0.00 0.00 95.39 +1.66 41 0 30 0
29APR26 400.00 C 96.46 96.46 91.32 85.45 +2.20 37 32 110 +22
29APR26 410.00 C 0.00 0.00 0.00 76.05 +2.31 38 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 66.35 +1.89 35 0 7 0
29APR26 430.00 C 0.00 0.00 0.00 57.19 +1.71 34 0 1 0
29APR26 440.00 C 46.44 48.50 46.44 49.05 +1.83 35 56 66 +53
29APR26 450.00 C 42.02 45.46 40.00 41.15 +2.90 35 431 393 +336
29APR26 460.00 C 32.74 32.74 30.00 33.32 +1.72 34 8 99 +6
29APR26 470.00 C 27.55 28.27 23.73 24.65 -0.37 30 904 1,672 +225
29APR26 480.00 C 20.38 25.00 17.45 19.50 +0.30 31 3,799 2,849 +691
29APR26 490.00 C 15.52 19.00 12.90 14.52 +0.26 30 4,918 4,469 +1,449
29APR26 500.00 C 10.73 14.50 9.31 10.73 +0.07 31 2,341 9,431 +545
29APR26 510.00 C 8.00 10.87 6.57 7.85 +0.09 31 2,252 16,622 +440
29APR26 520.00 C 5.68 8.00 4.79 5.52 +0.07 31 2,376 9,751 +94
29APR26 530.00 C 4.28 6.02 3.49 3.80 +0.06 31 1,809 7,270 -32
29APR26 540.00 C 3.30 4.38 2.69 2.56 +0.05 31 1,569 5,110 -76
29APR26 550.00 C 2.50 3.36 2.06 1.69 +0.05 31 1,617 16,010 -155
29APR26 560.00 C 2.03 2.50 1.63 1.10 +0.05 31 1,080 13,301 -23
29APR26 570.00 C 1.58 2.10 1.32 0.70 +0.04 32 582 12,022 -167
29APR26 580.00 C 1.15 1.70 1.10 0.44 +0.03 32 261 5,898 -9
29APR26 590.00 C 0.96 1.33 0.94 0.27 +0.03 32 53 3,695 0
29APR26 600.00 C 0.87 1.20 0.74 0.17 +0.03 32 791 12,853 +340
29APR26 610.00 C 1.00 1.00 1.00 0.10 +0.01 32 807 4,470 +518
29APR26 620.00 C 0.65 0.80 0.65 0.06 +0.01 32 367 6,869 -129
29APR26 630.00 C 0.45 0.69 0.45 0.04 +0.01 33 25 5,638 -12
29APR26 640.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 3,256 0
29APR26 650.00 C 0.42 0.50 0.42 0.02 +0.01 34 11 3,053 -9
29APR26 660.00 C 0.30 0.30 0.30 0.01 0.00 34 40 2,389 +40
29APR26 670.00 C 0.32 0.32 0.32 0.01 0.00 35 4 1,723 -4
29APR26 680.00 C 0.25 0.25 0.25 0.01 0.00 37 5 2,820 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4,858 0
29APR26 700.00 C 0.15 0.21 0.15 0.01 0.00 40 105 8,583 +5
29APR26 710.00 C 0.00 0.00 0.00 0.01 0.00 41 0 851 0
29APR26 720.00 C 0.10 0.10 0.10 0.01 0.00 42 250 619 0
29APR26 730.00 C 0.00 0.00 0.00 0.01 0.00 44 0 587 0
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 48 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 53 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 54 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 60 0 222 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 61 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 62 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 63 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 64 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 65 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,479 0
28MAY26 360.00 C 0.00 0.00 0.00 125.75 - 41 0 0 -
28MAY26 370.00 C 0.00 0.00 0.00 116.57 +2.58 44 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 108.74 +4.37 49 0 1 0
28MAY26 390.00 C 0.00 0.00 0.00 97.34 +3.29 40 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 86.38 -0.84 32 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 77.10 +1.45 32 0 0 0
28MAY26 420.00 C 67.01 67.01 67.01 68.14 +1.27 31 32 72 +32
28MAY26 430.00 C 58.30 58.30 58.30 61.21 +2.75 35 30 37 +30
28MAY26 440.00 C 51.50 51.50 51.49 52.92 +2.43 34 80 109 +78
28MAY26 450.00 C 48.37 48.37 44.45 44.60 +1.49 32 195 256 +195
28MAY26 460.00 C 36.35 36.35 35.61 37.29 +0.95 31 91 133 +85
28MAY26 470.00 C 31.54 34.95 29.50 30.72 +0.32 31 253 373 +193
28MAY26 480.00 C 26.90 29.50 24.16 25.26 +0.26 31 2,263 1,332 -526
28MAY26 490.00 C 21.50 24.87 18.80 20.65 +0.40 31 236 1,992 -130
28MAY26 500.00 C 17.00 19.45 14.90 16.45 +0.15 31 401 1,929 -110
28MAY26 510.00 C 13.00 16.60 12.14 13.20 +0.06 31 472 1,887 -18
28MAY26 520.00 C 11.00 13.47 9.69 10.58 +0.20 31 551 2,719 -142
28MAY26 530.00 C 9.00 10.10 7.68 8.59 +0.55 32 277 2,032 +249
28MAY26 540.00 C 7.15 7.68 6.20 6.92 +0.77 32 394 2,082 -51
28MAY26 550.00 C 6.00 7.16 5.03 5.48 +0.75 32 492 2,979 +192
28MAY26 560.00 C 4.95 5.50 4.09 4.26 +0.69 33 491 5,441 +171
28MAY26 570.00 C 4.10 4.45 3.46 3.40 +0.77 33 225 2,164 -11
28MAY26 580.00 C 3.36 3.91 3.00 2.65 +0.69 33 611 3,620 -500
28MAY26 590.00 C 2.60 3.41 2.60 2.09 +0.64 34 55 7,283 0
28MAY26 600.00 C 2.46 3.00 2.05 1.64 +0.61 34 317 30,755 +64
28MAY26 610.00 C 2.01 2.60 2.01 1.28 +0.53 34 6 3,077 +6
28MAY26 620.00 C 1.77 1.92 1.77 1.01 +0.47 34 25 3,890 -9
28MAY26 630.00 C 1.80 1.84 1.80 0.79 +0.42 35 4 2,437 0
28MAY26 640.00 C 1.44 1.44 1.40 0.62 +0.35 35 35 3,846 -5
28MAY26 650.00 C 1.26 1.30 1.26 0.49 +0.31 35 13 3,237 +13
28MAY26 660.00 C 0.00 0.00 0.00 0.38 +0.25 36 0 4,849 0
28MAY26 670.00 C 1.01 1.01 1.01 0.31 +0.22 36 10 3,442 0
28MAY26 680.00 C 0.95 0.95 0.91 0.24 +0.18 36 100 3,078 0
28MAY26 690.00 C 0.00 0.00 0.00 0.19 +0.14 36 0 349 0
28MAY26 700.00 C 0.85 0.85 0.85 0.15 +0.12 37 3 18,135 +3
28MAY26 710.00 C 0.50 0.74 0.50 0.12 +0.10 37 24 3,121 0
28MAY26 720.00 C 0.73 0.73 0.73 0.10 +0.09 37 30 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.08 +0.07 38 0 12,712 0
28MAY26 740.00 C 0.50 0.50 0.50 0.07 +0.06 39 5 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.06 +0.05 39 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.05 +0.04 39 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 143 0
28MAY26 780.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 246 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 38 0 593 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 0.15 0.15 0.15 0.01 0.00 46 20 899 +20
29JUN26 360.00 C 0.00 0.00 0.00 125.94 - 37 0 0 -
29JUN26 370.00 C 0.00 0.00 0.00 116.68 +2.28 38 0 0 0
29JUN26 380.00 C 0.00 0.00 0.00 108.74 +3.73 41 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 97.64 +1.75 35 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 87.31 +0.09 31 0 87 0
29JUN26 410.00 C 0.00 0.00 0.00 78.38 +0.62 30 0 46 0
29JUN26 420.00 C 0.00 0.00 0.00 69.88 +0.46 30 0 80 0
29JUN26 430.00 C 0.00 0.00 0.00 61.81 +0.35 30 0 61 0
29JUN26 440.00 C 0.00 0.00 0.00 54.21 +0.22 30 0 92 0
29JUN26 450.00 C 48.00 48.00 48.00 47.12 +0.22 30 1 333 +1
29JUN26 460.00 C 42.00 42.00 42.00 41.57 +0.02 31 1 205 +1
29JUN26 470.00 C 35.23 38.41 33.69 34.72 -0.04 29 240 2,208 0
29JUN26 480.00 C 31.16 34.50 28.08 29.60 +0.17 30 992 2,189 -12
29JUN26 490.00 C 24.87 29.52 23.66 25.13 +0.34 30 1,362 3,053 +554
29JUN26 500.00 C 21.50 25.07 19.54 21.15 +0.29 30 620 7,190 +97
29JUN26 510.00 C 18.33 20.66 16.43 17.68 +0.04 30 439 3,154 +63
29JUN26 520.00 C 14.44 17.29 13.86 14.58 -0.07 30 435 9,103 +83
29JUN26 530.00 C 12.84 15.00 11.70 11.96 -0.15 30 398 5,713 +42
29JUN26 540.00 C 10.69 11.88 9.70 9.63 -0.41 30 517 3,187 +44
29JUN26 550.00 C 8.98 10.29 8.19 7.81 -0.47 29 462 7,744 +142
29JUN26 560.00 C 7.40 8.24 6.90 6.24 -0.49 29 269 8,293 -54
29JUN26 570.00 C 6.65 7.75 5.98 4.91 -0.54 29 220 9,775 -7
29JUN26 580.00 C 5.50 6.55 5.05 3.92 -0.50 29 264 4,939 -15
29JUN26 590.00 C 4.50 5.28 4.40 3.03 -0.49 29 213 5,473 +109
29JUN26 600.00 C 4.01 5.00 3.78 2.38 -0.46 29 306 27,487 +172
29JUN26 610.00 C 3.50 3.98 3.30 1.83 -0.40 29 48 7,601 +24
29JUN26 620.00 C 3.10 3.68 3.02 1.40 -0.40 29 107 20,288 -1
29JUN26 630.00 C 2.59 3.40 2.59 1.07 -0.33 29 31 10,813 -29
29JUN26 640.00 C 3.00 3.00 3.00 0.80 -0.32 29 2 5,050 +2
29JUN26 650.00 C 2.48 2.70 2.48 0.61 -0.26 29 3 6,360 0
29JUN26 660.00 C 1.98 1.98 1.98 0.44 -0.25 29 89 17,697 -30
29JUN26 670.00 C 1.84 2.16 1.84 0.34 -0.19 29 45 7,303 -30
29JUN26 680.00 C 1.68 1.82 1.68 0.24 -0.18 29 192 14,011 -169
29JUN26 690.00 C 1.55 1.55 1.55 0.19 -0.14 29 6 7,240 +6
29JUN26 700.00 C 0.00 0.00 0.00 0.15 -0.10 29 0 16,741 0
29JUN26 710.00 C 1.34 1.34 1.34 0.12 -0.08 30 30 1,774 +30
29JUN26 720.00 C 1.26 1.26 1.26 0.10 -0.05 30 30 3,681 0
29JUN26 730.00 C 1.11 1.11 1.11 0.08 -0.03 30 10 8,340 -10
29JUN26 740.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 4,927 0
29JUN26 750.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 5,835 0
29JUN26 760.00 C 0.00 0.00 0.00 0.05 0.00 31 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.04 0.00 32 0 933 0
29JUN26 780.00 C 0.00 0.00 0.00 0.03 0.00 31 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.02 0.00 31 0 118 0
29JUN26 800.00 C 0.80 0.80 0.72 0.01 0.00 30 36 17,824 -30
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 0.00 0.00 0.00 0.01 0.00 37 0 149 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 37 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 38 0 979 0
30JUL26 360.00 C 0.00 0.00 0.00 126.56 - 35 0 0 -
30JUL26 370.00 C 0.00 0.00 0.00 117.27 - 35 0 0 -
30JUL26 380.00 C 0.00 0.00 0.00 108.74 - 36 0 0 -
30JUL26 390.00 C 0.00 0.00 0.00 99.82 - 35 0 0 -
30JUL26 400.00 C 0.00 0.00 0.00 89.40 - 31 0 0 -
30JUL26 410.00 C 0.00 0.00 0.00 81.02 - 31 0 0 -
30JUL26 420.00 C 0.00 0.00 0.00 73.03 - 31 0 0 -
30JUL26 430.00 C 0.00 0.00 0.00 65.33 - 31 0 0 -
30JUL26 440.00 C 0.00 0.00 0.00 58.26 - 30 0 0 -
30JUL26 450.00 C 0.00 0.00 0.00 51.52 - 30 0 0 -
30JUL26 460.00 C 0.00 0.00 0.00 46.19 - 31 0 0 -
30JUL26 470.00 C 39.46 44.44 38.11 39.94 - 30 150 150 -
30JUL26 480.00 C 35.21 37.52 33.53 34.68 - 30 267 240 -
30JUL26 490.00 C 31.11 33.25 28.26 30.00 - 30 704 584 -
30JUL26 500.00 C 24.67 29.16 24.67 25.89 - 30 209 199 -
30JUL26 510.00 C 23.16 25.11 23.16 22.30 - 30 180 180 -
30JUL26 520.00 C 20.86 20.86 20.86 19.16 - 30 30 30 -
30JUL26 530.00 C 0.00 0.00 0.00 16.26 - 30 0 0 -
30JUL26 540.00 C 14.48 14.60 13.43 13.89 - 30 204 194 -
30JUL26 550.00 C 12.11 14.37 11.50 11.60 - 30 402 394 -
30JUL26 560.00 C 10.66 10.66 9.95 9.85 - 30 782 750 -
30JUL26 570.00 C 8.53 10.00 8.53 8.16 - 30 4 4 -
30JUL26 580.00 C 7.53 7.58 7.39 6.87 - 30 1,000 1,000 -
30JUL26 590.00 C 6.57 8.20 6.57 5.64 - 30 3 2 -
30JUL26 600.00 C 5.98 6.00 5.60 4.73 - 30 29 29 -
29SEP26 360.00 C 0.00 0.00 0.00 130.70 - 37 0 0 -
29SEP26 370.00 C 0.00 0.00 0.00 122.12 +2.19 37 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 113.19 +0.93 35 0 66 0
29SEP26 390.00 C 0.00 0.00 0.00 104.77 +1.82 35 0 1 0
29SEP26 400.00 C 0.00 0.00 0.00 96.59 +0.88 34 0 141 0
29SEP26 410.00 C 90.28 90.79 88.73 86.93 +0.03 31 150 186 +150
29SEP26 420.00 C 0.00 0.00 0.00 79.46 +1.38 31 0 4 0
29SEP26 430.00 C 0.00 0.00 0.00 72.57 +1.39 31 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 65.78 +1.21 31 0 0 0
29SEP26 450.00 C 60.56 60.56 60.56 59.59 +1.22 30 10 92 +10
29SEP26 460.00 C 0.00 0.00 0.00 54.99 +2.52 31 0 603 0
29SEP26 470.00 C 47.06 52.24 46.64 48.65 +0.70 30 215 284 +33
29SEP26 480.00 C 43.05 43.56 41.50 43.46 +0.64 30 95 373 +39
29SEP26 490.00 C 0.00 0.00 0.00 38.87 +0.74 30 0 759 0
29SEP26 500.00 C 33.84 34.80 33.06 34.66 +1.10 30 75 2,443 +41
29SEP26 510.00 C 31.24 32.72 29.14 30.79 +1.34 30 707 1,994 +589
29SEP26 520.00 C 27.06 28.51 25.90 27.08 +1.58 30 154 3,473 -1
29SEP26 530.00 C 23.98 23.98 23.98 23.98 +1.88 30 20 1,516 +10
29SEP26 540.00 C 0.00 0.00 0.00 20.93 +2.09 30 5 1,873 0
29SEP26 550.00 C 19.43 20.35 17.72 18.36 +2.23 29 26 2,159 +5
29SEP26 560.00 C 17.73 19.10 17.73 15.97 +2.45 29 64 3,157 +13
29SEP26 570.00 C 14.58 15.20 14.19 13.84 +2.43 29 5 1,458 -2
29SEP26 580.00 C 14.00 14.00 14.00 12.03 +2.63 29 14 5,760 +14
29SEP26 590.00 C 12.00 12.75 11.42 10.26 +2.45 29 58 832 +1
29SEP26 600.00 C 11.32 12.00 9.95 8.92 +2.61 29 123 9,924 +100
29SEP26 610.00 C 8.98 9.82 8.98 7.59 +2.44 29 40 4,544 0
29SEP26 620.00 C 8.25 8.25 8.06 6.51 +2.43 29 9 4,013 +1
29SEP26 630.00 C 7.50 8.39 7.30 5.56 +2.31 29 23 4,181 0
29SEP26 640.00 C 0.00 0.00 0.00 4.66 +2.14 29 0 6,643 0
29SEP26 650.00 C 6.28 6.28 6.02 4.00 +2.04 29 4 15,801 -2
29SEP26 660.00 C 0.00 0.00 0.00 3.35 +1.86 29 0 6,213 0
29SEP26 670.00 C 5.05 5.05 5.05 2.82 +1.70 29 2 2,212 -2
29SEP26 680.00 C 4.58 4.58 4.58 2.39 +1.55 29 1 9,749 0
29SEP26 690.00 C 0.00 0.00 0.00 1.95 +1.35 28 0 417 0
29SEP26 700.00 C 4.10 4.69 3.50 1.61 +1.18 28 30 2,430 0
29SEP26 710.00 C 0.00 0.00 0.00 1.38 +1.08 28 0 312 0
29SEP26 720.00 C 0.00 0.00 0.00 1.09 +0.88 28 0 1,811 0
29SEP26 730.00 C 0.00 0.00 0.00 0.92 +0.78 28 0 417 0
29SEP26 740.00 C 0.00 0.00 0.00 0.76 +0.67 28 0 601 0
29SEP26 750.00 C 0.00 0.00 0.00 0.62 +0.55 28 0 1,756 0
29SEP26 760.00 C 0.00 0.00 0.00 0.52 +0.47 28 0 1,281 0
29SEP26 770.00 C 2.68 2.71 2.68 0.41 +0.37 28 92 1,098 0
29SEP26 780.00 C 2.34 2.65 2.34 0.34 +0.31 28 66 946 +36
29SEP26 790.00 C 0.00 0.00 0.00 0.28 +0.26 28 0 84 0
29SEP26 800.00 C 2.05 2.05 2.05 0.22 +0.21 28 10 480 0
29SEP26 810.00 C 0.00 0.00 0.00 0.18 +0.17 28 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.15 +0.14 28 0 195 0
29SEP26 830.00 C 0.00 0.00 0.00 0.12 +0.11 28 0 6 0
29SEP26 840.00 C 0.00 0.00 0.00 0.09 +0.08 27 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.08 +0.07 28 0 303 0
29SEP26 860.00 C 0.00 0.00 0.00 0.06 +0.05 27 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.05 +0.04 27 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.04 +0.03 27 0 58 0
29SEP26 890.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 30 0
29SEP26 900.00 C 1.14 1.14 1.14 0.02 +0.01 27 3 81 +3
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 26 0 171 0
29SEP26 920.00 C 1.37 1.37 1.37 0.01 0.00 26 1 892 -1
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 28 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 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 0.84 0.84 0.84 0.01 0.00 29 15 845 +15
30DEC26 360.00 C 138.62 138.69 138.35 135.06 - 34 121 121 -
30DEC26 370.00 C 0.00 0.00 0.00 126.53 -0.79 33 0 0 0
30DEC26 380.00 C 122.62 122.62 121.34 116.62 -3.01 30 151 376 +151
30DEC26 390.00 C 118.00 118.00 118.00 110.40 -1.55 32 1 160 0
30DEC26 400.00 C 103.00 103.00 103.00 102.97 +0.47 31 1 980 -1
30DEC26 410.00 C 0.00 0.00 0.00 95.61 -0.72 31 0 3 0
30DEC26 420.00 C 0.00 0.00 0.00 86.32 -1.00 29 1 311 -1
30DEC26 430.00 C 0.00 0.00 0.00 79.88 -0.79 29 0 127 0
30DEC26 440.00 C 0.00 0.00 0.00 74.05 -1.86 29 0 83 0
30DEC26 450.00 C 71.24 76.86 71.24 68.37 -2.02 29 134 893 +129
30DEC26 460.00 C 0.00 0.00 0.00 63.13 +0.32 29 0 66 0
30DEC26 470.00 C 59.36 64.30 57.95 59.74 +0.99 31 180 280 +111
30DEC26 480.00 C 53.41 54.50 52.93 54.50 +0.72 30 45 2,108 +44
30DEC26 490.00 C 52.27 52.27 52.27 50.85 +1.90 31 6 1,072 0
30DEC26 500.00 C 46.45 50.00 43.85 45.35 +0.82 30 142 1,663 +15
30DEC26 510.00 C 40.46 40.46 40.46 41.41 +0.67 30 6 1,396 0
30DEC26 520.00 C 38.84 38.84 38.84 37.73 +0.64 30 30 1,350 0
30DEC26 530.00 C 34.50 38.00 33.80 34.32 +0.77 30 68 2,464 +1
30DEC26 540.00 C 32.80 32.80 32.19 31.16 +0.53 30 31 1,774 0
30DEC26 550.00 C 28.15 30.64 26.62 28.34 +0.64 30 646 5,895 -597
30DEC26 560.00 C 26.00 26.00 26.00 25.75 +0.76 30 1 1,814 0
30DEC26 570.00 C 23.26 24.38 22.52 23.47 +0.76 30 42 4,222 -12
30DEC26 580.00 C 21.20 23.28 20.19 21.35 +0.91 30 47 4,964 +1
30DEC26 590.00 C 19.50 19.50 19.50 19.39 +1.03 30 1 3,077 +1
30DEC26 600.00 C 18.00 19.44 16.50 17.74 +1.09 30 683 13,356 -558
30DEC26 610.00 C 16.28 16.28 16.00 16.05 +1.12 30 4 2,437 0
30DEC26 620.00 C 14.40 15.00 14.40 14.35 +1.03 30 7 2,562 0
30DEC26 630.00 C 12.80 15.02 12.72 12.97 +0.90 30 30 1,785 +19
30DEC26 640.00 C 11.80 13.80 11.80 11.72 +0.90 30 46 2,261 -44
30DEC26 650.00 C 11.00 11.30 11.00 10.48 +0.91 30 13 2,098 +6
30DEC26 660.00 C 11.00 11.13 11.00 9.36 +0.71 30 328 1,926 +18
30DEC26 670.00 C 9.08 10.36 9.08 8.48 +0.71 30 48 511 -48
30DEC26 680.00 C 7.07 8.42 7.07 7.61 +0.73 30 4 362 0
30DEC26 690.00 C 7.75 7.75 7.75 6.73 +0.78 30 3 454 0
30DEC26 700.00 C 8.32 8.32 8.32 5.89 +0.37 30 54 15,243 +50
30DEC26 710.00 C 0.00 0.00 0.00 5.47 +0.55 30 0 249 0
30DEC26 720.00 C 0.00 0.00 0.00 4.87 +0.56 30 0 1,746 0
30DEC26 730.00 C 0.00 0.00 0.00 4.27 +0.40 30 0 188 0
30DEC26 740.00 C 0.00 0.00 0.00 3.88 +0.51 30 0 4,551 0
30DEC26 750.00 C 0.00 0.00 0.00 3.49 +0.41 30 0 12,479 0
30DEC26 760.00 C 4.91 4.91 4.91 3.09 +0.41 30 1 2,637 +1
30DEC26 770.00 C 0.00 0.00 0.00 2.70 +0.28 30 0 472 0
30DEC26 780.00 C 0.00 0.00 0.00 2.38 +0.28 30 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 2.14 +0.29 30 0 65 0
30DEC26 800.00 C 3.68 3.68 3.68 1.90 +0.29 30 2 515 +2
30DEC26 810.00 C 0.00 0.00 0.00 1.65 +0.20 30 0 37 0
30DEC26 820.00 C 0.00 0.00 0.00 1.49 +0.20 30 0 178 0
30DEC26 830.00 C 0.00 0.00 0.00 1.34 +0.20 30 0 159 0
30DEC26 840.00 C 0.00 0.00 0.00 1.19 +0.20 30 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 1.04 +0.16 30 0 332 0
30DEC26 860.00 C 0.00 0.00 0.00 0.92 +0.13 30 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 0.83 +0.13 30 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 0.74 +0.13 30 0 97 0
30DEC26 890.00 C 0.00 0.00 0.00 0.66 +0.13 30 0 63 0
30DEC26 900.00 C 0.00 0.00 0.00 0.57 +0.08 30 0 332 0
30DEC26 910.00 C 0.00 0.00 0.00 0.51 +0.08 30 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 0.46 +0.08 30 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.41 +0.08 30 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.36 +0.08 30 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.31 +0.05 30 0 76 0
30DEC26 960.00 C 2.04 2.04 2.04 0.28 +0.05 30 35 36 +35
30DEC26 970.00 C 0.00 0.00 0.00 0.25 +0.05 30 0 85 0
30DEC26 980.00 C 1.88 1.88 1.88 0.23 +0.06 30 10 17 +10
30DEC26 990.00 C 1.81 1.81 1.81 0.20 +0.05 30 10 41 +10
30DEC26 1,000.00 C 1.90 1.90 1.80 0.17 +0.03 30 11 2,183 -3
30MAR27 360.00 C 0.00 0.00 0.00 143.51 - 36 0 0 -
30MAR27 370.00 C 0.00 0.00 0.00 135.49 +1.91 35 0 156 0
30MAR27 380.00 C 0.00 0.00 0.00 127.65 +1.82 34 1 183 -1
30MAR27 390.00 C 0.00 0.00 0.00 120.04 +1.78 34 0 109 0
30MAR27 400.00 C 0.00 0.00 0.00 112.62 +1.72 33 0 645 0
30MAR27 410.00 C 0.00 0.00 0.00 104.55 +0.73 32 0 14 0
30MAR27 420.00 C 0.00 0.00 0.00 98.76 +1.81 32 1 1,963 0
30MAR27 430.00 C 0.00 0.00 0.00 89.70 +1.18 30 0 42 0
30MAR27 440.00 C 0.00 0.00 0.00 83.61 +1.21 30 0 91 0
30MAR27 450.00 C 78.20 78.20 78.20 77.51 +1.09 30 2 233 +2
30MAR27 460.00 C 0.00 0.00 0.00 74.27 +1.11 31 0 8 0
30MAR27 470.00 C 0.00 0.00 0.00 68.47 +0.88 30 0 34 0
30MAR27 480.00 C 65.00 65.00 61.40 63.29 +0.99 30 39 335 +5
30MAR27 490.00 C 56.50 56.50 56.50 58.53 +1.02 30 102 252 +102
30MAR27 500.00 C 56.50 56.50 56.50 53.76 +0.76 30 1 882 +1
30MAR27 510.00 C 51.00 51.00 51.00 49.53 +0.68 30 1 277 0
30MAR27 520.00 C 46.30 46.30 46.30 45.89 +0.77 30 5 241 +5
30MAR27 530.00 C 41.60 41.60 41.60 42.25 +0.87 29 2 212 0
30MAR27 540.00 C 0.00 0.00 0.00 38.74 +0.79 29 0 194 0
30MAR27 550.00 C 35.80 35.80 35.67 35.82 +0.89 29 11 471 0
30MAR27 560.00 C 0.00 0.00 0.00 32.89 +0.98 29 0 267 0
30MAR27 570.00 C 0.00 0.00 0.00 29.97 +0.92 29 0 1,134 0
30MAR27 580.00 C 28.38 28.38 27.30 27.66 +0.98 29 100 447 +6
30MAR27 590.00 C 24.80 27.00 24.80 25.39 +1.08 29 11 498 +1
30MAR27 600.00 C 23.61 26.00 23.12 23.11 +1.17 29 31 2,251 +9
30MAR27 610.00 C 23.20 23.20 23.20 21.14 +1.04 29 1 1,801 0
30MAR27 620.00 C 20.07 20.40 19.70 19.42 +1.13 29 24 2,332 +6
30MAR27 630.00 C 18.89 20.07 18.89 17.70 +1.22 29 7 1,137 0
30MAR27 640.00 C 17.48 18.00 16.74 15.97 +1.06 29 212 623 +176
30MAR27 650.00 C 16.30 16.88 15.80 14.69 +1.11 29 22 198 +16
30MAR27 660.00 C 14.39 14.39 14.39 13.43 +1.19 29 1 216 +1
30MAR27 670.00 C 0.00 0.00 0.00 12.17 +1.27 29 0 433 0
30MAR27 680.00 C 13.20 14.65 12.75 10.96 +1.04 29 187 465 -10
30MAR27 690.00 C 11.91 13.70 11.62 10.07 +1.11 29 69 144 -60
30MAR27 700.00 C 12.93 12.93 12.93 9.18 +1.18 29 36 596 +31
30MAR27 710.00 C 10.92 10.92 10.92 8.28 +1.17 29 2 59 0
30MAR27 720.00 C 10.30 10.88 10.30 7.21 +0.76 29 11 39 +11
30MAR27 730.00 C 10.30 10.30 10.30 6.62 +0.83 29 1 11 +1
30MAR27 740.00 C 0.00 0.00 0.00 6.21 +1.09 29 0 2,407 0
30MAR27 750.00 C 8.40 8.40 8.40 5.43 +0.88 29 5 74 +5
30MAR27 760.00 C 0.00 0.00 0.00 4.84 +0.74 28 0 8 0
30MAR27 770.00 C 0.00 0.00 0.00 4.43 +0.77 28 0 126 0
30MAR27 780.00 C 0.00 0.00 0.00 4.04 +0.83 28 0 60 0
30MAR27 790.00 C 0.00 0.00 0.00 3.75 +0.91 29 0 41 0
30MAR27 800.00 C 0.00 0.00 0.00 3.35 +0.79 29 0 204 0
30MAR27 810.00 C 0.00 0.00 0.00 2.92 +0.65 28 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 2.67 +0.69 28 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 2.50 +0.76 29 0 41 0
30MAR27 840.00 C 0.00 0.00 0.00 2.17 +0.66 28 0 4 0
30MAR27 850.00 C 4.75 6.26 4.75 1.92 +0.54 28 3 373 +1
TOTAL CALL 86,827 860,803 +15,969
02APR26 360.00 P 0.00 0.00 0.00 0.01 - 129 0 0 -
02APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02APR26 380.00 P 0.00 0.00 0.00 0.02 +0.01 113 0 0 0
02APR26 390.00 P 0.00 0.00 0.00 0.03 +0.01 106 0 1 0
02APR26 400.00 P 0.00 0.00 0.00 0.04 0.00 97 0 100 0
02APR26 410.00 P 0.04 0.04 0.01 0.06 -0.01 90 211 211 +211
02APR26 420.00 P 0.00 0.00 0.00 0.10 -0.03 83 0 538 0
02APR26 430.00 P 0.00 0.00 0.00 0.17 -0.07 76 0 246 0
02APR26 440.00 P 0.14 0.14 0.13 0.28 -0.16 68 51 761 -50
02APR26 450.00 P 0.35 0.35 0.18 0.49 -0.36 61 133 744 +52
02APR26 460.00 P 0.79 0.81 0.54 0.92 -0.73 54 513 992 +439
02APR26 470.00 P 2.60 2.60 1.08 1.82 -1.39 46 1,246 1,544 +227
02APR26 480.00 P 3.50 5.25 2.20 3.80 -2.33 39 2,464 2,169 +19
02APR26 490.00 P 9.46 11.50 5.66 9.22 -2.61 40 1,006 4,068 +344
02APR26 500.00 P 10.13 18.80 10.13 16.82 -2.81 38 387 1,485 -133
02APR26 510.00 P 24.00 28.00 20.00 26.45 -2.05 46 246 376 -137
02APR26 520.00 P 35.00 35.00 35.00 36.12 -2.52 48 6 153 +4
02APR26 530.00 P 0.00 0.00 0.00 46.02 -2.39 50 0 396 -568
02APR26 540.00 P 0.00 0.00 0.00 56.00 -2.40 0 1 5 -15
02APR26 550.00 P 0.00 0.00 0.00 66.00 -2.40 0 1 10 -3
02APR26 560.00 P 0.00 0.00 0.00 76.00 -2.40 0 0 0 -6
02APR26 570.00 P 0.00 0.00 0.00 86.00 -2.40 0 0 0 -1
02APR26 580.00 P 93.00 93.00 93.00 96.00 -2.40 0 2 0 0
02APR26 590.00 P 0.00 0.00 0.00 106.00 -2.40 0 0 0 0
02APR26 600.00 P 0.00 0.00 0.00 116.00 -2.40 0 0 0 0
02APR26 610.00 P 0.00 0.00 0.00 126.00 -2.40 0 0 0 0
02APR26 620.00 P 0.00 0.00 0.00 136.00 -2.40 0 0 0 0
02APR26 630.00 P 0.00 0.00 0.00 146.00 -2.40 0 0 0 0
10APR26 360.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
10APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
10APR26 380.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
10APR26 390.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
10APR26 400.00 P 0.00 0.00 0.00 0.04 -0.03 43 0 100 0
10APR26 410.00 P 0.00 0.00 0.00 0.08 -0.08 41 0 100 0
10APR26 420.00 P 0.50 0.50 0.45 0.17 -0.17 40 11 13 +11
10APR26 430.00 P 0.67 0.75 0.67 0.37 -0.30 38 22 123 +22
10APR26 440.00 P 1.10 1.18 0.82 0.78 -0.51 37 88 118 +34
10APR26 450.00 P 1.75 1.93 1.31 1.51 -0.83 36 151 587 +102
10APR26 460.00 P 2.90 3.31 2.25 2.78 -1.09 34 364 595 +222
10APR26 470.00 P 5.01 5.60 3.62 4.80 -1.53 33 791 886 +670
10APR26 480.00 P 8.00 9.60 6.08 8.03 -2.09 31 1,654 1,974 +1,297
10APR26 490.00 P 12.08 15.02 10.45 13.04 -2.32 30 212 236 +64
10APR26 500.00 P 18.47 22.54 16.15 19.63 -2.65 30 265 229 +94
10APR26 510.00 P 25.00 27.70 23.28 27.46 -2.84 29 42 49 +36
10APR26 520.00 P 0.00 0.00 0.00 36.82 -2.56 31 1 11 +1
10APR26 530.00 P 0.00 0.00 0.00 46.26 -2.77 31 0 25 0
10APR26 540.00 P 0.00 0.00 0.00 56.04 -2.43 31 1 56 +1
10APR26 550.00 P 0.00 0.00 0.00 66.00 -2.40 0 1 1 +1
10APR26 560.00 P 0.00 0.00 0.00 76.00 -2.40 0 0 0 0
10APR26 570.00 P 0.00 0.00 0.00 86.00 -2.40 0 0 0 0
10APR26 580.00 P 0.00 0.00 0.00 96.31 -2.28 56 0 0 0
10APR26 590.00 P 0.00 0.00 0.00 106.31 -2.39 61 0 0 0
10APR26 600.00 P 0.00 0.00 0.00 116.31 -2.34 65 0 0 0
10APR26 610.00 P 0.00 0.00 0.00 126.31 -2.28 69 0 0 0
29APR26 360.00 P 0.31 0.35 0.31 0.06 - 40 35 35 -
29APR26 370.00 P 0.46 0.46 0.45 0.11 -0.06 39 12 128 +12
29APR26 380.00 P 0.60 0.65 0.46 0.20 -0.10 38 155 1,436 +108
29APR26 390.00 P 0.81 0.81 0.81 0.34 -0.17 37 60 548 +60
29APR26 400.00 P 1.11 1.23 0.96 0.58 -0.25 37 125 1,411 +69
29APR26 410.00 P 1.46 1.60 1.20 0.96 -0.36 36 39 647 +13
29APR26 420.00 P 2.05 2.12 1.70 1.52 -0.52 35 162 1,909 +81
29APR26 430.00 P 2.88 3.01 2.35 2.37 -0.71 34 192 1,081 +34
29APR26 440.00 P 3.86 4.30 3.26 3.40 -1.14 33 1,129 2,240 -183
29APR26 450.00 P 5.50 6.08 4.43 5.00 -1.20 32 2,442 5,020 +170
29APR26 460.00 P 7.33 8.44 6.22 7.21 -1.40 31 3,005 8,327 +890
29APR26 470.00 P 9.55 11.71 8.84 10.13 -1.65 30 1,895 7,188 +229
29APR26 480.00 P 14.00 16.03 11.80 13.95 -1.85 29 1,773 15,874 +623
29APR26 490.00 P 19.50 21.00 16.10 19.10 -2.10 29 1,995 9,977 +115
29APR26 500.00 P 26.00 27.77 21.93 25.07 -2.28 29 2,818 17,211 +1,053
29APR26 510.00 P 33.13 34.67 29.00 32.35 -2.25 30 157 6,022 -60
29APR26 520.00 P 39.98 42.00 35.22 40.79 -2.39 31 1,123 5,585 -47
29APR26 530.00 P 47.24 49.00 44.80 49.47 -2.14 33 121 5,911 +5
29APR26 540.00 P 58.01 60.61 52.01 58.53 -0.98 34 116 7,249 -44
29APR26 550.00 P 65.37 70.00 62.75 66.95 -3.05 31 323 5,213 +166
29APR26 560.00 P 80.00 80.00 72.00 76.46 -2.36 31 315 2,847 -203
29APR26 570.00 P 88.00 88.00 88.00 86.17 -2.37 31 2 2,425 -2
29APR26 580.00 P 97.13 97.13 97.13 96.41 -3.93 37 30 2,212 0
29APR26 590.00 P 105.56 105.56 100.85 106.34 -2.36 39 60 2,833 +60
29APR26 600.00 P 113.94 119.49 109.39 116.31 -2.34 41 583 10,080 +395
29APR26 610.00 P 126.16 126.16 126.16 126.31 -2.33 44 5 1,921 0
29APR26 620.00 P 130.00 131.35 130.00 136.28 -2.35 46 31 1,146 -9
29APR26 630.00 P 0.00 0.00 0.00 146.29 -2.34 48 0 317 -375
29APR26 640.00 P 150.80 150.80 150.80 156.28 -2.34 51 5 382 -118
29APR26 650.00 P 166.60 167.00 163.00 166.28 -2.34 53 30 0 -340
29APR26 660.00 P 170.50 170.50 170.50 176.28 -2.34 55 5 0 -44
29APR26 670.00 P 0.00 0.00 0.00 186.28 -2.34 58 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 196.28 -2.34 60 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 206.28 -2.34 62 0 0 0
29APR26 700.00 P 215.60 215.72 215.60 216.00 -2.62 0 250 250 +250
29APR26 710.00 P 0.00 0.00 0.00 226.28 -2.34 66 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 236.28 -2.34 68 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 246.27 -2.35 70 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 256.00 -2.62 0 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 266.27 -2.35 74 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 276.27 -2.34 76 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 286.00 -2.61 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 296.00 -2.40 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 306.00 -2.61 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 316.27 -2.13 83 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 326.00 -2.61 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 336.00 -2.61 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 346.27 -2.34 89 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 356.00 -2.61 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 366.27 -2.34 92 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 376.29 -2.32 94 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 386.00 -2.61 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 396.00 -2.40 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 406.00 -2.61 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 416.26 -2.35 100 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 426.26 -2.35 101 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 436.00 -2.60 0 0 0 0
28MAY26 360.00 P 1.34 1.39 1.34 0.27 - 33 45 40 -
28MAY26 370.00 P 1.35 1.44 1.35 0.47 -0.48 32 42 52 +42
28MAY26 380.00 P 2.09 2.28 2.09 0.79 -0.63 32 17 970 +17
28MAY26 390.00 P 2.53 2.53 2.25 1.28 -0.79 32 23 441 +3
28MAY26 400.00 P 3.35 3.65 2.80 1.98 -1.02 32 213 659 +123
28MAY26 410.00 P 4.13 4.13 4.13 2.98 -1.24 32 30 885 0
28MAY26 420.00 P 5.38 5.80 4.76 4.36 -1.42 32 150 2,012 +58
28MAY26 430.00 P 6.82 7.33 6.05 6.18 -1.52 32 743 1,901 +204
28MAY26 440.00 P 8.90 9.74 7.89 8.40 -1.39 31 542 4,197 +40
28MAY26 450.00 P 11.70 12.59 9.88 11.00 -1.54 31 1,790 6,608 +96
28MAY26 460.00 P 14.07 15.60 13.03 14.16 -1.69 30 771 2,456 +319
28MAY26 470.00 P 18.64 19.60 16.00 18.08 -1.98 30 1,005 2,573 +397
28MAY26 480.00 P 23.32 25.00 20.51 22.71 -1.97 30 615 4,498 +139
28MAY26 490.00 P 28.09 29.20 25.18 28.21 -2.33 30 471 6,910 +138
28MAY26 500.00 P 34.25 35.26 31.27 34.49 -2.21 30 416 5,738 +148
28MAY26 510.00 P 41.40 41.40 41.40 42.52 -0.57 31 1 8,593 0
28MAY26 520.00 P 51.10 51.26 45.87 50.44 -0.66 32 143 7,062 -143
28MAY26 530.00 P 58.10 58.53 53.25 57.10 -1.72 31 110 4,595 -50
28MAY26 540.00 P 69.51 69.51 61.49 66.55 -2.96 33 181 4,997 -30
28MAY26 550.00 P 73.11 76.70 70.11 75.80 -0.07 35 53 4,997 -19
28MAY26 560.00 P 81.83 84.43 81.83 82.99 -2.46 31 90 4,908 0
28MAY26 570.00 P 92.00 94.00 89.50 89.78 -1.78 21 404 1,152 -296
28MAY26 580.00 P 105.73 105.73 100.09 99.65 -6.08 21 430 673 -170
28MAY26 590.00 P 110.94 111.20 109.05 113.25 -0.94 40 561 721 +1
28MAY26 600.00 P 120.00 124.15 117.50 119.16 -3.49 0 33 394 +33
28MAY26 610.00 P 128.93 128.93 128.93 127.30 -5.79 0 30 2,474 +30
28MAY26 620.00 P 0.00 0.00 0.00 141.06 -2.19 39 0 218 0
28MAY26 630.00 P 149.90 149.90 149.90 150.80 -2.21 40 3 107 -3
28MAY26 640.00 P 0.00 0.00 0.00 160.60 -2.18 41 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 170.37 -2.28 41 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 180.19 -2.27 42 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 190.04 -2.22 43 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 199.92 -2.21 43 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 209.12 -2.95 32 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 219.73 -2.25 45 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 228.96 -2.94 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 238.91 -2.93 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 248.86 -2.93 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 258.81 -2.93 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 268.76 -2.93 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 278.71 -2.94 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 288.67 -2.94 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 298.63 -2.94 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 308.59 -2.94 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 318.55 -2.94 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 328.52 -2.93 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 338.48 -2.93 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 348.50 -2.87 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 358.40 -2.93 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 368.37 -2.93 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 378.31 -2.95 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 388.29 -2.48 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 398.26 -2.93 0 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 408.22 -2.93 0 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 418.19 -2.92 0 0 0 0
29JUN26 360.00 P 2.06 2.25 2.06 0.80 - 31 58 58 -
29JUN26 370.00 P 2.49 2.49 2.49 1.25 -1.27 31 50 85 +50
29JUN26 380.00 P 3.65 3.65 3.12 1.88 -1.54 31 65 4,044 0
29JUN26 390.00 P 4.54 4.54 3.85 2.72 -1.76 31 252 842 +222
29JUN26 400.00 P 5.36 5.80 5.00 3.82 -1.94 31 51 1,657 +2
29JUN26 410.00 P 6.52 7.20 5.92 5.23 -1.96 31 91 1,488 +1
29JUN26 420.00 P 8.12 8.82 7.54 7.11 -1.80 31 304 1,886 +234
29JUN26 430.00 P 10.20 11.05 9.20 9.40 -1.65 31 518 3,087 +247
29JUN26 440.00 P 12.79 13.33 12.15 12.11 -1.55 30 101 3,464 +76
29JUN26 450.00 P 15.91 16.68 14.21 15.00 -1.65 30 552 6,086 +155
29JUN26 460.00 P 19.18 19.65 17.50 18.41 -1.68 29 668 10,850 +114
29JUN26 470.00 P 22.52 23.79 20.91 22.50 -1.70 29 844 5,312 -302
29JUN26 480.00 P 27.21 29.27 25.27 27.18 -1.77 29 1,147 7,955 -136
29JUN26 490.00 P 32.69 34.74 30.20 32.67 -1.88 29 876 14,924 +84
29JUN26 500.00 P 39.62 41.17 36.00 38.70 -1.71 29 259 17,179 -152
29JUN26 510.00 P 47.23 47.23 42.71 46.27 -0.96 30 2 12,329 +1
29JUN26 520.00 P 52.14 54.90 50.71 52.60 -4.23 29 273 13,363 -120
29JUN26 530.00 P 62.51 62.51 62.51 58.30 -4.50 27 30 4,873 -30
29JUN26 540.00 P 0.00 0.00 0.00 67.90 -2.77 29 0 13,697 0
29JUN26 550.00 P 78.91 79.80 78.91 75.80 -5.20 29 11 9,827 +5
29JUN26 560.00 P 84.94 88.21 81.00 82.99 -7.16 26 386 15,281 +276
29JUN26 570.00 P 93.09 97.34 90.00 94.78 -1.29 31 355 5,264 +119
29JUN26 580.00 P 106.48 106.48 99.72 103.80 -2.68 32 185 11,009 -35
29JUN26 590.00 P 115.43 115.43 108.92 113.25 -2.18 33 212 3,635 +59
29JUN26 600.00 P 121.17 123.00 117.25 122.44 -3.33 33 352 5,604 +109
29JUN26 610.00 P 0.00 0.00 0.00 131.88 -1.21 33 0 2,043 0
29JUN26 620.00 P 139.96 144.82 136.00 141.09 -2.28 32 1,674 6,737 +1,180
29JUN26 630.00 P 0.00 0.00 0.00 151.10 -4.34 34 0 3,457 0
29JUN26 640.00 P 0.00 0.00 0.00 160.80 -1.98 35 0 3,331 0
29JUN26 650.00 P 0.00 0.00 0.00 170.37 -2.28 34 0 2,041 0
29JUN26 660.00 P 175.00 175.00 175.00 180.25 -2.21 35 1 6,153 0
29JUN26 670.00 P 0.00 0.00 0.00 194.97 +0.59 51 0 307 0
29JUN26 680.00 P 0.00 0.00 0.00 199.96 -2.17 37 0 308 0
29JUN26 690.00 P 0.00 0.00 0.00 209.85 -2.22 37 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 219.76 -2.22 38 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 229.68 -2.22 39 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 239.70 -2.14 41 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 249.57 -2.22 41 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 262.69 -1.93 56 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 269.48 -2.21 43 0 40 0
29JUN26 760.00 P 0.00 0.00 0.00 279.44 -2.21 44 0 190 0
29JUN26 770.00 P 284.60 284.60 283.90 289.39 -2.22 45 40 56 +30
29JUN26 780.00 P 0.00 0.00 0.00 299.35 -2.22 46 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 309.32 -2.21 47 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 319.27 -2.24 47 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 328.54 -2.91 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 339.22 -2.25 49 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 349.18 -2.26 50 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 359.12 -2.23 51 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 369.10 -2.26 52 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 379.07 -2.25 53 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 389.06 -2.18 54 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 398.99 -2.25 54 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 409.00 -2.20 56 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 418.93 -2.24 56 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 428.86 -2.22 56 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 438.82 -2.23 57 0 0 0
30JUL26 360.00 P 3.33 3.62 3.33 2.10 - 33 17 17 -
30JUL26 370.00 P 0.00 0.00 0.00 2.84 - 32 0 0 -
30JUL26 380.00 P 4.63 4.63 4.63 3.82 - 32 10 10 -
30JUL26 390.00 P 6.10 6.10 5.88 5.07 - 32 62 62 -
30JUL26 400.00 P 7.98 7.98 7.28 6.52 - 32 90 90 -
30JUL26 410.00 P 9.55 9.55 8.79 8.37 - 31 63 47 -
30JUL26 420.00 P 11.26 11.26 10.34 10.52 - 31 46 46 -
30JUL26 430.00 P 12.80 13.63 12.58 12.74 - 31 200 199 -
30JUL26 440.00 P 15.63 15.63 15.00 15.41 - 30 27 27 -
30JUL26 450.00 P 19.00 19.28 19.00 18.54 - 30 113 108 -
30JUL26 460.00 P 23.01 23.01 20.94 22.17 - 29 104 104 -
30JUL26 470.00 P 25.89 25.89 24.67 26.35 - 29 90 90 -
30JUL26 480.00 P 30.70 33.18 28.87 31.04 - 29 1,132 1,012 -
30JUL26 490.00 P 36.41 36.41 35.55 36.38 - 29 49 49 -
30JUL26 500.00 P 42.33 43.15 42.07 42.36 - 29 76 76 -
30JUL26 510.00 P 48.75 48.90 48.75 48.83 - 29 92 92 -
30JUL26 520.00 P 58.03 58.03 58.03 55.56 - 29 30 30 -
30JUL26 530.00 P 65.52 65.52 59.84 63.37 - 29 130 130 -
30JUL26 540.00 P 66.41 67.39 66.41 71.10 - 29 36 36 -
30JUL26 550.00 P 0.00 0.00 0.00 78.96 - 29 8 8 -
30JUL26 560.00 P 0.00 0.00 0.00 86.91 - 29 0 0 -
30JUL26 570.00 P 0.00 0.00 0.00 96.52 - 30 0 0 -
30JUL26 580.00 P 107.58 107.58 106.07 105.28 - 31 90 90 -
30JUL26 590.00 P 116.51 116.51 110.27 113.31 - 29 120 120 -
30JUL26 600.00 P 125.78 125.78 118.57 123.35 - 31 301 271 -
29SEP26 360.00 P 5.84 5.84 5.50 4.64 - 33 40 40 -
29SEP26 370.00 P 6.96 6.96 6.96 5.92 -0.53 32 45 145 +45
29SEP26 380.00 P 8.38 8.40 8.38 7.31 -0.64 32 55 469 +55
29SEP26 390.00 P 9.50 9.76 9.50 9.13 -0.68 32 46 319 +46
29SEP26 400.00 P 11.00 11.74 10.78 11.03 -0.74 32 127 2,491 +59
29SEP26 410.00 P 13.34 13.34 13.34 13.11 -0.63 31 75 822 +48
29SEP26 420.00 P 15.75 16.42 14.71 15.45 -0.69 31 540 1,207 +372
29SEP26 430.00 P 17.74 19.04 17.36 18.09 -0.85 30 66 1,488 +46
29SEP26 440.00 P 21.20 21.20 20.75 21.10 -1.18 30 49 4,078 +30
29SEP26 450.00 P 24.41 25.84 24.41 24.64 -1.13 30 114 7,138 -23
29SEP26 460.00 P 28.00 30.01 28.00 28.42 -1.28 29 913 2,645 +392
29SEP26 470.00 P 33.08 33.91 32.96 32.96 -1.09 29 102 5,904 +7
29SEP26 480.00 P 37.20 38.84 37.20 37.55 -1.47 29 95 6,152 +15
29SEP26 490.00 P 43.67 43.67 43.67 42.84 -1.35 29 30 4,135 +30
29SEP26 500.00 P 49.58 50.07 46.85 48.61 -1.27 29 71 13,380 -4
29SEP26 510.00 P 54.24 56.72 52.79 54.41 -0.49 28 346 6,635 +91
29SEP26 520.00 P 60.24 63.37 59.16 61.27 -1.54 29 399 7,589 +398
29SEP26 530.00 P 0.00 0.00 0.00 69.07 -0.47 29 0 3,457 0
29SEP26 540.00 P 78.00 78.00 78.00 73.75 -2.73 27 10 5,958 -9
29SEP26 550.00 P 86.02 95.92 84.00 84.45 -1.57 30 16 8,872 -9
29SEP26 560.00 P 0.00 0.00 0.00 91.36 -0.17 29 0 7,116 0
29SEP26 570.00 P 98.94 101.00 98.37 102.28 +2.23 32 68 1,622 +30
29SEP26 580.00 P 105.00 106.00 105.00 108.62 -1.75 30 101 4,925 +1
29SEP26 590.00 P 0.00 0.00 0.00 116.11 +0.68 29 0 1,380 0
29SEP26 600.00 P 125.00 125.00 125.00 125.96 -3.03 30 5 17,029 +1
29SEP26 610.00 P 133.00 135.00 132.00 135.20 +0.07 31 12 2,690 +12
29SEP26 620.00 P 0.00 0.00 0.00 144.42 +1.05 31 0 2,371 0
29SEP26 630.00 P 0.00 0.00 0.00 151.10 -4.34 26 0 2,281 0
29SEP26 640.00 P 0.00 0.00 0.00 163.53 +0.75 32 0 1,132 0
29SEP26 650.00 P 0.00 0.00 0.00 172.54 -0.11 32 0 15,615 0
29SEP26 660.00 P 0.00 0.00 0.00 184.69 +2.00 37 0 7,963 0
29SEP26 670.00 P 0.00 0.00 0.00 194.97 +0.59 38 0 1,056 0
29SEP26 680.00 P 0.00 0.00 0.00 199.96 -2.17 29 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 209.85 -2.22 29 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 219.76 -2.22 30 0 200 0
29SEP26 710.00 P 0.00 0.00 0.00 229.68 -2.22 31 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 239.71 -2.13 32 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 249.64 -2.23 32 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 262.69 -1.93 42 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 269.48 -2.88 33 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 279.49 -2.25 34 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 289.45 -2.19 35 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 299.35 -2.29 36 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 309.32 -2.28 36 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 319.27 -2.29 37 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 328.54 -2.93 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 339.22 -2.25 38 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 349.18 -2.26 39 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 359.12 -2.23 40 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 369.12 -2.24 41 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 379.07 -2.25 41 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 389.06 -2.18 42 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 398.99 -2.25 42 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 409.00 -2.20 43 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 418.93 -2.24 44 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 428.89 -2.19 44 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 438.82 -2.23 44 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 448.09 -2.96 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 458.76 -2.21 46 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 468.02 -2.96 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 477.99 -2.91 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 488.37 -2.89 44 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 498.70 -2.50 49 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 508.69 -2.49 49 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 518.50 -2.50 49 0 0 0
30DEC26 360.00 P 9.43 9.62 9.10 5.74 - 29 64 60 -
30DEC26 370.00 P 11.13 11.13 11.02 7.32 -3.26 29 130 160 +130
30DEC26 380.00 P 12.18 12.68 12.18 9.32 -3.28 29 126 566 +125
30DEC26 390.00 P 14.17 14.17 14.17 11.46 -3.13 29 47 351 +43
30DEC26 400.00 P 16.89 16.89 15.79 14.17 -2.72 29 12 2,664 +12
30DEC26 410.00 P 18.97 19.20 18.97 16.97 -2.65 29 46 978 +46
30DEC26 420.00 P 21.23 22.30 20.50 20.43 -2.10 29 49 1,722 +45
30DEC26 430.00 P 23.99 25.00 23.63 23.96 -1.72 30 412 1,496 +130
30DEC26 440.00 P 27.36 28.03 27.36 27.52 -1.75 29 37 1,429 +16
30DEC26 450.00 P 31.20 32.49 30.00 31.20 -1.68 29 207 2,283 -69
30DEC26 460.00 P 34.73 36.87 34.73 35.28 -1.84 29 132 3,293 +62
30DEC26 470.00 P 39.81 41.42 39.23 39.97 -1.48 29 414 2,373 +414
30DEC26 480.00 P 44.13 46.13 43.00 44.99 -1.11 29 420 5,311 +412
30DEC26 490.00 P 49.40 50.56 48.37 50.63 -0.54 29 101 3,540 +36
30DEC26 500.00 P 54.78 57.00 54.78 56.13 -0.72 29 37 12,768 +3
30DEC26 510.00 P 58.00 58.00 58.00 62.06 -0.95 29 1 5,135 -1
30DEC26 520.00 P 66.83 69.87 66.83 68.30 -0.73 29 314 3,283 -9
30DEC26 530.00 P 75.27 75.27 75.27 76.92 -0.86 30 14 1,551 +14
30DEC26 540.00 P 0.00 0.00 0.00 85.89 +0.97 31 0 2,056 0
30DEC26 550.00 P 93.49 93.49 91.00 88.43 -5.06 28 13 6,032 0
30DEC26 560.00 P 0.00 0.00 0.00 95.48 -1.12 28 0 5,048 0
30DEC26 570.00 P 100.00 100.00 100.00 104.64 -2.14 29 10 4,420 0
30DEC26 580.00 P 0.00 0.00 0.00 110.70 -1.16 27 0 6,591 0
30DEC26 590.00 P 0.00 0.00 0.00 118.42 -1.34 27 0 3,946 0
30DEC26 600.00 P 0.00 0.00 0.00 130.29 -2.12 30 0 23,726 0
30DEC26 610.00 P 136.00 136.00 136.00 136.21 +0.04 27 4 4,712 +4
30DEC26 620.00 P 0.00 0.00 0.00 145.82 +0.29 28 0 2,849 0
30DEC26 630.00 P 0.00 0.00 0.00 154.76 -0.68 28 0 2,161 0
30DEC26 640.00 P 164.69 164.69 164.69 163.53 -1.16 28 1 1,798 0
30DEC26 650.00 P 170.53 171.55 168.53 173.50 +0.35 29 150 1,645 0
30DEC26 660.00 P 182.64 182.64 182.64 184.69 +1.74 32 30 6,009 0
30DEC26 670.00 P 0.00 0.00 0.00 194.97 +0.59 33 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 201.69 -0.44 29 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 211.07 -1.00 29 0 1 0
30DEC26 700.00 P 220.00 220.00 220.00 219.79 -2.34 27 1 11,308 +1
30DEC26 710.00 P 0.00 0.00 0.00 229.89 -2.17 28 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 240.08 -2.26 29 0 27 0
30DEC26 730.00 P 0.00 0.00 0.00 249.64 -2.23 29 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 262.69 -1.93 37 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 269.66 -2.70 30 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 279.58 -2.22 31 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 289.50 -2.23 31 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 299.43 -2.23 32 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 309.35 -2.25 32 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 319.35 -2.22 33 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 328.54 -2.95 0 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 339.23 -2.24 34 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 349.18 -2.27 35 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 359.12 -2.24 35 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 369.12 -2.24 36 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 379.07 -2.25 37 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 389.06 -2.18 37 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 398.99 -2.25 38 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 409.00 -2.20 39 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 418.93 -2.24 39 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 428.89 -2.19 39 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 438.83 -2.22 40 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 448.79 -2.26 40 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 458.76 -2.21 41 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 468.72 -2.26 41 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 478.68 -2.22 42 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 488.72 -2.54 43 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 498.74 -2.46 43 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 508.73 -2.50 44 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 518.50 -2.50 43 0 0 0
30MAR27 360.00 P 12.02 12.02 12.02 12.01 - 32 30 30 -
30MAR27 370.00 P 14.06 14.06 14.06 14.05 -0.05 32 45 71 +39
30MAR27 380.00 P 15.70 15.70 15.37 15.52 -0.88 31 110 1,277 -97
30MAR27 390.00 P 18.21 18.21 17.00 17.83 -0.88 31 82 542 +45
30MAR27 400.00 P 19.33 20.47 19.33 20.40 -1.03 30 160 603 +45
30MAR27 410.00 P 23.00 23.00 22.00 23.33 -1.02 30 5 502 0
30MAR27 420.00 P 25.55 26.11 25.55 26.28 -1.02 30 77 806 +75
30MAR27 430.00 P 29.29 30.00 29.29 29.71 -1.16 30 62 675 +60
30MAR27 440.00 P 32.53 32.53 32.53 33.33 -1.14 29 17 985 +17
30MAR27 450.00 P 36.61 36.61 34.66 36.99 -1.27 29 23 970 +19
30MAR27 460.00 P 40.25 40.33 40.25 41.30 -1.27 29 207 1,084 +207
30MAR27 470.00 P 0.00 0.00 0.00 45.66 -1.25 29 0 637 0
30MAR27 480.00 P 49.28 50.63 47.57 50.17 -1.39 28 235 1,345 +104
30MAR27 490.00 P 54.40 56.65 54.40 55.27 -1.36 28 6 1,061 +6
30MAR27 500.00 P 61.00 62.00 60.37 60.45 -1.58 28 25 1,383 -17
30MAR27 510.00 P 0.00 0.00 0.00 66.38 -1.42 28 0 1,592 0
30MAR27 520.00 P 0.00 0.00 0.00 72.32 -1.78 28 0 291 0
30MAR27 530.00 P 0.00 0.00 0.00 79.52 -1.61 28 0 198 0
30MAR27 540.00 P 0.00 0.00 0.00 86.65 -1.41 28 0 91 0
30MAR27 550.00 P 0.00 0.00 0.00 93.57 -1.40 28 0 734 0
30MAR27 560.00 P 0.00 0.00 0.00 98.91 -1.46 27 0 281 0
30MAR27 570.00 P 0.00 0.00 0.00 105.99 -1.51 27 0 410 0
30MAR27 580.00 P 0.00 0.00 0.00 113.91 -1.56 27 0 613 0
30MAR27 590.00 P 0.00 0.00 0.00 121.65 -1.63 27 0 220 0
30MAR27 600.00 P 130.80 130.80 130.70 130.29 -2.12 27 15 953 +15
30MAR27 610.00 P 0.00 0.00 0.00 137.08 -1.70 26 0 505 0
30MAR27 620.00 P 0.00 0.00 0.00 145.85 -1.99 26 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 157.59 -5.71 28 0 233 0
30MAR27 640.00 P 0.00 0.00 0.00 166.32 -1.87 28 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 175.16 +0.40 28 0 120 0
30MAR27 660.00 P 0.00 0.00 0.00 184.69 -1.35 29 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 194.97 -0.16 30 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 201.69 -2.69 27 0 100 0
30MAR27 690.00 P 0.00 0.00 0.00 211.13 -2.69 27 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 220.87 -2.46 27 0 6 0
30MAR27 710.00 P 0.00 0.00 0.00 230.26 -2.74 27 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 240.54 -2.13 28 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 250.25 -2.17 28 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 262.69 -1.93 33 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 269.85 -2.51 29 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 279.72 -2.20 29 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 289.65 -2.17 30 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 299.49 -2.23 30 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 309.47 -2.17 31 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 319.40 -2.17 31 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 329.29 -2.23 31 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 339.23 -2.24 32 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 349.18 -2.27 32 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 359.14 -2.23 33 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 373.15 +1.79 42 0 1 0
TOTAL PUT 57,214 732,584 +12,677
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$ 102.10
29APR26 67.50 C 0.00 0.00 0.00 34.74 -0.54 45 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 32.24 -0.60 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 29.75 -0.64 37 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 27.26 -0.69 38 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 24.67 -0.90 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 22.27 -0.90 31 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 19.73 -1.06 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 17.47 -0.32 39 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 15.15 -0.32 39 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 12.92 -0.34 39 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 10.84 -0.33 39 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 8.92 -0.33 39 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 7.25 -0.50 39 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 5.65 -0.53 38 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 4.27 -0.51 37 0 15 0
29APR26 105.00 C 3.50 3.50 2.86 3.23 -0.36 38 31 42 0
29APR26 107.50 C 2.18 2.21 1.98 2.40 -0.22 38 125 172 +80
29APR26 110.00 C 1.85 1.85 1.37 1.74 -0.19 38 32 142 +27
29APR26 112.50 C 0.00 0.00 0.00 1.24 -0.15 38 0 101 0
29APR26 115.00 C 0.87 0.87 0.58 0.86 -0.13 38 22 162 +16
29APR26 117.50 C 0.00 0.00 0.00 0.59 -0.10 38 0 159 0
29APR26 120.00 C 0.32 0.32 0.32 0.39 -0.08 38 15 160 +15
29APR26 122.50 C 0.23 0.23 0.23 0.26 -0.05 38 4 137 0
29APR26 125.00 C 0.00 0.00 0.00 0.17 -0.04 39 0 169 0
29APR26 127.50 C 0.00 0.00 0.00 0.10 -0.04 38 0 134 0
29APR26 130.00 C 0.06 0.06 0.06 0.07 -0.02 39 45 220 +45
29APR26 132.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 529 0
29APR26 150.00 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 22.52 -0.86 37 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 20.17 -0.90 37 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 17.47 -0.75 27 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 15.25 -0.79 30 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 13.66 -0.32 37 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 11.74 -0.32 37 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 9.97 -0.31 37 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 8.40 -0.44 38 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 6.96 -0.52 37 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 5.64 -0.49 37 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 4.54 -0.43 37 0 15 0
28MAY26 107.50 C 3.87 3.87 3.46 3.65 -0.35 37 21 73 +21
28MAY26 110.00 C 0.00 0.00 0.00 2.90 -0.28 37 0 37 0
28MAY26 112.50 C 0.00 0.00 0.00 2.30 -0.16 37 0 28 0
28MAY26 115.00 C 1.48 1.68 1.48 1.80 -0.13 37 30 112 +30
28MAY26 117.50 C 0.00 0.00 0.00 1.38 -0.12 37 0 74 0
28MAY26 120.00 C 0.00 0.00 0.00 1.07 -0.10 37 0 680 0
28MAY26 122.50 C 0.00 0.00 0.00 0.82 -0.08 37 0 77 0
28MAY26 125.00 C 0.00 0.00 0.00 0.61 -0.09 37 0 214 0
28MAY26 127.50 C 0.00 0.00 0.00 0.46 -0.07 37 0 578 0
28MAY26 130.00 C 0.00 0.00 0.00 0.34 -0.06 37 0 92 0
28MAY26 132.50 C 0.00 0.00 0.00 0.25 -0.04 37 0 105 0
28MAY26 135.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 0.14 -0.02 37 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 39.79 -0.57 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 37.30 -0.72 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 34.81 -0.70 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 32.33 -0.75 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 29.87 -0.86 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 27.32 -0.96 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 24.91 -1.17 31 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 22.63 -0.90 35 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 20.38 -0.95 35 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 18.00 -0.61 33 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 16.22 -0.34 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 14.30 -0.34 36 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 12.53 -0.34 36 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 10.90 -0.34 36 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 9.39 -0.55 36 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 8.00 -0.59 36 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 6.78 -0.52 36 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 5.71 -0.37 36 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 4.79 -0.30 36 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 4.02 -0.24 36 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 3.32 -0.22 36 0 45 0
29JUN26 115.00 C 0.00 0.00 0.00 2.78 -0.24 36 0 125 0
29JUN26 117.50 C 0.00 0.00 0.00 2.28 -0.20 36 0 105 0
29JUN26 120.00 C 0.00 0.00 0.00 1.87 -0.16 36 0 109 0
29JUN26 122.50 C 1.30 1.30 1.30 1.58 -0.13 36 10 156 0
29JUN26 125.00 C 0.00 0.00 0.00 1.27 -0.13 36 0 130 0
29JUN26 127.50 C 0.00 0.00 0.00 1.04 -0.10 36 0 40 0
29JUN26 130.00 C 0.00 0.00 0.00 0.82 -0.10 36 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 0.67 -0.07 36 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 0.52 -0.08 36 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 0.41 -0.07 36 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.32 -0.05 36 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.27 -0.04 36 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.21 -0.04 36 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.17 -0.02 37 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 22.98 - 36 0 0 -
30JUL26 82.50 C 0.00 0.00 0.00 20.89 - 36 0 0 -
30JUL26 85.00 C 0.00 0.00 0.00 18.61 - 34 0 0 -
30JUL26 87.50 C 0.00 0.00 0.00 16.87 - 36 0 0 -
30JUL26 90.00 C 0.00 0.00 0.00 15.06 - 36 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 13.37 - 36 0 0 -
30JUL26 95.00 C 0.00 0.00 0.00 11.86 - 36 0 0 -
30JUL26 97.50 C 0.00 0.00 0.00 10.43 - 36 0 0 -
30JUL26 100.00 C 0.00 0.00 0.00 9.10 - 35 0 0 -
30JUL26 102.50 C 0.00 0.00 0.00 7.90 - 35 0 0 -
30JUL26 105.00 C 0.00 0.00 0.00 6.83 - 35 0 0 -
30JUL26 107.50 C 0.00 0.00 0.00 5.87 - 35 0 0 -
30JUL26 110.00 C 0.00 0.00 0.00 5.04 - 35 0 0 -
30JUL26 112.50 C 0.00 0.00 0.00 4.33 - 35 0 0 -
30JUL26 115.00 C 0.00 0.00 0.00 3.69 - 35 0 0 -
30JUL26 117.50 C 0.00 0.00 0.00 3.15 - 35 0 0 -
30JUL26 120.00 C 0.00 0.00 0.00 2.67 - 35 0 0 -
30JUL26 122.50 C 0.00 0.00 0.00 2.33 - 36 0 0 -
30JUL26 125.00 C 0.00 0.00 0.00 1.96 - 36 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 39.83 -0.76 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 37.30 -0.89 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.83 -1.01 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.49 -0.94 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 30.29 -0.90 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.09 -0.96 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.97 -0.96 36 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 23.92 -1.01 36 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 21.83 -1.06 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 19.93 -1.11 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 17.92 -0.97 34 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 16.83 -0.43 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.31 -0.43 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 13.86 -0.43 36 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 12.17 -0.80 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 10.96 -0.54 35 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 9.87 -0.42 35 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 8.84 -0.40 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 7.92 -0.37 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 7.08 -0.37 35 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 6.28 -0.34 35 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 5.61 -0.34 35 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 4.94 -0.34 35 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 4.41 -0.29 35 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 4.00 -0.31 36 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 3.53 -0.26 36 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 3.12 -0.26 36 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 2.72 -0.26 36 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 2.41 -0.21 36 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.11 -0.22 36 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 1.82 -0.22 36 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 1.62 -0.17 36 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.41 -0.17 36 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.21 -0.17 36 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.07 -0.13 36 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.93 -0.13 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.41 -0.78 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.13 -0.90 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.99 -1.04 33 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.99 -1.00 33 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.03 -1.01 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.13 -1.01 33 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 23.32 -0.99 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.55 -0.71 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.92 -0.72 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.35 -0.77 33 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 16.84 -0.85 33 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 15.45 -0.82 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.24 -0.79 33 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.04 -0.60 33 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 11.97 -0.50 34 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.96 -0.33 34 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 9.97 -0.31 34 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 9.14 -0.31 34 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 8.32 -0.30 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 7.56 -0.28 34 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 6.90 -0.28 34 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 6.24 -0.28 34 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 5.84 -0.07 35 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 5.32 -0.24 35 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.79 -0.25 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 4.33 -0.21 35 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 3.94 -0.21 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 3.54 -0.22 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 3.18 -0.18 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 2.89 -0.18 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 2.61 -0.17 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.32 -0.17 35 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.11 -0.13 35 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 1.91 -0.13 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.62 -1.05 33 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 24.89 -1.04 33 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.11 -1.18 33 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.53 -1.17 33 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.02 -1.15 33 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 18.61 -0.85 33 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 17.32 -0.80 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.20 -0.62 33 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.98 -0.63 33 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 13.96 -0.37 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.91 -0.34 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.91 -0.42 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.06 -0.44 33 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 10.25 -0.33 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 9.43 -0.32 34 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 8.73 -0.26 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 8.08 -0.20 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 7.66 -0.18 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 7.04 -0.15 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 6.53 -0.15 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 6.01 -0.15 34 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 5.49 -0.16 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 5.07 -0.13 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 4.69 -0.12 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 4.30 -0.13 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 3.91 -0.13 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 3.62 -0.10 34 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.34 -0.10 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.06 -0.10 34 0 0 0
TOTAL CALL 335 13,576 +234
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 39 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.05 0.00 39 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 0.10 -0.01 39 0 25 0
29APR26 85.00 P 0.70 0.70 0.70 0.20 -0.02 39 2 35 +2
29APR26 87.50 P 0.00 0.00 0.00 0.37 -0.03 39 0 136 0
29APR26 90.00 P 1.04 1.04 1.04 0.66 -0.03 39 40 101 +10
29APR26 92.50 P 1.40 1.65 1.40 1.09 -0.03 39 45 211 -15
29APR26 95.00 P 1.89 2.19 1.89 1.68 -0.03 39 16 263 0
29APR26 97.50 P 2.38 2.56 2.38 2.47 -0.02 39 30 118 +15
29APR26 100.00 P 3.37 3.87 3.37 3.49 0.00 40 38 123 0
29APR26 102.50 P 0.00 0.00 0.00 4.74 +0.25 40 0 78 0
29APR26 105.00 P 0.00 0.00 0.00 6.08 +0.27 39 0 129 0
29APR26 107.50 P 0.00 0.00 0.00 7.69 +0.32 39 0 387 0
29APR26 110.00 P 0.00 0.00 0.00 9.51 +0.12 39 0 189 0
29APR26 112.50 P 0.00 0.00 0.00 11.50 +0.16 39 0 219 0
29APR26 115.00 P 0.00 0.00 0.00 13.61 +0.18 39 0 133 0
29APR26 117.50 P 0.00 0.00 0.00 15.84 +0.21 39 0 93 0
29APR26 120.00 P 0.00 0.00 0.00 18.70 +0.79 49 0 77 0
29APR26 122.50 P 0.00 0.00 0.00 20.73 +0.60 44 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 23.20 +0.52 47 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 26.06 +0.93 59 0 104 -1
29APR26 130.00 P 0.00 0.00 0.00 28.57 +0.96 63 0 15 -15
29APR26 132.50 P 0.00 0.00 0.00 30.87 +0.77 62 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 33.48 +0.88 68 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 35.74 +0.64 65 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 38.24 +0.64 68 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 40.54 +0.44 64 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 43.24 +0.64 74 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 45.74 +0.64 77 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 48.24 +0.64 80 0 0 0
28MAY26 80.00 P 0.82 0.89 0.82 0.36 0.00 38 30 30 +30
28MAY26 82.50 P 0.00 0.00 0.00 0.58 -0.01 38 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.89 -0.01 38 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 1.31 -0.01 38 0 30 0
28MAY26 90.00 P 2.46 2.46 2.45 1.86 0.00 38 30 29 -18
28MAY26 92.50 P 3.14 3.14 3.14 2.56 +0.01 38 15 69 -15
28MAY26 95.00 P 3.95 3.95 3.95 3.41 +0.02 38 15 73 -5
28MAY26 97.50 P 4.42 4.42 4.42 4.44 +0.03 38 9 31 +9
28MAY26 100.00 P 5.78 5.78 5.78 5.65 +0.21 38 15 103 +8
28MAY26 102.50 P 0.00 0.00 0.00 6.94 +0.31 38 0 24 0
28MAY26 105.00 P 0.00 0.00 0.00 8.35 +0.34 38 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 9.93 +0.36 37 0 31 0
28MAY26 110.00 P 0.00 0.00 0.00 11.70 +0.12 37 0 31 0
28MAY26 112.50 P 0.00 0.00 0.00 13.61 +0.15 37 0 56 0
28MAY26 115.00 P 0.00 0.00 0.00 15.61 +0.18 37 0 39 0
28MAY26 117.50 P 0.00 0.00 0.00 18.23 +0.73 42 0 41 0
28MAY26 120.00 P 0.00 0.00 0.00 20.48 +0.81 44 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 22.79 +1.10 45 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 24.89 +0.94 44 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 27.56 +1.26 49 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 29.47 +0.95 44 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 32.31 +1.37 51 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 34.99 +1.65 56 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 37.42 +1.58 58 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 39.49 +1.23 54 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 41.79 +0.92 52 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 44.44 +1.09 57 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 47.39 +1.54 67 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 49.88 +1.55 69 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 37 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 0.00 37 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.12 0.00 36 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
29JUN26 75.00 P 0.77 0.77 0.77 0.32 -0.01 36 6 6 +6
29JUN26 77.50 P 0.00 0.00 0.00 0.50 -0.02 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.74 -0.03 36 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 1.11 -0.03 37 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 1.54 -0.03 37 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 2.08 -0.03 37 0 46 0
29JUN26 90.00 P 0.00 0.00 0.00 2.75 -0.03 37 0 105 0
29JUN26 92.50 P 0.00 0.00 0.00 3.57 -0.03 37 0 107 0
29JUN26 95.00 P 0.00 0.00 0.00 4.52 -0.01 37 0 17 0
29JUN26 97.50 P 0.00 0.00 0.00 5.59 +0.08 37 0 6 0
29JUN26 100.00 P 0.00 0.00 0.00 6.82 +0.24 37 0 88 0
29JUN26 102.50 P 0.00 0.00 0.00 8.11 +0.25 37 0 37 0
29JUN26 105.00 P 0.00 0.00 0.00 9.55 +0.42 37 0 51 0
29JUN26 107.50 P 0.00 0.00 0.00 11.03 +0.35 36 0 27 0
29JUN26 110.00 P 0.00 0.00 0.00 12.75 +0.08 36 0 21 0
29JUN26 112.50 P 0.00 0.00 0.00 14.54 +0.09 36 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 16.76 +0.40 38 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 18.92 +0.59 39 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 20.90 +0.49 39 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 23.02 +0.75 39 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 25.21 +0.69 39 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 27.56 +0.78 40 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 29.86 +0.87 40 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 32.31 +1.01 42 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 34.99 +1.33 46 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 37.42 +1.35 47 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 39.49 +1.04 44 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 41.94 +1.07 45 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 44.44 +1.09 47 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 47.39 +1.54 55 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 49.88 +1.55 57 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 1.16 - 36 0 0 -
30JUL26 82.50 P 0.00 0.00 0.00 1.62 - 36 0 0 -
30JUL26 85.00 P 0.00 0.00 0.00 2.14 - 36 0 0 -
30JUL26 87.50 P 0.00 0.00 0.00 2.79 - 36 0 0 -
30JUL26 90.00 P 0.00 0.00 0.00 3.54 - 36 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 4.40 - 36 0 0 -
30JUL26 95.00 P 0.00 0.00 0.00 5.42 - 36 0 0 -
30JUL26 97.50 P 0.00 0.00 0.00 6.54 - 37 0 0 -
30JUL26 100.00 P 0.00 0.00 0.00 7.72 - 36 0 0 -
30JUL26 102.50 P 0.00 0.00 0.00 9.02 - 36 0 0 -
30JUL26 105.00 P 0.00 0.00 0.00 10.45 - 36 0 0 -
30JUL26 107.50 P 0.00 0.00 0.00 11.98 - 36 0 0 -
30JUL26 110.00 P 0.00 0.00 0.00 13.58 - 36 0 0 -
30JUL26 112.50 P 0.00 0.00 0.00 15.37 - 36 0 0 -
30JUL26 115.00 P 0.00 0.00 0.00 17.22 - 36 0 0 -
30JUL26 117.50 P 0.00 0.00 0.00 19.31 - 36 0 0 -
30JUL26 120.00 P 0.00 0.00 0.00 21.31 - 36 0 0 -
30JUL26 122.50 P 0.00 0.00 0.00 23.48 - 37 0 0 -
30JUL26 125.00 P 0.00 0.00 0.00 25.49 - 36 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 0.22 -0.02 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.33 -0.04 36 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.48 -0.05 36 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.68 -0.05 36 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.94 -0.07 36 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 1.26 -0.08 36 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.65 -0.08 36 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 2.14 -0.09 36 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 2.76 -0.11 36 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 3.45 -0.11 37 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 4.22 -0.12 37 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 5.08 -0.13 37 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 6.08 -0.12 37 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 7.14 -0.13 37 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 8.35 -0.11 37 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 9.61 -0.12 37 0 9 0
29SEP26 102.50 P 10.80 10.90 10.80 11.02 -0.09 37 100 100 +52
29SEP26 105.00 P 0.00 0.00 0.00 12.49 0.00 37 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 14.08 +0.10 37 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 15.75 +0.18 38 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 17.49 +0.17 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 19.32 +0.27 38 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 21.19 +0.32 38 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 23.10 +0.28 38 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 25.26 +0.29 39 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 27.27 +0.54 39 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 29.44 +0.59 40 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 31.56 +0.60 40 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 33.65 +0.77 40 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 35.84 +0.70 40 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 38.13 +0.79 40 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 40.42 +0.80 40 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 42.70 +0.78 41 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 45.05 +0.82 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 47.41 +0.79 41 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 49.88 +0.90 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.99 -0.01 35 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 1.25 -0.04 35 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 1.63 -0.05 35 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.06 -0.05 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.57 -0.06 35 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 3.16 -0.05 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 3.94 -0.06 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.71 -0.06 35 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 5.59 -0.06 35 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 6.52 -0.06 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.59 -0.06 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 8.68 -0.05 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 9.95 -0.05 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 11.23 -0.05 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.65 -0.02 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.13 +0.01 36 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 15.65 +0.08 36 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 17.33 +0.20 36 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 19.01 +0.31 36 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 20.79 +0.26 37 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 22.59 +0.32 36 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 24.33 +0.16 36 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.24 +0.22 36 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 28.21 +0.25 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 30.35 +0.39 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 32.47 +0.20 37 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 34.56 +0.45 37 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 36.67 +0.48 37 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 38.88 +0.77 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 41.07 +0.30 38 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 43.34 +0.72 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 45.59 +0.77 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 48.03 +0.88 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 50.32 +0.92 39 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.30 +0.02 35 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.06 +0.03 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.93 +0.02 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.82 +0.03 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.88 +0.04 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 8.96 +0.04 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 10.13 +0.07 35 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 11.40 +0.06 35 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.69 +0.06 35 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 14.12 +0.14 35 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 15.61 +0.22 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 17.10 +0.25 36 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 18.74 +0.18 36 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 20.22 +0.28 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.91 +0.14 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.65 +0.14 35 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.46 +0.13 35 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.32 +0.21 35 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.23 +0.41 36 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 31.19 +0.44 35 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.18 +0.45 35 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 35.25 +0.23 36 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 37.51 +0.68 36 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 39.69 +0.75 37 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.84 +0.77 37 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 44.03 +0.79 37 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 46.50 +1.06 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 48.36 +0.70 37 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 50.63 +0.72 37 0 0 0
TOTAL PUT 391 7,556 +63
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$ 25.08
29APR26 18.00 C 0.00 0.00 0.00 7.12 +0.09 45 0 6 0
29APR26 18.50 C 0.00 0.00 0.00 6.62 +0.05 40 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.12 +0.05 35 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.62 +0.04 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.12 +0.03 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.12 +0.07 0 0 0 0
29APR26 22.00 C 3.23 3.23 3.23 3.14 +0.07 24 2 4 0
29APR26 23.00 C 0.00 0.00 0.00 2.20 +0.06 24 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.41 +0.03 25 0 461 0
29APR26 25.00 C 0.67 0.77 0.62 0.74 +0.01 24 116 816 +109
29APR26 26.00 C 0.33 0.35 0.26 0.32 -0.01 23 250 1,031 +234
29APR26 27.00 C 0.09 0.10 0.08 0.12 -0.02 23 287 1,144 +132
29APR26 28.00 C 0.00 0.00 0.00 0.04 0.00 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 49 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 56 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.12 +0.09 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.62 +0.05 33 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.12 +0.05 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.62 +0.04 22 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.12 +0.02 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.13 +0.07 23 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.17 +0.06 24 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 2.28 +0.04 24 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 1.52 +0.01 23 0 154 0
28MAY26 25.00 C 0.93 0.95 0.91 0.95 -0.02 24 180 1,055 +180
28MAY26 26.00 C 0.57 0.57 0.50 0.53 -0.02 23 22 740 +22
28MAY26 27.00 C 0.28 0.28 0.25 0.28 -0.02 23 80 899 +78
28MAY26 28.00 C 0.11 0.11 0.11 0.13 -0.02 23 6 758 0
28MAY26 29.00 C 0.00 0.00 0.00 0.07 -0.01 24 20 117 0
28MAY26 30.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 100 0
28MAY26 31.00 C 0.00 0.00 0.00 0.02 0.00 26 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 61 0
28MAY26 33.00 C 0.01 0.01 0.01 0.01 0.00 29 100 100 +100
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 8.11 +0.08 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.62 +0.08 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.12 +0.06 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.62 +0.05 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.12 +0.04 25 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 5.62 +0.03 21 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.13 +0.01 25 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 4.16 +0.07 24 0 160 0
29JUN26 22.00 C 0.00 0.00 0.00 3.25 +0.06 24 0 499 0
29JUN26 23.00 C 2.50 2.50 2.49 2.44 +0.05 24 2 106 +2
29JUN26 24.00 C 0.00 0.00 0.00 1.76 +0.04 24 0 68 0
29JUN26 25.00 C 1.22 1.22 1.15 1.20 -0.01 24 120 478 +120
29JUN26 26.00 C 0.84 0.84 0.84 0.77 +0.01 23 30 612 +30
29JUN26 27.00 C 0.49 0.49 0.42 0.51 +0.03 24 10 1,249 +6
29JUN26 28.00 C 0.24 0.24 0.24 0.29 0.00 24 40 894 +30
29JUN26 29.00 C 0.00 0.00 0.00 0.17 0.00 24 0 216 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 1,012 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 0.00 24 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 0.00 25 0 31 0
29JUN26 34.00 C 0.02 0.02 0.02 0.01 0.00 25 40 114 +40
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
30JUL26 18.00 C 0.00 0.00 0.00 7.12 - 28 0 0 -
30JUL26 18.50 C 0.00 0.00 0.00 6.62 - 26 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 6.12 - 23 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 5.63 - 24 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 5.16 - 25 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 4.22 - 24 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 3.37 - 24 0 0 -
30JUL26 23.00 C 0.00 0.00 0.00 2.61 - 24 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 1.97 - 24 0 0 -
30JUL26 25.00 C 1.55 1.55 1.46 1.41 - 24 51 51 -
30JUL26 26.00 C 1.05 1.05 1.00 0.98 - 23 31 31 -
30JUL26 27.00 C 0.00 0.00 0.00 0.67 - 24 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 0.44 - 24 0 0 -
30JUL26 29.00 C 0.00 0.00 0.00 0.29 - 24 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 0.18 - 24 0 0 -
30JUL26 31.00 C 0.00 0.00 0.00 0.11 - 24 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 0.07 - 24 0 0 -
30JUL26 33.00 C 0.00 0.00 0.00 0.04 - 24 0 0 -
30JUL26 34.00 C 0.00 0.00 0.00 0.02 - 24 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 7.19 +0.01 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.73 +0.03 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.29 +0.04 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.79 -0.02 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.34 -0.01 26 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 4.48 +0.01 25 0 9 0
29SEP26 22.00 C 3.66 3.66 3.66 3.73 +0.07 26 1 442 0
29SEP26 23.00 C 0.00 0.00 0.00 2.91 +0.06 24 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.29 +0.06 24 0 32 0
29SEP26 25.00 C 0.00 0.00 0.00 1.75 +0.01 23 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 1.30 +0.04 23 0 21 0
29SEP26 27.00 C 0.88 0.88 0.88 0.96 +0.03 23 20 160 +20
29SEP26 28.00 C 0.66 0.66 0.66 0.70 +0.03 23 200 274 +200
29SEP26 29.00 C 0.00 0.00 0.00 0.50 +0.02 23 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 0.35 +0.02 23 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 0.24 +0.01 23 0 102 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 0.00 23 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 0.00 23 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 0.00 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 0.04 +0.01 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 7.24 -0.03 20 0 13 0
30DEC26 18.50 C 0.00 0.00 0.00 6.82 +0.07 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.37 +0.07 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.93 +0.07 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.51 +0.07 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.69 +0.06 23 0 0 0
30DEC26 22.00 C 3.90 3.90 3.90 3.94 +0.05 23 3 16 +3
30DEC26 23.00 C 0.00 0.00 0.00 3.27 +0.05 23 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.67 +0.04 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.09 +0.03 22 0 20 0
30DEC26 26.00 C 1.44 1.44 1.44 1.66 +0.02 22 4 56 0
30DEC26 27.00 C 0.00 0.00 0.00 1.30 +0.01 22 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.01 +0.02 22 0 58 0
30DEC26 29.00 C 0.00 0.00 0.00 0.78 +0.01 22 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.59 +0.01 22 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.45 +0.01 23 0 231 0
30DEC26 32.00 C 0.00 0.00 0.00 0.33 0.00 22 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.24 0.00 22 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.18 0.00 23 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.13 0.00 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 7.44 +0.08 22 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.00 +0.08 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.56 +0.07 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.14 +0.08 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.72 +0.07 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.94 +0.07 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.22 +0.06 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.57 +0.06 22 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.98 +0.05 22 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.39 +0.04 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.96 +0.04 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.60 +0.04 22 0 2 0
30MAR27 28.00 C 1.07 1.07 1.07 1.29 +0.03 22 2 2 +2
30MAR27 29.00 C 0.00 0.00 0.00 1.03 +0.03 22 0 25 0
30MAR27 30.00 C 0.58 0.58 0.58 0.81 +0.02 22 32 32 +32
30MAR27 31.00 C 0.00 0.00 0.00 0.64 +0.02 22 0 14 0
30MAR27 32.00 C 0.00 0.00 0.00 0.50 +0.01 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.39 +0.01 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.31 +0.02 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
TOTAL CALL 1,649 17,359 +1,340
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 18.50 P 0.01 0.01 0.01 0.01 0.00 45 30 30 +30
29APR26 19.00 P 0.01 0.01 0.01 0.01 0.00 42 30 113 +30
29APR26 19.50 P 0.02 0.02 0.02 0.01 0.00 38 30 418 +30
29APR26 20.00 P 0.02 0.02 0.02 0.01 0.00 35 30 772 0
29APR26 21.00 P 0.06 0.06 0.06 0.01 0.00 28 30 100 +30
29APR26 22.00 P 0.10 0.11 0.10 0.03 -0.01 25 481 894 +479
29APR26 23.00 P 0.18 0.23 0.18 0.10 -0.03 24 384 1,307 +384
29APR26 24.00 P 0.42 0.42 0.32 0.31 -0.05 24 199 4,240 +192
29APR26 25.00 P 0.65 0.80 0.59 0.73 -0.06 24 64 1,202 +64
29APR26 26.00 P 1.20 1.37 1.20 1.37 -0.03 24 50 738 -30
29APR26 27.00 P 0.00 0.00 0.00 2.19 -0.08 24 0 418 0
29APR26 28.00 P 0.00 0.00 0.00 3.11 -0.09 23 0 37 0
29APR26 29.00 P 0.00 0.00 0.00 4.09 -0.08 24 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.16 +0.04 42 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 6.08 -0.07 30 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.07 -0.08 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.07 -0.08 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.07 -0.08 30 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.07 -0.08 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.07 -0.07 48 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.06 -0.08 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 510 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 -0.01 25 20 468 +20
28MAY26 21.00 P 0.16 0.16 0.16 0.03 -0.02 23 10 58 +10
28MAY26 22.00 P 0.00 0.00 0.00 0.10 -0.03 24 20 302 +20
28MAY26 23.00 P 0.36 0.38 0.36 0.25 -0.06 24 16 697 +11
28MAY26 24.00 P 0.58 0.60 0.58 0.55 -0.07 24 12 581 +2
28MAY26 25.00 P 1.02 1.02 0.97 0.97 -0.08 23 49 373 +40
28MAY26 26.00 P 0.00 0.00 0.00 1.57 -0.06 23 0 523 0
28MAY26 27.00 P 0.00 0.00 0.00 2.34 -0.10 24 0 718 0
28MAY26 28.00 P 0.00 0.00 0.00 3.20 -0.09 24 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 4.13 -0.09 24 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.16 -0.02 31 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.08 -0.08 23 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.07 -0.08 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.07 -0.08 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.07 -0.08 28 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.07 -0.08 33 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.07 -0.07 37 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.06 -0.08 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 242 0
29JUN26 20.00 P 0.16 0.17 0.16 0.04 0.00 25 26 203 +26
29JUN26 21.00 P 0.20 0.20 0.20 0.09 -0.02 24 9 337 +9
29JUN26 22.00 P 0.00 0.00 0.00 0.21 -0.03 24 0 551 0
29JUN26 23.00 P 0.50 0.56 0.50 0.43 -0.03 24 120 1,670 +50
29JUN26 24.00 P 0.75 0.75 0.75 0.77 -0.04 24 6 1,277 0
29JUN26 25.00 P 0.00 0.00 0.00 1.21 -0.03 24 0 614 0
29JUN26 26.00 P 0.00 0.00 0.00 1.79 -0.07 24 0 282 0
29JUN26 27.00 P 0.00 0.00 0.00 2.50 -0.08 24 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 3.31 -0.08 24 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 4.20 -0.08 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.22 +0.04 29 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.10 -0.08 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.08 -0.08 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.07 -0.08 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.07 -0.08 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.07 -0.08 29 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.07 -0.07 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.06 -0.08 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
30JUL26 18.50 P 0.00 0.00 0.00 0.02 - 25 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 0.03 - 24 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 0.05 - 24 0 0 -
30JUL26 20.00 P 0.00 0.00 0.00 0.08 - 24 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.16 - 24 0 0 -
30JUL26 22.00 P 0.46 0.46 0.46 0.33 - 24 10 10 -
30JUL26 23.00 P 0.00 0.00 0.00 0.58 - 24 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 0.94 - 25 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 1.40 - 24 20 20 -
30JUL26 26.00 P 0.00 0.00 0.00 1.96 - 24 0 0 -
30JUL26 27.00 P 0.00 0.00 0.00 2.64 - 24 0 0 -
30JUL26 28.00 P 0.00 0.00 0.00 3.42 - 24 0 0 -
30JUL26 29.00 P 0.00 0.00 0.00 4.27 - 24 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 5.23 - 26 0 0 -
30JUL26 31.00 P 0.00 0.00 0.00 6.21 - 29 0 0 -
30JUL26 32.00 P 0.00 0.00 0.00 7.10 - 25 0 0 -
30JUL26 33.00 P 0.00 0.00 0.00 8.08 - 24 0 0 -
30JUL26 34.00 P 0.00 0.00 0.00 9.07 - 20 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 24 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 0.00 24 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 0.00 24 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 0.00 24 0 36 0
29SEP26 21.00 P 0.45 0.45 0.45 0.29 -0.01 24 4 40 +4
29SEP26 22.00 P 0.57 0.57 0.57 0.50 -0.01 24 2 57 0
29SEP26 23.00 P 0.00 0.00 0.00 0.79 -0.02 24 0 298 0
29SEP26 24.00 P 0.00 0.00 0.00 1.17 -0.02 24 0 123 0
29SEP26 25.00 P 0.00 0.00 0.00 1.63 0.00 24 0 70 0
29SEP26 26.00 P 0.00 0.00 0.00 2.15 -0.05 23 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.85 -0.04 24 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 3.59 -0.05 24 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 4.40 -0.06 24 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 5.33 -0.16 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.22 +0.03 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.10 -0.10 22 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.10 -0.07 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.08 -0.07 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.07 -0.08 23 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.07 -0.07 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.06 -0.08 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 29 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 -0.01 23 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 22 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 -0.02 23 0 55 0
30DEC26 20.00 P 0.00 0.00 0.00 0.27 -0.02 23 0 101 0
30DEC26 21.00 P 0.00 0.00 0.00 0.45 -0.02 23 0 65 0
30DEC26 22.00 P 0.00 0.00 0.00 0.69 -0.03 23 0 54 0
30DEC26 23.00 P 0.00 0.00 0.00 1.01 -0.04 23 0 41 0
30DEC26 24.00 P 0.00 0.00 0.00 1.42 -0.04 23 0 138 0
30DEC26 25.00 P 0.00 0.00 0.00 1.91 -0.05 23 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 2.49 -0.06 24 0 8 0
30DEC26 27.00 P 0.00 0.00 0.00 3.06 -0.06 23 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 3.76 -0.07 23 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.54 -0.07 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.38 -0.11 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.26 -0.07 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.17 -0.08 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.12 -0.08 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.09 -0.08 23 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.08 -0.08 23 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.07 -0.08 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.06 -0.08 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.13 0.00 22 0 36 0
30MAR27 18.50 P 0.38 0.38 0.38 0.17 -0.01 22 3 66 +3
30MAR27 19.00 P 0.00 0.00 0.00 0.23 0.00 22 0 70 0
30MAR27 19.50 P 0.00 0.00 0.00 0.30 0.00 22 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.37 -0.01 22 0 6 0
30MAR27 21.00 P 0.00 0.00 0.00 0.58 -0.01 22 0 28 0
30MAR27 22.00 P 0.00 0.00 0.00 0.85 -0.01 22 0 41 0
30MAR27 23.00 P 0.00 0.00 0.00 1.19 -0.02 23 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 1.60 -0.03 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.10 -0.03 23 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.66 -0.04 23 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 3.22 -0.04 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.91 -0.05 22 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.80 +0.08 24 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 5.47 -0.06 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.32 -0.06 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.22 -0.07 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.15 -0.07 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.11 -0.07 22 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.09 -0.07 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.07 -0.08 21 0 0 0
TOTAL PUT 1,655 23,042 +1,404
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$ 380.80
29APR26 225.00 C 0.00 0.00 0.00 156.26 -3.95 0 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 151.27 -3.33 0 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 146.28 -3.15 0 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 141.29 -3.95 0 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 136.30 -3.95 0 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 131.31 -3.30 0 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 126.32 -3.34 0 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 121.33 -3.22 0 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 116.34 -3.99 0 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 111.35 -3.16 0 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 106.37 -3.13 36 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 101.38 -3.27 34 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 96.39 -3.35 32 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 90.99 -3.69 0 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 86.44 -3.52 34 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 80.97 -4.18 0 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 71.61 -3.79 33 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 61.90 -3.70 34 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 52.45 -3.73 34 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 43.43 -3.74 34 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 35.04 -3.70 34 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 28.29 -2.78 36 0 19 0
29APR26 370.00 C 0.00 0.00 0.00 20.95 -4.05 34 0 45 0
29APR26 380.00 C 14.79 15.07 14.29 15.22 -3.80 33 6 91 +3
29APR26 390.00 C 12.82 12.82 9.71 10.60 -3.35 33 65 254 +11
29APR26 400.00 C 8.93 8.93 6.04 7.29 -2.56 33 170 528 +139
29APR26 410.00 C 6.19 6.19 4.48 4.84 -2.04 33 34 538 -9
29APR26 420.00 C 4.04 4.25 2.60 3.11 -1.63 33 143 469 +78
29APR26 430.00 C 2.08 2.12 1.77 2.05 -1.12 34 51 337 +39
29APR26 440.00 C 2.12 2.12 1.28 1.23 -0.81 34 38 331 -2
29APR26 450.00 C 1.35 1.35 0.88 0.72 -0.56 34 152 561 +133
29APR26 460.00 C 0.90 0.90 0.78 0.41 -0.37 34 30 619 +30
29APR26 470.00 C 0.00 0.00 0.00 0.22 -0.23 34 0 361 0
29APR26 480.00 C 0.00 0.00 0.00 0.12 -0.14 34 0 534 0
29APR26 490.00 C 0.47 0.47 0.34 0.06 -0.09 34 45 132 +2
29APR26 500.00 C 0.35 0.35 0.35 0.03 -0.05 34 4 416 -4
29APR26 510.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 226 0
29APR26 520.00 C 0.23 0.23 0.23 0.01 -0.01 34 1 171 -1
29APR26 530.00 C 0.23 0.23 0.23 0.01 0.00 36 2 159 -2
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 38 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 42 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 45 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 47 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 55 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 87.16 - 28 0 0 -
28MAY26 300.00 C 0.00 0.00 0.00 82.52 -4.86 32 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 73.61 -4.74 35 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 64.88 -4.55 36 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 56.42 -3.48 36 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 48.49 -3.39 36 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 41.17 -3.26 36 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 34.61 -3.00 36 0 0 0
28MAY26 370.00 C 26.87 26.87 26.87 28.53 -3.89 36 15 30 +15
28MAY26 380.00 C 22.78 22.78 22.78 23.31 -3.40 36 13 61 +13
28MAY26 390.00 C 0.00 0.00 0.00 18.51 -3.24 36 0 172 0
28MAY26 400.00 C 13.70 14.48 13.70 14.58 -3.00 35 35 462 +5
28MAY26 410.00 C 11.43 11.43 11.43 11.48 -2.57 36 15 423 -15
28MAY26 420.00 C 9.79 9.79 8.40 9.06 -2.13 36 7 227 +1
28MAY26 430.00 C 7.57 7.57 6.79 6.95 -1.80 36 10 203 0
28MAY26 440.00 C 5.13 5.30 5.13 5.48 -1.29 36 10 366 0
28MAY26 450.00 C 4.18 4.18 3.95 4.17 -1.02 37 7 189 +2
28MAY26 460.00 C 3.89 3.89 3.40 3.10 -0.83 37 71 203 +36
28MAY26 470.00 C 3.28 3.28 2.60 2.29 -0.58 37 28 165 +5
28MAY26 480.00 C 2.69 2.69 2.02 1.67 -0.47 36 44 831 -10
28MAY26 490.00 C 0.00 0.00 0.00 1.17 -0.41 36 0 147 0
28MAY26 500.00 C 1.50 1.50 1.50 0.84 -0.32 36 1 388 -1
28MAY26 510.00 C 1.33 1.33 1.33 0.60 -0.24 36 2 45 0
28MAY26 520.00 C 0.00 0.00 0.00 0.42 -0.19 36 0 83 0
28MAY26 530.00 C 0.00 0.00 0.00 0.30 -0.14 36 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 0.21 -0.10 36 0 2 0
28MAY26 550.00 C 0.00 0.00 0.00 0.14 -0.08 36 0 27 0
28MAY26 560.00 C 0.00 0.00 0.00 0.10 -0.05 36 0 3 0
28MAY26 570.00 C 0.00 0.00 0.00 0.07 -0.04 36 0 4 0
28MAY26 580.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 157.26 -3.30 37 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 151.27 -4.42 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 146.28 -4.58 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 141.29 -4.71 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 136.30 -4.87 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 131.62 -4.72 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 126.83 -4.73 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 122.08 -4.82 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 117.32 -4.84 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 112.61 -4.83 28 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 107.97 -4.78 33 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 103.14 -5.02 32 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 98.60 -4.97 34 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 94.62 -4.43 38 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 89.82 -4.74 37 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 85.17 -4.79 36 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 76.54 -4.80 36 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 68.31 -4.61 36 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 60.46 -4.39 36 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 53.12 -3.39 36 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 46.32 -3.27 36 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 40.10 -3.12 36 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 34.33 -3.75 36 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 29.30 -3.28 36 0 91 0
29JUN26 390.00 C 0.00 0.00 0.00 24.52 -3.19 36 0 219 0
29JUN26 400.00 C 20.40 20.40 19.75 20.52 -2.92 36 2 528 +1
29JUN26 410.00 C 0.00 0.00 0.00 17.15 -2.56 36 0 3,785 0
29JUN26 420.00 C 14.94 14.94 14.94 14.40 -2.17 36 1 882 +1
29JUN26 430.00 C 0.00 0.00 0.00 11.85 -2.07 36 0 138 0
29JUN26 440.00 C 9.30 9.30 9.30 9.83 -1.85 37 1 1,166 +1
29JUN26 450.00 C 0.00 0.00 0.00 8.17 -1.45 37 0 618 0
29JUN26 460.00 C 0.00 0.00 0.00 6.61 -1.27 37 0 1,082 0
29JUN26 470.00 C 0.00 0.00 0.00 5.17 -1.07 36 0 311 0
29JUN26 480.00 C 0.00 0.00 0.00 4.14 -0.92 36 0 274 0
29JUN26 490.00 C 0.00 0.00 0.00 3.30 -0.79 36 0 54 0
29JUN26 500.00 C 3.18 3.18 3.18 2.61 -0.67 36 3 1,715 +3
29JUN26 510.00 C 0.00 0.00 0.00 2.06 -0.57 36 0 54 0
29JUN26 520.00 C 0.00 0.00 0.00 1.62 -0.48 36 0 377 0
29JUN26 530.00 C 2.21 2.21 2.21 1.27 -0.39 36 15 423 +15
29JUN26 540.00 C 0.00 0.00 0.00 0.99 -0.33 36 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.77 -0.27 36 0 1,289 0
29JUN26 560.00 C 0.00 0.00 0.00 0.60 -0.22 36 0 122 0
29JUN26 570.00 C 0.00 0.00 0.00 0.46 -0.18 36 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 0.35 -0.15 36 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.27 -0.12 36 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 0.21 -0.09 36 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.16 -0.08 36 0 87 0
29JUN26 620.00 C 0.95 0.95 0.95 0.12 -0.06 36 5 54 -5
29JUN26 630.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.07 -0.04 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 37 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 38 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 42 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 43 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 44 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 45 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 92.55 - 38 0 0 -
30JUL26 300.00 C 0.00 0.00 0.00 88.25 - 38 0 0 -
30JUL26 310.00 C 0.00 0.00 0.00 80.14 - 38 0 0 -
30JUL26 320.00 C 0.00 0.00 0.00 71.59 - 37 0 0 -
30JUL26 330.00 C 0.00 0.00 0.00 64.15 - 37 0 0 -
30JUL26 340.00 C 0.00 0.00 0.00 57.18 - 37 0 0 -
30JUL26 350.00 C 0.00 0.00 0.00 50.69 - 37 0 0 -
30JUL26 360.00 C 0.00 0.00 0.00 44.93 - 37 0 0 -
30JUL26 370.00 C 0.00 0.00 0.00 39.48 - 37 0 0 -
30JUL26 380.00 C 0.00 0.00 0.00 34.14 - 36 0 0 -
30JUL26 390.00 C 0.00 0.00 0.00 29.55 - 36 0 0 -
30JUL26 400.00 C 0.00 0.00 0.00 25.48 - 36 0 0 -
30JUL26 410.00 C 0.00 0.00 0.00 21.91 - 36 0 0 -
30JUL26 420.00 C 0.00 0.00 0.00 18.84 - 36 0 0 -
30JUL26 430.00 C 0.00 0.00 0.00 16.16 - 37 0 0 -
30JUL26 440.00 C 13.10 13.40 13.10 13.85 - 37 2 2 -
30JUL26 450.00 C 11.40 11.40 11.40 11.86 - 37 1 1 -
30JUL26 460.00 C 9.50 9.50 9.50 10.13 - 37 1 1 -
30JUL26 470.00 C 0.00 0.00 0.00 8.27 - 37 0 0 -
29SEP26 225.00 C 0.00 0.00 0.00 159.39 -4.78 38 0 0 0
29SEP26 230.00 C 151.97 151.97 151.97 152.75 -8.77 0 1 1 +1
29SEP26 235.00 C 0.00 0.00 0.00 150.12 -4.74 39 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 145.51 -4.76 40 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 140.56 -5.04 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 137.47 -2.95 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 131.91 -4.87 40 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 127.20 -4.90 39 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 123.12 -4.55 40 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 118.74 -4.60 40 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 114.45 -4.58 40 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 110.26 -4.48 40 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 105.79 -4.76 39 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 101.70 -4.73 39 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 97.65 -4.74 39 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 93.69 -4.83 39 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 86.25 -4.29 39 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 78.81 -4.28 38 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 71.19 -4.63 37 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 64.73 -4.29 37 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 58.69 -3.86 37 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 53.06 -3.45 37 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 49.27 -1.71 39 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 43.19 -3.17 37 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 38.58 -3.00 37 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 34.39 -2.94 37 0 149 0
29SEP26 410.00 C 29.23 29.23 29.23 30.68 -2.71 37 1 1,222 +1
29SEP26 420.00 C 28.30 28.30 28.30 27.33 -2.52 37 3 34 +3
29SEP26 430.00 C 0.00 0.00 0.00 24.20 -2.46 37 0 49 0
29SEP26 440.00 C 0.00 0.00 0.00 21.63 -2.35 37 0 457 0
29SEP26 450.00 C 0.00 0.00 0.00 19.08 -2.30 37 0 262 0
29SEP26 460.00 C 0.00 0.00 0.00 17.06 -1.99 37 0 613 0
29SEP26 470.00 C 0.00 0.00 0.00 15.32 -1.54 38 0 1,077 0
29SEP26 480.00 C 13.00 13.00 13.00 13.49 -1.42 38 2 97 +2
29SEP26 490.00 C 0.00 0.00 0.00 11.85 -1.31 38 0 73 0
29SEP26 500.00 C 0.00 0.00 0.00 10.10 -1.16 37 0 38 0
29SEP26 510.00 C 0.00 0.00 0.00 8.85 -1.06 37 0 12 0
29SEP26 520.00 C 0.00 0.00 0.00 7.74 -0.98 37 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 6.97 -0.68 38 0 904 0
29SEP26 540.00 C 0.00 0.00 0.00 5.91 -0.80 37 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 5.15 -0.73 37 0 152 0
29SEP26 560.00 C 0.00 0.00 0.00 4.49 -0.66 37 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 3.91 -0.59 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 3.40 -0.53 37 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 3.04 -0.39 38 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 2.56 -0.44 37 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 2.22 -0.39 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 1.93 -0.35 37 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 1.67 -0.31 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 1.45 -0.27 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 1.25 -0.25 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.08 -0.22 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.94 -0.19 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.81 -0.17 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.70 -0.15 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.60 -0.14 37 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 163.57 -4.61 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 159.12 -4.57 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 154.69 -4.56 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 150.37 -4.46 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 145.66 -4.83 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 141.68 -4.50 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 137.46 -4.45 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 132.95 -4.72 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 128.82 -4.66 40 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 124.78 -4.61 40 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 121.06 -4.57 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 117.14 -4.51 40 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 113.22 -4.47 40 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 109.32 -4.45 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 105.52 -4.19 40 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 101.83 -4.17 40 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 94.59 -3.98 39 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 87.71 -3.99 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 81.13 -3.71 39 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 74.52 -4.00 38 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 68.88 -3.57 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 63.27 -3.48 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 57.79 -3.60 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 53.80 -3.72 38 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 49.20 -3.14 38 0 4 0
30DEC26 400.00 C 0.00 0.00 0.00 44.95 -3.02 37 0 12 0
30DEC26 410.00 C 0.00 0.00 0.00 41.05 -2.96 37 0 101 0
30DEC26 420.00 C 0.00 0.00 0.00 37.56 -2.73 37 0 53 0
30DEC26 430.00 C 0.00 0.00 0.00 34.27 -2.61 37 0 51 0
30DEC26 440.00 C 0.00 0.00 0.00 31.25 -2.51 37 0 54 0
30DEC26 450.00 C 29.30 29.30 27.73 28.52 -2.36 37 8 527 +4
30DEC26 460.00 C 0.00 0.00 0.00 25.98 -2.28 37 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 23.56 -1.79 37 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 20.79 -2.33 37 0 112 0
30DEC26 490.00 C 0.00 0.00 0.00 19.47 -1.59 37 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 17.68 -1.50 37 0 181 0
30DEC26 510.00 C 0.00 0.00 0.00 16.05 -1.41 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 14.55 -1.33 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 13.19 -1.24 37 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 11.95 -1.16 37 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 10.82 -1.09 37 0 51 0
30DEC26 560.00 C 0.00 0.00 0.00 9.79 -1.02 37 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 8.86 -0.95 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 8.01 -0.89 37 0 12 0
30DEC26 590.00 C 7.80 7.80 7.80 7.25 -0.82 37 1 59 +1
30DEC26 600.00 C 7.00 7.00 7.00 6.55 -0.76 37 1 41 +1
30DEC26 610.00 C 0.00 0.00 0.00 5.92 -0.71 37 0 16 0
30DEC26 620.00 C 0.00 0.00 0.00 5.35 -0.66 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 4.83 -0.61 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 4.36 -0.57 37 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 3.94 -0.52 37 0 11 0
30DEC26 660.00 C 0.00 0.00 0.00 3.55 -0.49 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 3.21 -0.45 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 2.89 -0.42 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 2.61 -0.39 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 2.36 -0.35 37 0 17 0
30MAR27 295.00 C 0.00 0.00 0.00 111.58 - 39 0 0 -
30MAR27 300.00 C 0.00 0.00 0.00 108.02 -4.25 39 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 101.20 -3.94 39 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 94.54 -4.03 38 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 87.97 -4.20 38 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 82.27 -3.86 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 76.72 -3.58 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 71.21 -3.68 37 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 66.17 -3.50 37 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 60.19 -5.08 36 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 57.66 -3.24 38 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 53.22 -3.29 37 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 49.39 -3.16 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 45.65 -3.08 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 42.37 -2.92 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 39.27 -2.75 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 36.31 -2.77 37 0 3 0
30MAR27 460.00 C 0.00 0.00 0.00 33.83 -2.45 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 31.00 -2.41 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 28.67 -2.42 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 26.50 -2.38 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 24.49 -2.39 37 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 22.62 -1.56 37 0 2 0
TOTAL CALL 1,047 36,031 +497
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 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29APR26 275.00 P 0.18 0.18 0.18 0.01 0.00 38 9 14 +9
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 0.01 -0.01 34 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 3 0
29APR26 295.00 P 0.28 0.28 0.28 0.04 -0.01 34 3 7 +3
29APR26 300.00 P 0.68 0.68 0.60 0.07 -0.01 34 23 131 +16
29APR26 310.00 P 1.04 1.04 0.83 0.18 -0.05 34 64 133 +64
29APR26 320.00 P 0.00 0.00 0.00 0.44 -0.09 34 0 195 0
29APR26 330.00 P 1.71 2.21 1.71 1.00 -0.12 34 137 315 +105
29APR26 340.00 P 2.77 3.48 2.77 1.98 -0.12 34 97 287 +32
29APR26 350.00 P 4.12 5.21 4.12 3.65 -0.09 34 101 512 +50
29APR26 360.00 P 6.54 7.77 6.45 6.11 +0.01 34 50 364 +24
29APR26 370.00 P 8.73 11.47 8.73 9.66 +0.27 34 108 437 +36
29APR26 380.00 P 14.03 15.80 14.03 13.96 +0.96 34 44 594 +42
29APR26 390.00 P 19.37 21.23 19.37 19.17 +0.95 33 44 781 +4
29APR26 400.00 P 0.00 0.00 0.00 25.90 +1.95 33 1 1,054 -1
29APR26 410.00 P 0.00 0.00 0.00 33.50 +2.74 34 0 515 0
29APR26 420.00 P 0.00 0.00 0.00 41.74 +1.67 34 0 274 0
29APR26 430.00 P 0.00 0.00 0.00 50.84 +2.82 35 0 248 0
29APR26 440.00 P 0.00 0.00 0.00 59.87 +2.90 34 0 815 0
29APR26 450.00 P 70.00 70.00 70.00 69.45 +3.16 34 1 426 +1
29APR26 460.00 P 0.00 0.00 0.00 81.63 +3.47 52 0 921 0
29APR26 470.00 P 0.00 0.00 0.00 90.06 +3.47 47 0 127 -11
29APR26 480.00 P 0.00 0.00 0.00 101.18 +5.58 58 0 44 -75
29APR26 490.00 P 0.00 0.00 0.00 110.11 +3.94 54 0 247 -40
29APR26 500.00 P 0.00 0.00 0.00 120.19 +3.87 59 0 0 -127
29APR26 510.00 P 0.00 0.00 0.00 130.17 +3.88 62 0 15 -13
29APR26 520.00 P 0.00 0.00 0.00 140.62 +4.31 69 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 150.62 +3.25 72 0 30 0
29APR26 540.00 P 156.00 156.00 156.00 160.47 +4.26 74 1 15 -8
29APR26 550.00 P 0.00 0.00 0.00 170.48 +4.10 77 0 15 0
29APR26 560.00 P 0.00 0.00 0.00 179.55 +3.38 69 0 23 0
29APR26 570.00 P 0.00 0.00 0.00 190.08 +4.45 79 0 15 0
29APR26 580.00 P 0.00 0.00 0.00 200.10 +3.76 82 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 210.35 +4.05 87 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 220.09 +3.97 87 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 231.27 +5.15 100 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 240.09 +4.49 92 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 250.36 +4.76 98 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 260.06 +3.65 96 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 269.92 +4.32 97 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 280.33 +4.01 104 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 290.33 +4.04 107 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 300.36 +4.05 109 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 310.34 +3.95 111 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 321.28 +5.07 123 0 0 0
28MAY26 295.00 P 1.95 1.95 1.95 0.75 - 36 50 50 -
28MAY26 300.00 P 2.35 2.35 2.30 1.02 +0.03 36 2 13 +2
28MAY26 310.00 P 2.96 2.96 2.96 1.74 +0.01 36 2 55 +2
28MAY26 320.00 P 4.30 4.30 4.02 2.84 +0.07 37 11 65 0
28MAY26 330.00 P 6.35 6.35 6.35 4.40 +0.16 37 1 160 0
28MAY26 340.00 P 0.00 0.00 0.00 6.50 +0.26 37 0 2,346 0
28MAY26 350.00 P 8.84 8.84 8.84 9.23 +0.39 37 1 249 +1
28MAY26 360.00 P 12.80 14.34 12.80 12.65 +0.53 37 31 3,161 +16
28MAY26 370.00 P 0.00 0.00 0.00 16.53 +0.76 37 0 134 0
28MAY26 380.00 P 21.10 21.10 21.10 21.14 +1.18 36 12 355 +10
28MAY26 390.00 P 27.18 27.80 27.18 26.48 +1.50 36 14 317 +13
28MAY26 400.00 P 0.00 0.00 0.00 32.71 +1.91 36 0 354 0
28MAY26 410.00 P 0.00 0.00 0.00 39.64 +1.78 36 0 1,774 0
28MAY26 420.00 P 0.00 0.00 0.00 47.02 +2.06 36 0 348 0
28MAY26 430.00 P 57.00 57.00 57.00 56.54 +5.45 40 12 419 0
28MAY26 440.00 P 0.00 0.00 0.00 63.23 +3.23 36 0 172 0
28MAY26 450.00 P 0.00 0.00 0.00 74.07 +3.89 42 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 83.23 +4.17 43 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 92.54 +4.36 44 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 102.01 +4.64 46 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 110.91 +3.30 45 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 121.72 +4.59 50 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 131.01 +3.89 50 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 141.03 +4.05 53 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 151.00 +3.63 55 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 161.02 +4.05 57 0 0 0
28MAY26 550.00 P 166.00 166.00 166.00 171.03 +4.07 60 1 5 0
28MAY26 560.00 P 0.00 0.00 0.00 181.02 +4.04 62 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 191.01 +4.07 64 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 201.04 +3.92 67 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 211.01 +4.06 69 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 221.02 +3.88 71 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 231.27 +4.30 74 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 240.98 +4.01 74 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 250.98 +4.04 76 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 261.31 +4.34 80 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 271.44 +4.52 82 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 281.04 +4.08 82 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 291.01 +4.08 83 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 300.97 +4.04 85 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 310.97 +4.03 87 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 321.28 +4.34 90 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 331.38 +4.42 92 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 341.05 +4.11 92 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 351.01 +3.96 93 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 361.39 +4.44 97 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 371.05 +4.12 97 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 381.03 +3.94 98 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 391.01 +4.08 100 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 401.00 +4.05 101 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 411.01 +4.09 102 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 420.96 +3.89 104 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 431.00 +3.94 105 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 441.00 +4.05 107 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 451.06 +3.97 108 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 461.06 +4.13 110 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 471.39 +4.44 113 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.03 0.00 37 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.19 -0.01 37 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.25 -0.02 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.35 -0.02 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.47 -0.02 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.63 -0.02 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.82 -0.02 36 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 1.06 -0.03 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 1.34 -0.02 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 1.71 -0.02 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 2.10 0.00 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 2.71 +0.08 37 0 129 0
29JUN26 310.00 P 5.43 5.43 5.43 4.00 +0.04 37 30 105 +30
29JUN26 320.00 P 7.35 7.35 7.35 5.69 +0.11 37 15 30 0
29JUN26 330.00 P 9.29 9.29 9.29 7.82 +0.17 37 15 57 -15
29JUN26 340.00 P 12.00 12.00 11.77 10.50 +0.20 37 4 95 0
29JUN26 350.00 P 0.00 0.00 0.00 13.81 +0.34 37 0 494 0
29JUN26 360.00 P 0.00 0.00 0.00 17.33 +0.46 37 0 541 0
29JUN26 370.00 P 22.86 22.86 22.62 21.60 +0.82 37 10 3,888 0
29JUN26 380.00 P 27.35 27.35 27.35 26.33 +1.15 37 1 1,624 -1
29JUN26 390.00 P 33.17 33.17 33.17 31.66 +1.47 36 8 3,849 -8
29JUN26 400.00 P 39.70 39.70 39.70 37.50 +1.62 36 4 5,820 -4
29JUN26 410.00 P 0.00 0.00 0.00 45.65 +3.97 38 0 1,348 0
29JUN26 420.00 P 0.00 0.00 0.00 51.45 +0.15 36 0 1,410 0
29JUN26 430.00 P 0.00 0.00 0.00 58.92 +0.24 36 0 588 0
29JUN26 440.00 P 0.00 0.00 0.00 68.74 +4.00 40 0 490 0
29JUN26 450.00 P 0.00 0.00 0.00 77.29 +3.72 41 0 2,092 0
29JUN26 460.00 P 0.00 0.00 0.00 86.01 +3.86 41 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 94.82 +4.05 42 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 103.84 +4.15 42 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 112.33 +3.55 41 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 123.77 +5.82 47 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 131.99 +4.54 45 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 141.61 +4.63 46 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 151.00 +3.63 46 0 98 -229
29JUN26 540.00 P 0.00 0.00 0.00 161.09 +4.12 48 0 76 -25
29JUN26 550.00 P 0.00 0.00 0.00 171.03 +4.07 50 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 181.02 +4.04 52 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 191.01 +4.07 53 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 201.39 +4.27 57 0 103 -41
29JUN26 590.00 P 0.00 0.00 0.00 211.01 +4.06 57 0 100 -25
29JUN26 600.00 P 0.00 0.00 0.00 221.03 +3.89 59 0 265 -87
29JUN26 610.00 P 0.00 0.00 0.00 231.27 +4.30 61 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 240.98 +4.01 62 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 250.98 +4.04 63 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 261.31 +4.34 66 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 271.44 +4.52 68 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 281.04 +4.08 68 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 291.01 +4.08 70 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 300.97 +4.04 71 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 311.34 +4.40 74 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 321.28 +4.34 75 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 331.38 +4.42 77 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 341.05 +4.11 77 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 351.34 +4.29 79 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 361.39 +4.44 81 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 371.09 +4.16 81 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 381.06 +3.97 82 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 391.37 +4.44 84 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 401.37 +4.42 86 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 411.01 +4.09 85 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 420.96 +3.89 86 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 431.00 +3.94 87 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 441.05 +4.10 89 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 451.06 +3.97 90 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 461.33 +4.40 92 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 471.39 +4.44 94 0 0 0
30JUL26 295.00 P 5.00 5.00 5.00 3.68 - 37 2 2 -
30JUL26 300.00 P 0.00 0.00 0.00 4.56 - 37 0 0 -
30JUL26 310.00 P 7.99 7.99 7.99 6.24 - 37 15 15 -
30JUL26 320.00 P 10.00 10.00 10.00 8.32 - 37 1 1 -
30JUL26 330.00 P 0.00 0.00 0.00 10.96 - 37 0 0 -
30JUL26 340.00 P 0.00 0.00 0.00 14.03 - 37 0 0 -
30JUL26 350.00 P 0.00 0.00 0.00 17.49 - 37 0 0 -
30JUL26 360.00 P 0.00 0.00 0.00 21.50 - 37 0 0 -
30JUL26 370.00 P 0.00 0.00 0.00 25.73 - 37 0 0 -
30JUL26 380.00 P 0.00 0.00 0.00 30.53 - 37 0 0 -
30JUL26 390.00 P 0.00 0.00 0.00 35.86 - 36 0 0 -
30JUL26 400.00 P 0.00 0.00 0.00 41.60 - 36 0 0 -
30JUL26 410.00 P 0.00 0.00 0.00 46.90 - 35 0 0 -
30JUL26 420.00 P 0.00 0.00 0.00 55.20 - 37 0 0 -
30JUL26 430.00 P 0.00 0.00 0.00 62.38 - 37 0 0 -
30JUL26 440.00 P 0.00 0.00 0.00 70.03 - 37 0 0 -
30JUL26 450.00 P 0.00 0.00 0.00 79.40 - 39 0 0 -
30JUL26 460.00 P 0.00 0.00 0.00 87.77 - 39 0 0 -
30JUL26 470.00 P 0.00 0.00 0.00 96.30 - 39 0 0 -
29SEP26 225.00 P 0.00 0.00 0.00 0.61 0.00 37 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.78 0.00 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.95 0.00 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 1.21 +0.01 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 1.47 +0.01 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.77 +0.03 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 2.16 +0.03 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 2.55 +0.03 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 3.04 +0.06 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 3.70 +0.06 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 4.28 +0.06 38 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 5.01 +0.12 38 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 5.80 +0.11 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 6.59 +0.11 38 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 7.58 +0.20 38 0 52 0
29SEP26 300.00 P 11.00 11.00 11.00 8.64 +0.20 38 10 108 +10
29SEP26 310.00 P 13.34 13.34 13.34 10.93 +0.31 38 10 40 0
29SEP26 320.00 P 15.55 16.06 15.55 13.68 +0.30 38 92 110 +90
29SEP26 330.00 P 0.00 0.00 0.00 16.85 +0.46 38 0 114 0
29SEP26 340.00 P 0.00 0.00 0.00 20.34 +0.46 38 0 22 0
29SEP26 350.00 P 0.00 0.00 0.00 24.43 +0.66 38 0 117 0
29SEP26 360.00 P 0.00 0.00 0.00 28.66 +0.89 38 0 159 0
29SEP26 370.00 P 0.00 0.00 0.00 33.06 +1.03 38 0 153 0
29SEP26 380.00 P 39.78 39.78 39.00 38.00 +1.38 38 2 546 0
29SEP26 390.00 P 0.00 0.00 0.00 43.32 +1.54 37 0 958 0
29SEP26 400.00 P 51.20 51.20 51.20 49.12 +1.67 37 4 2,356 0
29SEP26 410.00 P 0.00 0.00 0.00 55.38 +1.79 37 0 1,914 0
29SEP26 420.00 P 0.00 0.00 0.00 62.44 +2.90 38 0 1,681 0
29SEP26 430.00 P 0.00 0.00 0.00 69.93 +2.93 38 0 146 0
29SEP26 440.00 P 0.00 0.00 0.00 77.23 +3.10 38 0 475 0
29SEP26 450.00 P 0.00 0.00 0.00 84.83 +3.28 39 0 130 0
29SEP26 460.00 P 90.20 90.20 90.20 92.71 +3.46 39 7 693 0
29SEP26 470.00 P 0.00 0.00 0.00 100.72 +3.52 39 0 791 0
29SEP26 480.00 P 0.00 0.00 0.00 109.17 +3.90 39 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 117.40 +2.80 39 1 57 0
29SEP26 500.00 P 0.00 0.00 0.00 126.24 +5.15 39 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 134.89 +3.11 39 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 143.96 +3.36 39 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 153.04 +3.59 39 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 162.23 +3.71 39 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 171.71 +3.92 40 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 181.13 +4.08 40 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 191.02 +4.08 41 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 201.39 +4.27 43 0 330 -15
29SEP26 590.00 P 0.00 0.00 0.00 211.06 +4.11 44 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 221.03 +3.89 45 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 231.39 +4.42 47 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 241.03 +4.06 47 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 251.01 +4.07 48 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 261.31 +4.34 50 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 271.44 +4.52 52 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 281.04 +4.08 52 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 291.01 +4.08 53 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 301.04 +4.11 54 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 311.34 +4.40 56 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 321.28 +4.34 57 0 0 0
30DEC26 225.00 P 3.64 4.00 3.64 1.84 +0.01 37 2 133 +1
30DEC26 230.00 P 0.00 0.00 0.00 2.23 +0.02 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 2.63 +0.02 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 3.03 +0.02 37 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 3.58 +0.05 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 4.15 +0.05 37 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 4.72 +0.04 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 5.43 +0.10 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 6.21 +0.09 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 7.00 +0.09 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 7.83 +0.12 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 8.88 -0.10 37 0 6 0
30DEC26 285.00 P 0.00 0.00 0.00 9.94 -0.13 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 10.99 -0.17 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 12.18 -0.09 37 0 10 0
30DEC26 300.00 P 0.00 0.00 0.00 13.95 +0.27 38 0 156 0
30DEC26 310.00 P 0.00 0.00 0.00 16.77 +0.27 38 0 2 0
30DEC26 320.00 P 0.00 0.00 0.00 20.11 +0.42 38 0 18 0
30DEC26 330.00 P 0.00 0.00 0.00 23.66 +0.42 38 0 21 0
30DEC26 340.00 P 28.31 28.31 28.31 27.68 +0.61 38 1 51 +1
30DEC26 350.00 P 0.00 0.00 0.00 31.71 +0.89 38 0 269 0
30DEC26 360.00 P 0.00 0.00 0.00 35.92 +0.99 38 0 183 0
30DEC26 370.00 P 0.00 0.00 0.00 40.50 +1.10 37 0 244 0
30DEC26 380.00 P 46.10 46.10 46.10 45.46 +1.32 37 1 68 +1
30DEC26 390.00 P 0.00 0.00 0.00 50.85 +1.50 37 0 111 0
30DEC26 400.00 P 0.00 0.00 0.00 56.60 +1.64 37 0 671 0
30DEC26 410.00 P 0.00 0.00 0.00 62.72 +1.79 37 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 69.18 +1.81 37 0 150 0
30DEC26 430.00 P 0.00 0.00 0.00 76.92 +3.60 38 0 82 0
30DEC26 440.00 P 0.00 0.00 0.00 83.83 +2.88 38 0 304 0
30DEC26 450.00 P 89.73 93.00 89.68 88.00 +1.55 35 9 562 0
30DEC26 460.00 P 0.00 0.00 0.00 96.79 +3.35 36 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 105.35 +2.43 37 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 115.02 +4.15 38 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 122.35 +3.97 38 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 130.73 +3.78 38 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 139.16 +3.88 38 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 147.70 +2.98 38 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 156.39 +3.10 38 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 165.28 +3.21 38 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 174.01 +3.08 38 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 183.29 +3.50 38 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 192.56 +3.69 38 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 201.70 +3.61 38 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 211.31 +3.88 38 0 0 0
30DEC26 600.00 P 223.20 223.20 223.20 221.03 +3.89 39 1 5 +1
30DEC26 610.00 P 0.00 0.00 0.00 231.39 +4.42 40 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 241.03 +4.06 41 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 251.34 +4.40 42 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 261.40 +4.43 44 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 271.44 +4.52 45 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 281.09 +4.13 45 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 291.01 +4.08 46 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 301.07 +4.14 47 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 311.34 +4.40 48 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 321.28 +4.34 49 0 0 -7
30MAR27 295.00 P 0.00 0.00 0.00 16.87 - 38 0 0 -
30MAR27 300.00 P 0.00 0.00 0.00 18.30 +0.30 38 0 14 0
30MAR27 310.00 P 0.00 0.00 0.00 21.60 +0.45 38 0 50 0
30MAR27 320.00 P 0.00 0.00 0.00 25.18 +0.45 38 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 28.98 +0.72 38 0 7 0
30MAR27 340.00 P 32.13 32.13 32.13 33.17 +1.04 38 1 16 +1
30MAR27 350.00 P 35.80 35.80 35.80 36.88 +0.76 37 1 5 +1
30MAR27 360.00 P 0.00 0.00 0.00 41.30 +1.17 37 0 9 0
30MAR27 370.00 P 0.00 0.00 0.00 46.00 +1.31 37 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 51.17 +1.58 37 0 75 0
30MAR27 390.00 P 0.00 0.00 0.00 56.52 +1.64 36 0 17 0
30MAR27 400.00 P 0.00 0.00 0.00 62.32 +1.87 36 0 35 0
30MAR27 410.00 P 0.00 0.00 0.00 68.38 +1.91 37 0 2 0
30MAR27 420.00 P 0.00 0.00 0.00 74.52 +1.87 36 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 82.05 +2.71 37 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 88.98 +2.78 37 0 2 0
30MAR27 450.00 P 0.00 0.00 0.00 96.16 +3.01 37 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 103.84 +3.38 37 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 111.02 +2.34 37 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 118.71 +3.25 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 126.59 +2.57 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 134.65 +2.67 37 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 142.80 +2.72 37 0 0 0
TOTAL PUT 1,067 62,934 -166
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$ 2.91
29APR26 2.00 C 0.00 0.00 0.00 0.91 - 0 0 0 -
29APR26 2.10 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.61 -0.01 0 0 1 0
29APR26 2.40 C 0.00 0.00 0.00 0.52 0.00 39 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.43 +0.02 42 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.33 0.00 33 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.26 +0.01 39 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.19 -0.01 38 0 4 0
29APR26 2.90 C 0.14 0.14 0.14 0.14 0.00 40 85 90 +85
29APR26 3.00 C 0.11 0.11 0.11 0.09 0.00 38 77 219 +77
29APR26 3.10 C 0.00 0.00 0.00 0.06 0.00 39 0 10 0
29APR26 3.20 C 0.00 0.00 0.00 0.04 0.00 40 0 6 0
29APR26 3.30 C 0.03 0.03 0.03 0.03 +0.01 42 8 628 +1
29APR26 3.40 C 0.00 0.00 0.00 0.02 +0.01 43 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 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 60 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 129 0
29APR26 4.10 C 0.01 0.01 0.01 0.01 0.00 68 24 56 +24
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 75 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 82 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 122 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 88 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 91 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.91 - 0 0 0 -
28MAY26 2.10 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.72 +0.01 30 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.64 +0.02 45 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.55 +0.01 43 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.47 +0.02 44 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.33 +0.01 45 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.27 +0.01 44 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
28MAY26 3.00 C 0.23 0.23 0.20 0.18 +0.01 46 25 52 +25
28MAY26 3.10 C 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.06 0.00 44 0 2 0
28MAY26 3.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 28 0
28MAY26 3.60 C 0.00 0.00 0.00 0.04 +0.01 46 0 17 0
28MAY26 3.70 C 0.00 0.00 0.00 0.03 +0.01 46 0 30 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 +0.01 45 0 35 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 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 58 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 2.00 C 0.00 0.00 0.00 0.93 - 42 0 0 -
29JUN26 2.10 C 0.00 0.00 0.00 0.84 +0.02 45 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.75 +0.02 44 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.66 +0.01 43 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.58 +0.01 43 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.51 +0.01 44 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.45 +0.01 46 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.39 +0.01 47 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.33 0.00 46 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.28 0.00 46 0 0 0
29JUN26 3.00 C 0.25 0.25 0.25 0.24 0.00 47 20 20 +20
29JUN26 3.10 C 0.00 0.00 0.00 0.21 +0.01 48 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.17 0.00 47 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 0.00 47 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.12 0.00 47 0 6 0
29JUN26 3.50 C 0.08 0.08 0.07 0.10 0.00 48 2 103 +2
29JUN26 3.60 C 0.00 0.00 0.00 0.08 0.00 47 0 94 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 +0.01 48 0 100 0
29JUN26 3.80 C 0.05 0.05 0.05 0.06 +0.01 49 1 26 +1
29JUN26 3.90 C 0.00 0.00 0.00 0.05 +0.01 49 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 444 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 +0.01 48 0 160 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 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 84 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 89 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3,784 0
30JUL26 2.00 C 0.00 0.00 0.00 0.94 - 41 0 0 -
30JUL26 2.10 C 0.00 0.00 0.00 0.85 - 41 0 0 -
30JUL26 2.20 C 0.00 0.00 0.00 0.77 - 44 0 0 -
30JUL26 2.30 C 0.00 0.00 0.00 0.69 - 44 0 0 -
30JUL26 2.40 C 0.00 0.00 0.00 0.62 - 46 0 0 -
30JUL26 2.50 C 0.00 0.00 0.00 0.56 - 48 0 0 -
30JUL26 2.60 C 0.00 0.00 0.00 0.50 - 48 0 0 -
30JUL26 2.70 C 0.00 0.00 0.00 0.44 - 48 0 0 -
30JUL26 2.80 C 0.00 0.00 0.00 0.39 - 48 0 0 -
30JUL26 2.90 C 0.00 0.00 0.00 0.35 - 50 0 0 -
30JUL26 3.00 C 0.00 0.00 0.00 0.30 - 49 0 0 -
30JUL26 3.10 C 0.00 0.00 0.00 0.27 - 50 0 0 -
30JUL26 3.20 C 0.00 0.00 0.00 0.23 - 49 0 0 -
30JUL26 3.30 C 0.00 0.00 0.00 0.20 - 49 0 0 -
30JUL26 3.40 C 0.00 0.00 0.00 0.18 - 50 0 0 -
30JUL26 3.50 C 0.00 0.00 0.00 0.15 - 49 0 0 -
30JUL26 3.60 C 0.00 0.00 0.00 0.13 - 50 0 0 -
30JUL26 3.70 C 0.00 0.00 0.00 0.11 - 49 0 0 -
30JUL26 3.80 C 0.00 0.00 0.00 0.10 - 50 0 0 -
29SEP26 2.00 C 0.00 0.00 0.00 0.98 - 46 0 0 -
29SEP26 2.10 C 0.00 0.00 0.00 0.90 -0.01 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.83 0.00 48 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.76 -0.01 48 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.70 -0.01 49 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.64 -0.01 50 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.59 0.00 51 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.54 0.00 52 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.49 -0.01 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.44 -0.01 51 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.40 -0.01 51 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 -0.01 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.33 -0.01 52 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.30 -0.01 52 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.27 -0.01 52 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.25 -0.01 53 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.22 -0.01 52 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.20 -0.01 52 0 23 0
29SEP26 3.80 C 0.00 0.00 0.00 0.18 -0.01 52 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.16 -0.01 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.15 -0.01 53 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.13 -0.01 52 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.12 -0.01 53 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.09 -0.01 51 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.06 -0.01 50 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 -0.01 50 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 -0.01 48 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 -0.01 46 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 56 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 2.00 C 0.00 0.00 0.00 1.05 - 50 0 0 -
30DEC26 2.10 C 0.00 0.00 0.00 0.98 -0.01 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.92 -0.01 51 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.86 0.00 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.80 -0.01 52 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.75 0.00 53 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.70 0.00 53 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.65 0.00 53 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.60 -0.01 53 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.56 -0.01 53 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.52 -0.01 53 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.49 0.00 54 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.45 -0.01 53 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.42 -0.01 54 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.39 -0.01 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.36 -0.01 53 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.34 -0.01 54 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.32 0.00 55 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.29 -0.01 54 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.27 -0.01 54 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.25 -0.01 54 0 45 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 0.00 55 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 -0.01 54 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.20 -0.01 54 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 -0.01 54 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 0.00 55 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 -0.01 54 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.01 54 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 -0.01 54 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 -0.01 54 0 23 0
30MAR27 2.00 C 0.00 0.00 0.00 1.12 - 52 0 0 -
30MAR27 2.10 C 0.00 0.00 0.00 1.06 -0.01 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.00 -0.01 53 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.95 0.00 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.89 0.00 54 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.84 0.00 54 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.80 +0.01 55 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.75 0.00 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.71 0.00 55 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.67 0.00 55 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.63 0.00 55 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.60 +0.01 56 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.57 +0.01 56 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.53 0.00 55 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.50 0.00 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.48 +0.01 56 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.45 0.00 56 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.43 +0.01 56 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.40 0.00 56 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.38 0.00 56 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.36 0.00 56 0 0 0
30MAR27 4.10 C 0.27 0.27 0.27 0.34 0.00 56 5 5 +5
30MAR27 4.20 C 0.00 0.00 0.00 0.32 0.00 56 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 0.00 56 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.29 0.00 57 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.27 0.00 56 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.26 0.00 57 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 0.00 56 0 28 0
TOTAL CALL 247 14,518 +240
29APR26 2.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 175 0
29APR26 2.50 P 0.00 0.00 0.00 0.02 0.00 45 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.03 -0.01 42 0 70 0
29APR26 2.70 P 0.08 0.08 0.08 0.05 -0.01 41 15 95 +15
29APR26 2.80 P 0.00 0.00 0.00 0.09 0.00 43 0 221 0
29APR26 2.90 P 0.14 0.14 0.14 0.13 -0.01 42 5 1,747 +5
29APR26 3.00 P 0.16 0.16 0.16 0.19 -0.01 43 5 391 +5
29APR26 3.10 P 0.00 0.00 0.00 0.26 -0.01 44 0 1,387 0
29APR26 3.20 P 0.00 0.00 0.00 0.34 -0.01 46 0 507 0
29APR26 3.30 P 0.40 0.40 0.40 0.42 -0.01 45 5 323 -5
29APR26 3.40 P 0.00 0.00 0.00 0.52 -0.01 52 0 347 0
29APR26 3.50 P 0.00 0.00 0.00 0.61 -0.01 52 0 92 0
29APR26 3.60 P 0.64 0.64 0.64 0.71 -0.01 58 1 8 0
29APR26 3.70 P 0.00 0.00 0.00 0.81 -0.01 63 0 4 0
29APR26 3.80 P 0.85 0.88 0.85 0.92 -0.01 75 200 323 0
29APR26 3.90 P 0.95 0.98 0.95 1.02 -0.01 80 200 81 -119
29APR26 4.00 P 1.05 1.08 1.05 1.12 -0.01 85 200 21 -179
29APR26 4.10 P 0.00 0.00 0.00 1.22 -0.01 89 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.32 -0.01 94 0 11 0
29APR26 4.30 P 0.00 0.00 0.00 1.42 -0.01 98 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.52 -0.01 102 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.62 -0.01 106 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.72 -0.01 110 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.82 -0.01 114 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.92 -0.01 118 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 2.02 -0.01 121 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.03 0.00 50 0 30 0
28MAY26 2.40 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28MAY26 2.50 P 0.08 0.08 0.08 0.06 0.00 48 50 100 -50
28MAY26 2.60 P 0.00 0.00 0.00 0.09 0.00 48 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.12 0.00 47 0 66 0
28MAY26 2.80 P 0.00 0.00 0.00 0.16 0.00 47 0 218 0
28MAY26 2.90 P 0.00 0.00 0.00 0.21 0.00 47 0 110 0
28MAY26 3.00 P 0.00 0.00 0.00 0.27 0.00 48 0 485 0
28MAY26 3.10 P 0.00 0.00 0.00 0.33 0.00 48 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.40 -0.01 48 0 34 0
28MAY26 3.30 P 0.00 0.00 0.00 0.48 -0.01 49 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.56 -0.01 50 0 8 0
28MAY26 3.50 P 0.00 0.00 0.00 0.65 -0.01 52 0 122 0
28MAY26 3.60 P 0.00 0.00 0.00 0.74 -0.01 54 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.83 -0.01 54 0 226 0
28MAY26 3.80 P 0.00 0.00 0.00 0.93 -0.01 58 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 1.03 -0.01 62 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 1.13 -0.01 66 0 208 0
28MAY26 4.10 P 0.00 0.00 0.00 1.23 -0.01 69 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.33 -0.01 73 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.43 -0.01 76 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.53 -0.02 79 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.64 -0.01 86 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.74 -0.01 89 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.84 -0.01 92 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.94 -0.01 95 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 2.04 -0.01 98 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
29JUN26 2.10 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29JUN26 2.30 P 0.07 0.07 0.07 0.06 0.00 51 50 50 +50
29JUN26 2.40 P 0.00 0.00 0.00 0.08 0.00 50 0 200 0
29JUN26 2.50 P 0.00 0.00 0.00 0.11 0.00 51 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.14 0.00 50 0 400 0
29JUN26 2.70 P 0.19 0.19 0.19 0.18 0.00 50 15 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.22 -0.01 49 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.27 -0.01 49 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.33 -0.01 49 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.40 0.00 51 0 520 0
29JUN26 3.20 P 0.00 0.00 0.00 0.46 -0.01 50 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.54 0.00 52 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.61 -0.01 51 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.70 0.00 53 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.78 -0.01 53 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.87 -0.01 55 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.96 -0.01 56 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 1.05 -0.01 57 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.15 -0.01 60 0 345 0
29JUN26 4.10 P 0.00 0.00 0.00 1.24 -0.01 60 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 1.34 -0.01 63 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.44 -0.01 66 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.54 -0.01 68 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.64 -0.01 71 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.74 -0.01 73 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.84 -0.01 76 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.95 -0.01 81 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 2.04 -0.02 80 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.15 -0.01 85 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.41 0.00 94 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.65 -0.01 96 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.89 -0.01 97 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.14 -0.01 101 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.39 0.00 105 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.63 -0.01 105 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.88 -0.01 109 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.13 0.00 113 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.37 -0.01 111 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.62 -0.02 115 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.87 -0.01 118 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.12 -0.01 121 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.04 - 54 0 0 -
30JUL26 2.10 P 0.00 0.00 0.00 0.05 - 52 0 0 -
30JUL26 2.20 P 0.00 0.00 0.00 0.07 - 52 0 0 -
30JUL26 2.30 P 0.00 0.00 0.00 0.09 - 52 0 0 -
30JUL26 2.40 P 0.00 0.00 0.00 0.12 - 52 0 0 -
30JUL26 2.50 P 0.00 0.00 0.00 0.15 - 51 0 0 -
30JUL26 2.60 P 0.00 0.00 0.00 0.19 - 52 0 0 -
30JUL26 2.70 P 0.00 0.00 0.00 0.23 - 51 0 0 -
30JUL26 2.80 P 0.00 0.00 0.00 0.28 - 52 0 0 -
30JUL26 2.90 P 0.00 0.00 0.00 0.33 - 52 0 0 -
30JUL26 3.00 P 0.00 0.00 0.00 0.39 - 52 0 0 -
30JUL26 3.10 P 0.00 0.00 0.00 0.45 - 52 0 0 -
30JUL26 3.20 P 0.00 0.00 0.00 0.52 - 53 0 0 -
30JUL26 3.30 P 0.00 0.00 0.00 0.59 - 53 0 0 -
30JUL26 3.40 P 0.00 0.00 0.00 0.67 - 54 0 0 -
30JUL26 3.50 P 0.00 0.00 0.00 0.75 - 55 0 0 -
30JUL26 3.60 P 0.00 0.00 0.00 0.83 - 55 0 0 -
30JUL26 3.70 P 0.00 0.00 0.00 0.91 - 55 0 0 -
30JUL26 3.80 P 0.00 0.00 0.00 1.00 - 57 0 0 -
29SEP26 2.00 P 0.00 0.00 0.00 0.08 - 55 0 0 -
29SEP26 2.10 P 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.13 -0.01 55 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.15 -0.02 53 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.19 -0.02 54 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.23 -0.01 54 0 125 0
29SEP26 2.60 P 0.00 0.00 0.00 0.27 -0.02 54 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.32 -0.02 55 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.37 -0.02 54 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.43 -0.02 55 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.49 -0.02 55 0 340 0
29SEP26 3.10 P 0.56 0.56 0.56 0.55 -0.02 55 49 416 -49
29SEP26 3.20 P 0.00 0.00 0.00 0.61 -0.03 55 0 715 0
29SEP26 3.30 P 0.00 0.00 0.00 0.68 -0.03 55 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.75 -0.03 55 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.83 -0.02 56 0 1,194 0
29SEP26 3.60 P 0.92 0.92 0.92 0.91 -0.02 57 50 771 -50
29SEP26 3.70 P 0.00 0.00 0.00 0.99 -0.02 57 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.07 -0.02 57 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.15 -0.03 57 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 1.24 -0.02 59 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.33 -0.02 60 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.42 -0.02 60 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.51 -0.02 61 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.60 -0.02 61 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.69 -0.02 62 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.79 -0.01 64 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.88 -0.02 64 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.98 -0.02 66 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.08 -0.01 67 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.17 -0.02 67 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.42 -0.02 71 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.67 -0.02 75 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.93 0.00 81 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.18 0.00 84 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.44 +0.02 89 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.70 +0.03 94 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.95 +0.04 97 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.20 +0.05 100 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.45 +0.06 102 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.69 +0.05 103 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.94 +0.06 105 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.18 +0.05 106 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.14 - 56 0 0 -
30DEC26 2.10 P 0.00 0.00 0.00 0.17 -0.01 56 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.20 -0.01 56 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.24 -0.01 56 0 0 0
30DEC26 2.40 P 0.31 0.31 0.31 0.28 -0.01 56 40 201 +40
30DEC26 2.50 P 0.00 0.00 0.00 0.33 -0.01 57 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.37 -0.02 56 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.42 -0.02 56 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.48 -0.01 57 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.53 -0.02 56 0 1,763 0
30DEC26 3.00 P 0.58 0.58 0.58 0.60 -0.01 57 1 56 +1
30DEC26 3.10 P 0.00 0.00 0.00 0.66 -0.02 57 0 37 0
30DEC26 3.20 P 0.00 0.00 0.00 0.72 -0.02 57 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.79 -0.02 57 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.87 -0.01 58 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.94 -0.01 58 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 1.01 -0.02 58 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.09 -0.02 58 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.17 -0.01 59 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.25 -0.01 59 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.33 -0.01 59 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.42 0.00 60 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.50 -0.01 60 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.59 0.00 61 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.67 -0.01 60 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.76 -0.01 61 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.85 +0.01 61 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.94 -0.01 62 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.04 -0.01 63 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.13 -0.01 64 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.20 - 58 0 0 -
30MAR27 2.10 P 0.00 0.00 0.00 0.24 0.00 58 0 45 0
30MAR27 2.20 P 0.00 0.00 0.00 0.28 0.00 58 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.32 0.00 58 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.37 0.00 59 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.41 -0.01 58 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.46 -0.01 58 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.52 0.00 59 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.58 0.00 59 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.63 -0.01 58 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.70 0.00 59 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 0.76 -0.01 59 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.83 0.00 59 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.89 -0.01 59 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.95 0.00 58 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.04 0.00 60 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.11 -0.01 60 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.19 0.00 61 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.26 0.00 60 0 100 0
30MAR27 3.90 P 0.00 0.00 0.00 1.34 0.00 60 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.42 0.00 60 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.50 0.00 61 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.59 +0.01 62 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.67 +0.01 62 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.75 +0.01 61 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.84 +0.01 62 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.93 +0.02 63 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.02 +0.03 63 0 0 0
TOTAL PUT 886 47,190 -336
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
29JUN26 52.50 C 0.00 0.00 0.00 14.66 0.00 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.16 0.00 29 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.66 -0.01 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.19 -0.01 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.85 -0.01 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.92 -0.04 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.62 -0.05 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.90 -0.02 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.50 -0.01 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 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 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.54 -0.01 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 1.07 -0.01 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.88 -0.01 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 3.00 -0.02 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.46 -0.01 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 6.20 -0.01 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.20 -0.01 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.39 0.00 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.72 0.00 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.13 0.00 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.60 +0.01 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.08 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.58 +0.01 26 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.07 0.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.57 +0.01 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.07 +0.01 31 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.57 +0.01 35 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 35.06 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 WHD - WHG (ADJ-B) CLOSING PRICE HK$ 10.26
29JUN26 4.72 C 0.00 0.00 0.00 5.55 +0.01 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.45 +0.01 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 5.21 +0.01 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.97 +0.01 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.73 +0.01 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.49 +0.05 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 4.24 +0.01 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 4.00 +0.01 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.76 +0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.53 +0.01 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 3.05 +0.03 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.81 +0.01 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.58 +0.01 37 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.34 +0.01 33 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 2.11 +0.05 34 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.87 +0.03 33 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.64 +0.05 31 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.43 +0.05 32 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.23 +0.05 32 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 1.05 +0.05 32 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.88 +0.04 32 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.60 +0.03 32 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.40 +0.01 32 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.26 +0.02 32 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.49 +0.05 0 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 4.24 +0.01 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 4.00 +0.01 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.76 0.00 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.53 +0.01 31 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 3.06 +0.02 37 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.82 +0.02 34 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.59 +0.02 34 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.36 +0.03 33 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 2.13 +0.04 31 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.91 +0.01 31 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.73 +0.03 33 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.55 +0.03 33 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.39 +0.07 33 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.23 +0.02 33 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 1.10 +0.02 33 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.87 +0.02 33 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.66 +0.01 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.50 0.00 32 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.39 0.00 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.30 0.00 33 0 0 0
TOTAL CALL 0 6 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 57 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 50 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 31 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 0.03 -0.01 31 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.09 0.00 33 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.39 -0.02 32 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.49 -0.02 31 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.75 -0.03 32 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.05 -0.05 31 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.42 -0.05 32 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 1.85 -0.04 34 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.27 -0.04 35 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.02 -0.01 31 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 0.06 -0.01 34 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.24 -0.02 33 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.31 -0.02 33 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.38 -0.02 33 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.46 -0.03 33 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.56 -0.03 33 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.66 -0.04 33 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.78 -0.02 34 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.01 -0.05 33 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.34 -0.06 34 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.64 -0.06 33 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.06 -0.06 35 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.46 -0.06 36 0 0 0
TOTAL PUT 0 172 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$ 10.26
29APR26 6.25 C 0.00 0.00 0.00 4.02 +0.03 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.77 +0.05 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.52 +0.05 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.27 +0.05 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.02 +0.03 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.78 +0.03 49 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.03 +0.02 33 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.78 +0.03 29 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.54 +0.02 31 0 91 0
29APR26 9.00 C 0.00 0.00 0.00 1.31 +0.02 33 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.09 +0.03 33 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.88 +0.02 32 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 0.69 +0.01 32 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.53 +0.01 32 0 40 0
29APR26 10.50 C 0.27 0.27 0.27 0.28 +0.01 32 10 120 0
29APR26 11.00 C 0.14 0.14 0.14 0.14 +0.01 33 2 65 +2
29APR26 11.50 C 0.00 0.00 0.00 0.06 0.00 33 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 56 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.27 0.00 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.03 +0.01 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.79 +0.02 44 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.54 +0.03 39 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.29 +0.02 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.04 +0.02 30 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.80 +0.05 31 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.57 +0.05 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.35 +0.05 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.14 +0.04 33 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 0.95 +0.04 33 0 60 0
28MAY26 9.75 C 0.00 0.00 0.00 0.77 +0.03 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.62 +0.01 33 0 30 0
28MAY26 10.50 C 0.38 0.38 0.38 0.37 +0.01 32 4 6 +4
28MAY26 11.00 C 0.21 0.21 0.21 0.22 +0.01 33 1 7 +1
28MAY26 11.50 C 0.00 0.00 0.00 0.12 0.00 34 0 60 0
28MAY26 12.00 C 0.00 0.00 0.00 0.06 0.00 33 0 30 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 0.00 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 5.27 +0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.02 +0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.78 +0.02 69 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.53 +0.02 63 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.27 +0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.03 +0.02 51 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.78 +0.02 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.53 +0.02 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.28 +0.01 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.04 +0.02 45 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.79 +0.02 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.54 +0.01 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.29 +0.01 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.05 +0.01 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.81 +0.06 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.58 +0.05 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.36 +0.05 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.15 +0.04 31 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.96 0.00 31 0 534 0
29JUN26 9.75 C 0.00 0.00 0.00 0.82 +0.05 32 0 39 0
29JUN26 10.00 C 0.00 0.00 0.00 0.66 +0.01 31 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.42 0.00 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.27 +0.01 31 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.54 - 34 0 0 -
30JUL26 8.00 C 0.00 0.00 0.00 2.30 - 34 0 0 -
30JUL26 8.25 C 0.00 0.00 0.00 2.06 - 33 0 0 -
30JUL26 8.50 C 0.00 0.00 0.00 1.82 - 31 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 1.59 - 30 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 1.38 - 31 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 1.19 - 31 0 0 -
30JUL26 9.50 C 0.00 0.00 0.00 1.01 - 31 0 0 -
30JUL26 9.75 C 0.00 0.00 0.00 0.85 - 30 0 0 -
30JUL26 10.00 C 0.00 0.00 0.00 0.72 - 31 0 0 -
30JUL26 10.50 C 0.00 0.00 0.00 0.50 - 31 0 0 -
30JUL26 11.00 C 0.00 0.00 0.00 0.34 - 31 0 0 -
30JUL26 11.50 C 0.00 0.00 0.00 0.23 - 31 0 0 -
30JUL26 12.00 C 0.00 0.00 0.00 0.15 - 31 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 0.10 - 31 0 0 -
30JUL26 13.00 C 0.00 0.00 0.00 0.06 - 31 0 0 -
30JUL26 13.50 C 0.00 0.00 0.00 0.04 - 31 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 0.03 - 32 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 0.02 - 33 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 5.27 +0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.02 +0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.78 +0.02 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.53 +0.02 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.27 +0.01 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.03 +0.02 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.78 +0.02 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.53 +0.02 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.29 +0.02 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.04 +0.02 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.79 +0.01 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.54 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.31 +0.03 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.07 0.00 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.85 +0.02 30 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.68 +0.04 33 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.50 +0.04 33 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.33 +0.03 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.18 +0.06 33 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 1.04 +0.05 33 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.90 +0.02 32 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.69 +0.01 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.53 +0.01 32 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.41 +0.01 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.31 0.00 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.24 0.00 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.18 0.00 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 0.00 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 0.00 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.53 +0.02 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.28 +0.02 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.03 +0.02 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.78 +0.02 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.53 +0.02 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.29 +0.02 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.04 +0.02 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.80 +0.02 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.56 +0.01 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.33 +0.03 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.11 0.00 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.90 -0.02 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.78 +0.04 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.62 +0.03 31 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.43 -0.01 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.30 +0.03 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.17 +0.02 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 1.06 +0.02 30 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.86 +0.02 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.69 +0.01 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.56 +0.01 31 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.44 -0.01 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.36 -0.01 31 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.29 0.00 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.29 +0.02 30 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.05 +0.01 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.82 +0.02 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.59 +0.03 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.38 +0.03 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.19 +0.03 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.02 -0.02 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.86 -0.02 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.72 -0.01 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.58 -0.01 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.46 +0.03 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.34 +0.04 30 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.23 +0.03 30 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.02 +0.02 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.86 +0.03 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.71 +0.02 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.59 +0.01 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.50 0.00 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.42 +0.01 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.34 +0.01 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.28 +0.01 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
TOTAL CALL 17 2,354 +7
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 0.00 35 0 53 0
29APR26 9.00 P 0.03 0.04 0.03 0.03 0.00 32 4 37 +4
29APR26 9.25 P 0.00 0.00 0.00 0.06 -0.01 33 0 36 0
29APR26 9.50 P 0.00 0.00 0.00 0.11 -0.01 34 0 102 0
29APR26 9.75 P 0.16 0.16 0.16 0.17 -0.02 33 50 93 +50
29APR26 10.00 P 0.27 0.27 0.25 0.25 -0.02 32 3 17 +3
29APR26 10.50 P 0.00 0.00 0.00 0.51 -0.03 33 0 20 0
29APR26 11.00 P 0.00 0.00 0.00 0.86 -0.04 33 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.28 -0.06 33 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.77 -0.04 39 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 2.27 -0.04 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.77 -0.04 53 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.27 -0.04 60 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.77 -0.04 66 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.27 -0.04 72 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.77 -0.04 77 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.02 0.00 35 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 60 0
28MAY26 8.75 P 0.00 0.00 0.00 0.12 -0.02 33 0 30 0
28MAY26 9.00 P 0.00 0.00 0.00 0.18 -0.01 33 0 30 0
28MAY26 9.25 P 0.00 0.00 0.00 0.25 -0.02 33 0 60 0
28MAY26 9.50 P 0.33 0.33 0.33 0.34 -0.03 33 12 19 +12
28MAY26 9.75 P 0.00 0.00 0.00 0.45 -0.03 33 0 4 0
28MAY26 10.00 P 0.55 0.57 0.55 0.59 -0.03 33 10 10 +10
28MAY26 10.50 P 0.00 0.00 0.00 0.91 -0.02 34 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.28 -0.05 33 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.70 -0.06 33 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.19 -0.05 38 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.66 -0.03 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.15 -0.01 42 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.64 -0.02 45 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.14 -0.01 49 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.63 -0.02 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.13 -0.01 54 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 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 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 0.00 32 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 0.00 32 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 -0.01 32 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 -0.01 32 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.25 -0.01 32 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.33 -0.01 31 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.43 -0.02 32 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.55 -0.02 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.68 -0.01 32 0 30 0
29JUN26 10.50 P 0.00 0.00 0.00 0.98 -0.03 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.38 -0.01 34 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.74 -0.06 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.23 -0.04 35 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.69 -0.03 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.17 -0.01 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.65 -0.01 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.14 -0.01 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.64 -0.01 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.13 -0.01 45 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.06 - 31 0 0 -
30JUL26 8.00 P 0.00 0.00 0.00 0.09 - 31 0 0 -
30JUL26 8.25 P 0.00 0.00 0.00 0.13 - 31 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 0.18 - 31 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 0.24 - 31 0 0 -
30JUL26 9.00 P 0.00 0.00 0.00 0.32 - 31 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 0.40 - 31 0 0 -
30JUL26 9.50 P 0.00 0.00 0.00 0.51 - 31 0 0 -
30JUL26 9.75 P 0.00 0.00 0.00 0.63 - 31 0 0 -
30JUL26 10.00 P 0.00 0.00 0.00 0.76 - 31 0 0 -
30JUL26 10.50 P 0.00 0.00 0.00 1.05 - 31 0 0 -
30JUL26 11.00 P 0.00 0.00 0.00 1.44 - 33 0 0 -
30JUL26 11.50 P 0.00 0.00 0.00 1.85 - 34 0 0 -
30JUL26 12.00 P 0.00 0.00 0.00 2.27 - 34 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 2.72 - 35 0 0 -
30JUL26 13.00 P 0.00 0.00 0.00 3.19 - 36 0 0 -
30JUL26 13.50 P 0.00 0.00 0.00 3.67 - 37 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 4.15 - 38 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 4.64 - 39 0 0 -
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.01 33 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 0.00 34 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.11 -0.01 33 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 -0.01 33 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.19 -0.02 32 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.26 -0.02 33 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.33 -0.02 34 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.41 -0.02 33 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.50 -0.02 34 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.60 -0.03 34 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.71 -0.04 33 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.84 -0.04 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.98 -0.04 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.28 -0.05 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.63 0.00 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.01 -0.05 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.42 -0.06 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.86 -0.06 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.31 -0.06 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.79 -0.05 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.28 0.00 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.76 -0.02 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.24 0.00 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 32 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 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 0.00 32 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.22 -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 0.35 -0.02 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.43 -0.02 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.52 -0.02 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.61 -0.03 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.72 -0.03 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.84 -0.03 32 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 0.96 -0.04 32 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 1.10 -0.04 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.40 -0.05 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.74 -0.05 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.11 -0.05 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.51 -0.05 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.93 -0.05 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.37 -0.06 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.83 -0.06 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.31 -0.04 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.79 0.00 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.26 0.00 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.19 -0.01 31 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.24 -0.01 31 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.36 0.00 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.44 -0.02 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.53 -0.01 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.62 -0.01 31 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.72 -0.02 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.83 -0.03 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.95 -0.02 31 0 0 0
30MAR27 9.75 P 1.13 1.13 1.13 1.08 -0.03 31 1 1 +1
30MAR27 10.00 P 0.00 0.00 0.00 1.22 -0.03 32 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.52 -0.03 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.85 -0.04 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.21 -0.05 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.60 -0.04 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.01 -0.04 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.44 -0.05 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.88 -0.06 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.35 -0.01 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.82 0.00 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.28 -0.03 38 0 0 0
TOTAL PUT 80 2,366 +80
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$ 21.64
29APR26 16.50 C 0.00 0.00 0.00 5.14 -0.22 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.64 -0.22 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.14 -0.22 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.64 -0.22 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.14 -0.22 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.64 -0.22 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.14 -0.23 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.67 -0.21 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.92 -0.12 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.42 -0.10 26 0 0 0
29APR26 23.00 C 0.20 0.20 0.20 0.16 -0.06 26 8 13 0
29APR26 24.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 39 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.14 -0.22 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.64 -0.22 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.14 -0.22 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.64 -0.22 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.14 -0.23 0 0 0 0
28MAY26 19.00 C 2.70 2.70 2.70 2.67 -0.22 27 1 1 +1
28MAY26 19.50 C 0.00 0.00 0.00 2.24 -0.21 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.88 -0.11 28 0 0 0
28MAY26 21.00 C 1.20 1.20 1.20 1.22 -0.12 27 1 0 -1
28MAY26 22.00 C 0.00 0.00 0.00 0.71 -0.13 26 0 0 0
28MAY26 23.00 C 0.46 0.46 0.46 0.40 -0.09 27 1 10 -1
28MAY26 24.00 C 0.00 0.00 0.00 0.21 -0.05 27 0 22 0
28MAY26 25.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.64 -0.22 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.14 -0.22 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.64 -0.22 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.14 -0.22 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.64 -0.22 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.15 -0.22 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.68 -0.21 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.25 -0.20 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.84 -0.19 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.45 -0.19 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.09 -0.11 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.47 -0.11 27 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 0.99 -0.11 27 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 0.63 -0.09 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.39 -0.07 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.23 -0.05 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.15 - 28 0 0 -
30JUL26 17.00 C 0.00 0.00 0.00 4.68 - 28 0 0 -
30JUL26 17.50 C 0.00 0.00 0.00 4.23 - 28 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 3.80 - 28 0 0 -
30JUL26 18.50 C 0.00 0.00 0.00 3.39 - 28 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 3.00 - 28 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 2.63 - 28 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 2.30 - 28 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 1.70 - 28 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 1.21 - 27 0 0 -
30JUL26 23.00 C 0.00 0.00 0.00 0.84 - 27 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 0.57 - 27 0 0 -
30JUL26 25.00 C 0.00 0.00 0.00 0.37 - 27 0 0 -
30JUL26 26.00 C 0.00 0.00 0.00 0.23 - 27 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 0.15 - 28 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 0.09 - 27 0 0 -
30JUL26 29.00 C 0.00 0.00 0.00 0.06 - 28 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 0.03 - 27 0 0 -
30JUL26 31.00 C 0.00 0.00 0.00 0.02 - 28 0 0 -
29SEP26 15.50 C 6.40 6.40 6.40 6.39 -0.03 38 1 0 -1
29SEP26 16.00 C 0.00 0.00 0.00 5.74 -0.22 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.29 -0.21 28 0 0 0
29SEP26 17.00 C 5.00 5.00 5.00 4.85 -0.21 27 2 0 -2
29SEP26 17.50 C 0.00 0.00 0.00 4.43 -0.20 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.03 -0.20 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.64 -0.19 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.28 -0.18 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.94 -0.17 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.62 -0.16 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.05 -0.15 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.58 -0.12 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.19 -0.11 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.88 -0.09 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.64 -0.08 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.46 -0.06 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.33 -0.04 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.54 -0.20 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.13 -0.20 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.73 -0.20 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.36 -0.19 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.99 -0.19 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.66 -0.18 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.33 -0.18 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.04 -0.16 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.49 -0.15 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.03 -0.13 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.63 -0.11 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.29 -0.10 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.02 -0.08 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.79 -0.08 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.62 -0.06 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.48 -0.05 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.36 -0.04 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.77 -0.20 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.38 -0.20 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.01 -0.20 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.65 -0.19 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.32 -0.18 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.99 -0.18 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.69 -0.16 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.39 -0.17 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.87 -0.15 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.40 -0.14 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.00 -0.11 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.64 -0.12 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.36 -0.10 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.11 -0.09 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.90 -0.08 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.73 -0.07 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.59 -0.06 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.47 -0.05 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.38 -0.04 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
TOTAL CALL 14 544 -4
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 37 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 19 0
29APR26 21.00 P 0.00 0.00 0.00 0.44 +0.06 27 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.96 +0.10 27 0 6 0
29APR26 23.00 P 0.00 0.00 0.00 1.70 +0.12 27 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 2.59 +0.20 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.56 +0.22 27 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 4.56 +0.23 33 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 5.56 +0.23 38 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.56 +0.23 44 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 7.56 +0.23 49 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.56 +0.23 53 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.56 +0.23 58 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.56 +0.23 62 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.56 +0.23 66 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.56 +0.23 71 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 13.55 +0.22 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 14.55 +0.22 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 26 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.15 +0.02 28 0 3 0
28MAY26 19.50 P 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.35 +0.03 27 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.71 +0.06 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 1.23 +0.08 28 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 1.90 +0.09 27 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.70 +0.16 27 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 3.60 +0.19 27 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 4.56 +0.21 26 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 5.56 +0.22 30 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 6.56 +0.23 34 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.56 +0.23 38 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.56 +0.23 42 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.56 +0.23 45 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.56 +0.23 48 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.56 +0.23 51 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.56 +0.23 55 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.55 +0.22 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.55 +0.22 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.20 +0.02 28 0 2 0
29JUN26 19.00 P 0.00 0.00 0.00 0.29 +0.03 28 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.40 +0.03 28 0 0 0
29JUN26 20.00 P 0.54 0.54 0.54 0.54 +0.04 28 3 3 -3
29JUN26 21.00 P 0.00 0.00 0.00 0.94 +0.07 28 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 1.45 +0.07 28 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 2.10 +0.08 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.85 +0.16 28 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 3.70 +0.19 28 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.61 +0.20 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.57 +0.21 28 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.56 +0.22 29 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.56 +0.23 33 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.56 +0.23 36 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.56 +0.23 39 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.56 +0.23 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.56 +0.23 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.56 +0.23 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.55 +0.22 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.55 +0.22 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.06 - 28 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 0.09 - 27 0 0 -
30JUL26 17.50 P 0.00 0.00 0.00 0.15 - 28 0 0 -
30JUL26 18.00 P 0.00 0.00 0.00 0.21 - 28 0 0 -
30JUL26 18.50 P 0.00 0.00 0.00 0.30 - 28 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 0.41 - 28 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 0.54 - 28 0 0 -
30JUL26 20.00 P 0.00 0.00 0.00 0.71 - 28 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 1.10 - 28 0 0 -
30JUL26 22.00 P 0.00 0.00 0.00 1.62 - 28 0 0 -
30JUL26 23.00 P 0.00 0.00 0.00 2.25 - 28 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 2.98 - 28 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 3.79 - 28 0 0 -
30JUL26 26.00 P 0.00 0.00 0.00 4.67 - 28 0 0 -
30JUL26 27.00 P 0.00 0.00 0.00 5.60 - 28 0 0 -
30JUL26 28.00 P 0.00 0.00 0.00 6.56 - 27 0 0 -
30JUL26 29.00 P 0.00 0.00 0.00 7.56 - 30 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 8.56 - 32 0 0 -
30JUL26 31.00 P 0.00 0.00 0.00 9.56 - 35 0 0 -
29SEP26 15.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.36 +0.02 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.47 +0.03 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.60 +0.04 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.76 +0.05 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.93 +0.06 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.36 +0.08 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.88 +0.09 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.50 +0.12 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.19 +0.13 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.96 +0.15 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.80 +0.17 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.68 +0.18 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.61 +0.20 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.57 +0.21 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.56 +0.22 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.56 +0.23 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.56 +0.23 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.56 +0.23 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.56 +0.23 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.55 +0.22 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.55 +0.22 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.37 +0.03 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.46 +0.02 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.58 +0.03 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.71 +0.03 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.87 +0.04 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.04 +0.05 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.24 +0.06 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.68 +0.07 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.21 +0.10 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.81 +0.11 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.48 +0.13 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.21 +0.15 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.00 +0.16 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.84 +0.17 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.72 +0.18 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.64 +0.20 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.59 +0.21 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.56 +0.21 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.56 +0.23 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.56 +0.23 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.56 +0.23 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.55 +0.22 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.55 +0.22 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.42 +0.02 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.52 +0.02 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.64 +0.03 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.77 +0.03 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.92 +0.04 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.09 +0.05 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.28 +0.06 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.48 +0.06 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.94 +0.08 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.46 +0.09 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.05 +0.10 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.70 +0.11 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.42 +0.13 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.18 +0.14 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.99 +0.16 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.84 +0.17 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.73 +0.18 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.65 +0.20 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.59 +0.20 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.57 +0.22 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.56 +0.22 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.56 +0.23 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.55 +0.22 0 0 0 0
TOTAL PUT 3 418 -3
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$ 4.61
29APR26 3.60 C 0.00 0.00 0.00 1.02 +0.07 41 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.92 +0.07 36 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.82 +0.07 32 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.72 +0.06 28 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.63 +0.07 33 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.53 +0.06 29 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.44 +0.06 28 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.36 +0.06 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.28 +0.06 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.22 +0.05 29 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.15 +0.03 27 0 30 0
29APR26 4.70 C 0.00 0.00 0.00 0.10 +0.02 26 0 10 0
29APR26 4.80 C 0.07 0.07 0.06 0.07 +0.02 26 68 115 +60
29APR26 4.90 C 0.00 0.00 0.00 0.05 +0.01 28 0 8 0
29APR26 5.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 18 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.03 +0.07 32 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.94 +0.07 35 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.84 +0.07 32 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.75 +0.07 32 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.65 +0.06 28 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.56 +0.05 27 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.48 +0.05 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.40 +0.05 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.33 +0.05 27 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.28 +0.05 29 0 0 0
28MAY26 4.60 C 0.19 0.19 0.19 0.22 +0.03 28 30 90 +30
28MAY26 4.70 C 0.00 0.00 0.00 0.17 +0.03 27 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.13 +0.02 27 0 60 0
28MAY26 4.90 C 0.00 0.00 0.00 0.10 +0.01 27 0 30 0
28MAY26 5.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.05 +0.07 32 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.96 +0.07 33 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.85 +0.05 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.77 +0.06 29 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.69 +0.06 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.60 +0.05 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.53 +0.06 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.45 +0.04 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.39 +0.04 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.35 +0.05 30 0 0 0
29JUN26 4.60 C 0.28 0.28 0.28 0.29 +0.04 29 20 0 -20
29JUN26 4.70 C 0.00 0.00 0.00 0.24 +0.04 29 0 16 0
29JUN26 4.80 C 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
29JUN26 5.00 C 0.12 0.12 0.12 0.14 +0.03 29 20 20 +20
29JUN26 5.25 C 0.00 0.00 0.00 0.08 +0.01 29 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 +0.01 31 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
30JUL26 3.60 C 0.00 0.00 0.00 1.06 - 29 0 0 -
30JUL26 3.70 C 0.00 0.00 0.00 0.97 - 29 0 0 -
30JUL26 3.80 C 0.00 0.00 0.00 0.88 - 28 0 0 -
30JUL26 3.90 C 0.00 0.00 0.00 0.79 - 27 0 0 -
30JUL26 4.00 C 0.00 0.00 0.00 0.72 - 29 0 0 -
30JUL26 4.10 C 0.00 0.00 0.00 0.64 - 29 0 0 -
30JUL26 4.20 C 0.00 0.00 0.00 0.57 - 29 0 0 -
30JUL26 4.30 C 0.00 0.00 0.00 0.50 - 28 0 0 -
30JUL26 4.40 C 0.00 0.00 0.00 0.43 - 28 0 0 -
30JUL26 4.50 C 0.00 0.00 0.00 0.38 - 28 0 0 -
30JUL26 4.60 C 0.00 0.00 0.00 0.33 - 28 0 0 -
30JUL26 4.70 C 0.24 0.24 0.24 0.28 - 28 25 25 -
30JUL26 4.80 C 0.00 0.00 0.00 0.23 - 27 0 0 -
30JUL26 4.90 C 0.00 0.00 0.00 0.20 - 28 0 0 -
30JUL26 5.00 C 0.00 0.00 0.00 0.17 - 28 0 0 -
30JUL26 5.25 C 0.09 0.09 0.09 0.11 - 28 5 5 -
30JUL26 5.50 C 0.00 0.00 0.00 0.07 - 29 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 0.04 - 28 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 0.03 - 30 0 0 -
29SEP26 3.60 C 0.00 0.00 0.00 1.08 +0.05 31 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.00 +0.06 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.91 +0.05 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.83 +0.05 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.75 +0.05 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.68 +0.05 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.61 +0.05 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.54 +0.05 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.48 +0.05 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.42 +0.04 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.37 +0.04 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.28 +0.03 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
29SEP26 5.00 C 0.20 0.20 0.20 0.21 +0.03 29 3 23 +3
29SEP26 5.25 C 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP26 6.00 C 0.04 0.04 0.04 0.04 +0.01 29 8 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.11 +0.06 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.03 +0.06 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.94 +0.06 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.86 +0.05 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.78 +0.05 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.71 +0.05 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.64 +0.04 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.58 +0.04 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.52 +0.03 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.47 +0.03 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.42 +0.03 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.38 +0.03 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.34 +0.03 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.30 +0.02 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.20 +0.02 29 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 0.00 28 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 29 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 28 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 1.13 +0.06 32 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.06 +0.07 32 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.98 +0.07 32 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.91 +0.07 32 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.84 +0.07 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.77 +0.06 31 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.71 +0.06 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.65 +0.05 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.60 +0.05 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.55 +0.05 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.50 +0.05 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.46 +0.04 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.42 +0.04 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.38 +0.04 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.35 +0.04 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.28 +0.03 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.22 +0.03 29 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
TOTAL CALL 179 997 +93
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 -0.01 28 0 20 0
29APR26 4.20 P 0.02 0.02 0.02 0.02 -0.01 28 30 66 +30
29APR26 4.30 P 0.00 0.00 0.00 0.04 -0.01 29 0 45 0
29APR26 4.40 P 0.00 0.00 0.00 0.05 -0.03 25 0 67 0
29APR26 4.50 P 0.00 0.00 0.00 0.09 -0.03 27 0 60 0
29APR26 4.60 P 0.00 0.00 0.00 0.14 -0.03 28 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.19 -0.05 27 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.25 -0.06 26 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.32 -0.08 25 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.41 -0.07 26 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.64 -0.08 0 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.14 -0.08 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.39 -0.08 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.89 -0.08 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.14 -0.08 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.39 -0.08 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.64 -0.08 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 -0.01 29 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 -0.02 29 0 10 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 -0.02 28 0 17 0
28MAY26 4.40 P 0.00 0.00 0.00 0.11 -0.03 28 0 13 0
28MAY26 4.50 P 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.19 -0.04 27 0 14 0
28MAY26 4.70 P 0.00 0.00 0.00 0.24 -0.05 27 0 30 0
28MAY26 4.80 P 0.00 0.00 0.00 0.31 -0.04 28 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.38 -0.06 28 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.45 -0.06 27 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.66 -0.07 27 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.15 -0.07 36 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.40 -0.07 42 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.65 -0.07 47 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.90 -0.07 51 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.15 -0.07 56 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.40 -0.07 60 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.65 -0.08 64 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 -0.01 30 0 15 0
29JUN26 4.00 P 0.04 0.04 0.04 0.05 -0.02 29 8 42 +8
29JUN26 4.10 P 0.07 0.07 0.07 0.07 -0.01 29 5 20 +5
29JUN26 4.20 P 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.16 -0.03 29 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.19 -0.04 28 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.24 -0.04 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.29 -0.05 27 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.35 -0.05 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.42 -0.05 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.49 -0.05 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.69 -0.06 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.91 -0.06 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.15 -0.07 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.40 -0.07 35 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.65 -0.07 39 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.90 -0.07 43 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.15 -0.07 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.40 -0.07 50 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.65 -0.08 54 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.89 -0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.14 -0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.39 -0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.64 -0.07 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 - 25 0 0 -
30JUL26 3.70 P 0.00 0.00 0.00 0.02 - 27 0 0 -
30JUL26 3.80 P 0.00 0.00 0.00 0.03 - 27 0 0 -
30JUL26 3.90 P 0.00 0.00 0.00 0.05 - 28 0 0 -
30JUL26 4.00 P 0.00 0.00 0.00 0.07 - 28 0 0 -
30JUL26 4.10 P 0.00 0.00 0.00 0.09 - 28 0 0 -
30JUL26 4.20 P 0.00 0.00 0.00 0.12 - 28 0 0 -
30JUL26 4.30 P 0.00 0.00 0.00 0.15 - 28 0 0 -
30JUL26 4.40 P 0.00 0.00 0.00 0.18 - 27 0 0 -
30JUL26 4.50 P 0.00 0.00 0.00 0.24 - 29 0 0 -
30JUL26 4.60 P 0.00 0.00 0.00 0.27 - 27 0 0 -
30JUL26 4.70 P 0.00 0.00 0.00 0.32 - 27 0 0 -
30JUL26 4.80 P 0.00 0.00 0.00 0.39 - 28 0 0 -
30JUL26 4.90 P 0.00 0.00 0.00 0.46 - 28 0 0 -
30JUL26 5.00 P 0.00 0.00 0.00 0.53 - 29 0 0 -
30JUL26 5.25 P 0.00 0.00 0.00 0.72 - 29 0 0 -
30JUL26 5.50 P 0.00 0.00 0.00 0.94 - 30 0 0 -
30JUL26 5.75 P 0.00 0.00 0.00 1.16 - 30 0 0 -
30JUL26 6.00 P 0.00 0.00 0.00 1.40 - 31 0 0 -
29SEP26 3.60 P 0.00 0.00 0.00 0.06 -0.02 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 -0.01 29 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 -0.02 28 0 40 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 -0.02 28 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 -0.03 28 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 -0.03 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 -0.03 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 -0.03 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 -0.03 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.42 -0.04 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.48 -0.05 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.55 -0.04 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 -0.04 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.69 -0.05 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.88 -0.06 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 -0.05 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 -0.05 24 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.54 -0.06 21 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.77 -0.06 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.26 -0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.50 -0.06 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.75 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.99 -0.07 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 -0.07 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.51 -0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.76 -0.07 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 -0.01 29 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 -0.02 28 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 -0.04 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.43 -0.05 27 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.49 -0.04 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 -0.04 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 -0.05 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 -0.05 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 -0.05 27 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 0.94 -0.05 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.13 -0.05 26 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.34 -0.06 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 -0.07 23 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.79 -0.07 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.03 -0.06 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.27 -0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.51 -0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.75 -0.06 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.27 -0.02 28 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.40 -0.02 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.45 -0.02 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.50 -0.02 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.56 -0.02 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.62 -0.02 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.68 -0.02 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.74 -0.03 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.81 -0.03 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.98 -0.04 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.17 -0.05 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.38 -0.04 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.59 -0.06 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.85 -0.06 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.08 -0.06 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.31 -0.06 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.55 -0.06 29 0 0 0
TOTAL PUT 43 1,375 +43
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$ 117.50
29APR26 80.00 C 0.00 0.00 0.00 37.67 +3.39 46 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 35.18 +3.37 45 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 32.70 +3.36 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 30.23 +3.33 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 27.78 +3.29 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 25.36 +3.24 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 22.99 +3.16 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 20.67 +3.06 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 18.42 +2.93 46 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 16.27 +2.77 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 14.24 +2.60 46 0 33 0
29APR26 107.50 C 13.50 13.50 13.50 12.33 +2.40 46 1 53 -1
29APR26 110.00 C 0.00 0.00 0.00 10.57 +2.16 46 0 605 0
29APR26 112.50 C 0.00 0.00 0.00 8.88 +1.89 45 0 551 0
29APR26 115.00 C 0.00 0.00 0.00 7.39 +1.61 45 0 773 0
29APR26 117.50 C 6.34 6.34 6.31 6.13 +1.38 45 3 305 +1
29APR26 120.00 C 5.63 6.01 5.61 5.07 +1.20 45 21 130 0
29APR26 122.50 C 4.88 4.88 4.88 4.18 +1.05 46 15 98 +8
29APR26 125.00 C 3.80 4.21 3.80 3.44 +0.96 47 40 167 0
29APR26 127.50 C 3.32 3.32 3.32 2.74 +0.80 47 15 134 0
29APR26 130.00 C 2.34 2.34 2.34 2.15 +0.65 46 3 33 0
29APR26 132.50 C 0.00 0.00 0.00 1.68 +0.53 46 0 8 0
29APR26 135.00 C 2.00 2.00 2.00 1.29 +0.41 46 15 32 +15
29APR26 137.50 C 1.17 1.17 1.17 0.99 +0.35 46 1 1 +1
29APR26 140.00 C 0.00 0.00 0.00 0.73 +0.24 46 0 17 0
29APR26 142.50 C 0.00 0.00 0.00 0.54 +0.19 46 0 15 0
29APR26 145.00 C 0.00 0.00 0.00 0.40 +0.14 46 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 0.30 +0.11 46 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.22 +0.08 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 37.79 +3.35 44 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 35.34 +3.33 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 32.90 +3.29 44 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 30.50 +3.25 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 28.13 +3.18 44 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 25.82 +3.10 44 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 23.57 +3.00 44 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 21.40 +2.88 44 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 19.32 +2.74 44 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 17.36 +2.61 44 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 15.49 +2.46 44 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 13.74 +2.27 44 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 12.14 +1.89 44 0 35 0
28MAY26 112.50 C 0.00 0.00 0.00 10.73 +1.86 45 0 147 0
28MAY26 115.00 C 10.00 10.00 10.00 9.31 +1.62 45 6 133 +6
28MAY26 117.50 C 8.94 8.94 8.94 8.11 +1.45 45 8 157 +8
28MAY26 120.00 C 0.00 0.00 0.00 7.05 +1.35 45 0 99 0
28MAY26 122.50 C 6.26 6.26 6.18 6.12 +1.25 45 21 52 +21
28MAY26 125.00 C 5.33 5.33 5.33 5.25 +1.16 45 2 108 0
28MAY26 127.50 C 0.00 0.00 0.00 4.47 +0.99 45 0 61 0
28MAY26 130.00 C 0.00 0.00 0.00 3.78 +0.89 45 0 1 0
28MAY26 132.50 C 3.68 3.68 3.60 3.18 +0.74 45 5 20 0
28MAY26 135.00 C 0.00 0.00 0.00 2.67 +0.72 45 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 2.22 +0.59 45 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 1.80 +0.47 44 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 1.49 +0.38 44 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 1.23 +0.34 44 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 1.01 +0.27 44 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.83 +0.24 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 37.87 +3.31 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 35.46 +3.28 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 33.07 +3.21 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 30.76 +3.15 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.49 +3.07 44 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 26.28 +2.95 44 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 24.18 +2.85 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 22.15 +2.73 44 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 20.23 +2.58 44 170 170 +170
29JUN26 102.50 C 0.00 0.00 0.00 18.41 +2.47 44 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 16.70 +2.30 44 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 15.10 +2.19 44 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 13.60 +1.86 44 0 15 0
29JUN26 112.50 C 0.00 0.00 0.00 12.30 +1.78 44 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 10.92 +1.58 44 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 9.79 +1.44 44 0 54 0
29JUN26 120.00 C 9.12 9.12 9.00 8.76 +1.31 44 32 143 +30
29JUN26 122.50 C 8.03 8.03 8.03 7.85 +1.26 44 15 15 +15
29JUN26 125.00 C 0.00 0.00 0.00 7.03 +1.19 45 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 6.24 +1.13 45 0 21 0
29JUN26 130.00 C 0.00 0.00 0.00 5.52 +1.03 45 500 515 +500
29JUN26 132.50 C 0.00 0.00 0.00 4.82 +0.88 45 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 4.26 +0.94 45 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 3.70 +0.79 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 3.16 +0.65 44 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 2.75 +0.56 44 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 2.38 +0.48 44 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 2.08 +0.46 44 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 1.79 +0.37 44 0 16 0
30JUL26 92.50 C 0.00 0.00 0.00 26.95 - 44 0 0 -
30JUL26 95.00 C 0.00 0.00 0.00 24.99 - 44 0 0 -
30JUL26 97.50 C 0.00 0.00 0.00 23.12 - 44 0 0 -
30JUL26 100.00 C 0.00 0.00 0.00 21.49 - 45 0 0 -
30JUL26 102.50 C 0.00 0.00 0.00 19.81 - 45 0 0 -
30JUL26 105.00 C 0.00 0.00 0.00 18.22 - 45 0 0 -
30JUL26 107.50 C 0.00 0.00 0.00 16.75 - 45 0 0 -
30JUL26 110.00 C 0.00 0.00 0.00 15.32 - 45 0 0 -
30JUL26 112.50 C 0.00 0.00 0.00 13.99 - 45 0 0 -
30JUL26 115.00 C 0.00 0.00 0.00 12.80 - 45 0 0 -
30JUL26 117.50 C 0.00 0.00 0.00 11.71 - 45 0 0 -
30JUL26 120.00 C 0.00 0.00 0.00 10.71 - 45 0 0 -
30JUL26 122.50 C 0.00 0.00 0.00 9.80 - 45 0 0 -
30JUL26 125.00 C 0.00 0.00 0.00 8.96 - 45 0 0 -
30JUL26 127.50 C 0.00 0.00 0.00 8.17 - 46 0 0 -
30JUL26 130.00 C 0.00 0.00 0.00 7.40 - 46 0 0 -
30JUL26 132.50 C 0.00 0.00 0.00 6.69 - 46 0 0 -
30JUL26 135.00 C 0.00 0.00 0.00 5.99 - 46 0 0 -
30JUL26 137.50 C 0.00 0.00 0.00 5.43 - 46 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 38.77 +3.05 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 36.64 +2.95 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 34.60 +2.88 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 32.63 +2.80 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.72 +2.68 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 28.92 +2.66 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 27.14 +2.48 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 25.51 +2.45 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 23.91 +2.34 45 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 22.38 +2.22 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 20.97 +2.21 45 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 19.56 +2.03 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 18.27 +2.01 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 16.83 +1.68 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 15.70 +1.51 45 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 14.64 +1.42 45 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 13.66 +1.34 45 0 74 0
29SEP26 122.50 C 0.00 0.00 0.00 12.74 +1.26 45 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 11.89 +1.19 46 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 11.09 +1.29 46 0 54 0
29SEP26 130.00 C 11.00 11.00 11.00 10.37 +1.26 46 1 37 -1
29SEP26 132.50 C 0.00 0.00 0.00 9.66 +1.20 46 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 9.00 +1.18 46 0 0 0
29SEP26 137.50 C 8.63 8.63 8.63 8.24 +1.25 46 15 15 +15
29SEP26 140.00 C 8.36 8.65 8.36 7.43 +0.95 45 30 30 +30
29SEP26 142.50 C 0.00 0.00 0.00 6.89 +0.91 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.38 +0.91 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 5.87 +0.82 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.37 +0.70 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 40.48 +2.92 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 38.58 +2.86 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 36.73 +2.75 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 34.99 +2.74 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.25 +2.63 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 31.60 +2.54 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 30.04 +2.54 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.48 +2.41 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.01 +2.31 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.64 +2.31 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.27 +2.21 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 22.94 +2.06 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.76 +2.06 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 20.59 +1.80 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 19.43 +1.64 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 18.39 +1.55 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 17.44 +1.48 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 16.49 +1.38 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 15.62 +1.33 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 14.81 +1.34 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 14.04 +1.40 46 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 13.32 +1.45 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 12.56 +1.66 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 11.87 +1.60 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 10.89 +1.26 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 10.26 +1.26 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.62 +1.11 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.04 +1.01 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 8.55 +1.01 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 42.26 +2.83 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 40.53 +2.80 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 38.82 +2.80 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 37.12 +2.66 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 35.55 +2.62 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 34.02 +2.62 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 32.48 +2.50 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.03 +2.39 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.69 +2.39 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 28.35 +2.40 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 27.01 +2.20 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 25.81 +2.15 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.66 +2.15 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 23.51 +2.13 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.37 +1.57 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 21.56 +1.69 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 20.49 +1.69 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 19.65 +1.68 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 18.73 +1.56 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 18.03 +1.59 46 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 17.15 +1.51 46 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 16.41 +1.57 46 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 15.71 +2.07 46 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 14.91 +1.88 46 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 13.77 +1.35 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 13.16 +1.35 45 0 0 0
TOTAL CALL 919 5,598 +818
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.03 -0.03 47 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 0.05 -0.06 46 0 99 0
29APR26 90.00 P 0.00 0.00 0.00 0.10 -0.09 46 0 64 0
29APR26 92.50 P 0.00 0.00 0.00 0.18 -0.15 46 0 167 0
29APR26 95.00 P 0.41 0.41 0.41 0.30 -0.24 46 2 157 +2
29APR26 97.50 P 0.53 0.53 0.50 0.48 -0.34 46 3 78 +3
29APR26 100.00 P 0.78 0.80 0.78 0.74 -0.47 46 11 1,047 +10
29APR26 102.50 P 1.06 1.06 1.06 1.10 -0.62 46 16 81 +16
29APR26 105.00 P 1.58 1.58 1.58 1.58 -0.80 47 6 198 +5
29APR26 107.50 P 2.05 2.05 2.05 2.18 -0.97 46 16 429 +16
29APR26 110.00 P 2.35 2.76 2.35 2.91 -1.16 46 33 546 +9
29APR26 112.50 P 0.00 0.00 0.00 3.80 -1.37 46 0 668 0
29APR26 115.00 P 4.50 4.54 4.29 4.87 -1.58 46 32 760 +16
29APR26 117.50 P 0.00 0.00 0.00 6.12 -1.78 47 0 274 0
29APR26 120.00 P 0.00 0.00 0.00 7.62 -1.86 48 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 8.93 -2.30 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 10.63 -2.46 46 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 12.43 -2.63 46 0 117 0
29APR26 130.00 P 0.00 0.00 0.00 14.37 -2.77 46 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 16.42 -2.90 46 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 18.55 -3.00 46 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 20.75 -3.09 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 23.04 -3.16 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 25.36 -3.23 46 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 27.73 -3.28 46 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 30.14 -3.32 46 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 32.58 -3.34 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.12 -0.08 45 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.19 -0.12 45 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.29 -0.17 44 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.43 -0.24 44 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.62 -0.32 44 0 32 0
28MAY26 92.50 P 0.00 0.00 0.00 0.89 -0.41 44 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 1.24 -0.57 45 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 1.70 -0.65 45 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 2.22 -0.77 45 0 31 0
28MAY26 102.50 P 0.00 0.00 0.00 2.82 -0.86 45 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 3.52 -1.01 44 0 31 0
28MAY26 107.50 P 0.00 0.00 0.00 4.35 -1.17 44 0 43 0
28MAY26 110.00 P 0.00 0.00 0.00 5.31 -1.32 44 0 62 0
28MAY26 112.50 P 0.00 0.00 0.00 6.40 -1.49 44 0 168 0
28MAY26 115.00 P 0.00 0.00 0.00 7.62 -1.66 44 0 82 0
28MAY26 117.50 P 8.42 8.67 8.42 8.99 -1.76 44 75 95 +60
28MAY26 120.00 P 0.00 0.00 0.00 10.66 -1.87 46 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 12.20 -2.06 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 13.71 -2.34 44 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 15.50 -2.47 44 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 17.36 -2.57 44 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 19.30 -2.70 44 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 21.32 -2.78 44 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 23.40 -2.89 44 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 25.56 -2.94 44 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 27.75 -3.03 44 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 30.00 -3.06 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 32.28 -3.13 44 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 34.60 -3.16 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.38 -0.18 44 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.54 -0.23 44 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.74 -0.30 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 1.02 -0.37 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 1.35 -0.44 44 0 1,001 0
29JUN26 92.50 P 0.00 0.00 0.00 1.73 -0.58 44 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 2.23 -0.70 44 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 2.86 -0.72 44 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 3.47 -0.83 44 170 185 +170
29JUN26 102.50 P 0.00 0.00 0.00 4.19 -0.97 44 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 5.01 -1.12 44 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 5.94 -1.24 44 0 515 0
29JUN26 110.00 P 0.00 0.00 0.00 6.99 -1.37 44 0 67 0
29JUN26 112.50 P 0.00 0.00 0.00 8.16 -1.49 44 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 9.44 -1.64 44 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 10.82 -1.76 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 12.40 -1.81 45 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 13.99 -1.88 45 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 15.61 -2.04 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 17.13 -2.32 44 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 18.93 -2.39 44 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 20.76 -2.55 44 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 22.72 -2.60 44 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 24.68 -2.73 44 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 26.75 -2.76 44 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 28.84 -2.86 44 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 30.98 -2.93 44 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 33.18 -2.96 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 35.39 -3.04 44 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 2.75 - 45 0 0 -
30JUL26 95.00 P 0.00 0.00 0.00 3.35 - 45 0 0 -
30JUL26 97.50 P 0.00 0.00 0.00 3.96 - 44 0 0 -
30JUL26 100.00 P 0.00 0.00 0.00 4.76 - 45 0 0 -
30JUL26 102.50 P 0.00 0.00 0.00 5.56 - 44 0 0 -
30JUL26 105.00 P 0.00 0.00 0.00 6.47 - 44 0 0 -
30JUL26 107.50 P 0.00 0.00 0.00 7.49 - 44 0 0 -
30JUL26 110.00 P 0.00 0.00 0.00 8.61 - 45 0 0 -
30JUL26 112.50 P 0.00 0.00 0.00 9.83 - 44 0 0 -
30JUL26 115.00 P 0.00 0.00 0.00 11.14 - 45 0 0 -
30JUL26 117.50 P 12.11 12.11 12.11 12.55 - 45 15 15 -
30JUL26 120.00 P 0.00 0.00 0.00 13.94 - 45 0 0 -
30JUL26 122.50 P 0.00 0.00 0.00 15.52 - 45 0 0 -
30JUL26 125.00 P 0.00 0.00 0.00 17.18 - 45 0 0 -
30JUL26 127.50 P 0.00 0.00 0.00 19.01 - 46 0 0 -
30JUL26 130.00 P 0.00 0.00 0.00 20.65 - 45 0 0 -
30JUL26 132.50 P 0.00 0.00 0.00 22.66 - 46 0 0 -
30JUL26 135.00 P 0.00 0.00 0.00 24.58 - 47 0 0 -
30JUL26 137.50 P 0.00 0.00 0.00 26.54 - 47 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 1.81 -0.40 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.22 -0.48 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.70 -0.54 45 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 3.24 -0.62 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 3.83 -0.73 45 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 4.53 -0.75 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.23 -0.74 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 5.95 -0.99 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 6.81 -1.08 45 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 7.92 -1.00 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 8.95 -1.08 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 9.88 -1.34 45 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 11.24 -1.22 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 12.50 -1.32 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 13.82 -1.46 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 15.25 -1.48 46 0 15 0
29SEP26 120.00 P 0.00 0.00 0.00 16.75 -1.56 46 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 18.32 -1.66 46 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 19.96 -1.77 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 21.56 -1.84 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 23.04 -2.16 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 24.77 -2.26 45 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 26.59 -2.28 45 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 28.80 -1.97 47 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 30.27 -2.48 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 32.23 -2.52 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 34.22 -2.53 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 36.22 -2.61 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 38.23 -2.72 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.26 -0.48 45 0 4 0
30DEC26 82.50 P 0.00 0.00 0.00 3.82 -0.54 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.43 -0.65 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 5.15 -0.65 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.87 -0.77 45 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 6.68 -0.86 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 7.58 -0.61 45 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 8.23 -0.97 44 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 9.20 -1.05 44 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 10.25 -1.07 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 11.38 -1.13 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.58 -1.19 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 13.86 -1.25 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 15.21 -1.32 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 16.61 -1.40 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 18.07 -1.48 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 19.59 -1.55 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 21.16 -1.56 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.80 -1.68 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.39 -1.77 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.94 -1.91 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 27.62 -1.98 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 29.31 -2.14 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 31.13 -2.17 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.98 -2.18 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 34.83 -2.21 45 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 36.70 -2.34 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 38.62 -2.42 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 40.62 -2.44 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.57 -0.57 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.29 -0.59 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.02 -0.60 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.76 -0.75 45 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.64 -0.79 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 8.56 -0.79 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 9.48 -0.59 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 10.17 -0.98 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.24 -0.98 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 12.32 -1.00 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.40 -1.32 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 14.75 -1.25 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.02 -1.32 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.35 -1.38 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.74 -1.23 44 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 20.14 -1.51 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.75 -1.64 45 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 23.23 -1.61 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.95 -1.74 45 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 26.48 -1.90 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.26 -1.81 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 29.95 -1.83 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 31.65 -1.86 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 33.36 -2.01 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.15 -2.09 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 37.01 -2.10 45 0 0 0
TOTAL PUT 379 9,001 +307
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 33.02
29APR26 22.00 C 0.00 0.00 0.00 11.07 +1.52 54 0 45 0
29APR26 23.00 C 0.00 0.00 0.00 10.03 +1.45 0 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 9.10 +1.54 55 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 8.07 +1.41 0 0 46 0
29APR26 26.00 C 0.00 0.00 0.00 7.14 +1.40 49 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 6.23 +1.25 51 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 5.39 +1.32 53 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 4.56 +1.21 53 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 3.79 +1.12 52 0 30 0
29APR26 31.00 C 2.88 2.88 2.88 3.03 +0.97 50 15 128 +15
29APR26 32.00 C 2.64 2.64 2.64 2.39 +0.76 49 5 295 0
29APR26 33.00 C 1.60 2.01 1.60 1.88 +0.65 49 234 1,832 +166
29APR26 34.00 C 1.30 1.54 1.30 1.46 +0.55 49 203 1,242 +110
29APR26 35.00 C 1.00 1.29 0.99 1.12 +0.44 50 148 1,383 +15
29APR26 36.00 C 0.80 1.00 0.75 0.85 +0.36 50 174 1,392 -16
29APR26 37.00 C 0.55 0.74 0.55 0.64 +0.30 51 47 704 -9
29APR26 38.00 C 0.53 0.58 0.44 0.48 +0.24 52 330 592 +65
29APR26 39.00 C 0.41 0.41 0.33 0.35 +0.19 52 168 943 +113
29APR26 40.00 C 0.30 0.35 0.26 0.28 +0.17 53 82 559 +50
29APR26 41.00 C 0.00 0.00 0.00 0.20 +0.13 53 0 447 0
29APR26 42.00 C 0.00 0.00 0.00 0.15 +0.10 54 0 301 0
29APR26 43.00 C 0.16 0.16 0.14 0.11 +0.08 55 53 8,422 0
29APR26 44.00 C 0.00 0.00 0.00 0.08 +0.06 55 0 276 0
29APR26 45.00 C 0.10 0.10 0.09 0.06 +0.05 56 39 2,001 -29
29APR26 46.00 C 0.09 0.09 0.09 0.04 +0.03 55 20 278 0
29APR26 47.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 201 0
29APR26 48.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 362 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 156 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 246 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 233 0
29APR26 55.00 C 0.05 0.05 0.05 0.01 0.00 67 20 478 -20
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 84 0
29APR26 60.00 C 0.01 0.01 0.01 0.01 0.00 77 48 420 +48
28MAY26 22.00 C 0.00 0.00 0.00 11.12 - 41 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 10.07 +1.42 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.44 +1.71 62 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 8.44 +1.47 56 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 7.46 +1.40 50 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 6.73 +1.50 54 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 5.87 +1.34 52 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 5.13 +1.18 51 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 4.43 +1.07 51 0 20 0
28MAY26 31.00 C 3.59 3.59 3.59 3.75 +0.93 49 15 79 +15
28MAY26 32.00 C 3.36 3.44 3.30 3.15 +0.79 49 55 175 +14
28MAY26 33.00 C 2.50 2.73 2.50 2.65 +0.70 49 310 784 +108
28MAY26 34.00 C 2.04 2.40 2.04 2.21 +0.65 49 199 671 +78
28MAY26 35.00 C 1.70 1.70 1.70 1.84 +0.58 49 2 617 0
28MAY26 36.00 C 1.63 1.63 1.63 1.53 +0.54 49 20 419 0
28MAY26 37.00 C 1.30 1.42 1.30 1.27 +0.50 50 40 349 +25
28MAY26 38.00 C 1.09 1.14 1.09 1.04 +0.45 50 42 475 +1
28MAY26 39.00 C 0.91 0.95 0.91 0.85 +0.40 50 16 298 +1
28MAY26 40.00 C 0.74 0.74 0.68 0.70 +0.37 50 70 1,821 -3
28MAY26 41.00 C 0.45 0.61 0.45 0.58 +0.34 51 46 290 0
28MAY26 42.00 C 0.50 0.56 0.48 0.47 +0.29 51 30 285 -25
28MAY26 43.00 C 0.00 0.00 0.00 0.37 +0.24 51 0 356 0
28MAY26 44.00 C 0.00 0.00 0.00 0.30 +0.21 51 0 118 0
28MAY26 45.00 C 0.00 0.00 0.00 0.24 +0.18 51 0 189 0
28MAY26 46.00 C 0.24 0.24 0.24 0.19 +0.15 51 25 131 +21
28MAY26 47.00 C 0.00 0.00 0.00 0.15 +0.12 51 0 165 0
28MAY26 48.00 C 0.00 0.00 0.00 0.12 +0.10 51 0 187 0
28MAY26 49.00 C 0.00 0.00 0.00 0.09 +0.08 51 0 110 0
28MAY26 50.00 C 0.13 0.13 0.12 0.08 +0.07 52 1,577 1,506 -1,291
28MAY26 52.50 C 0.00 0.00 0.00 0.04 +0.03 52 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,867 0
28MAY26 60.00 C 0.05 0.07 0.05 0.01 0.00 54 20 715 -19
29JUN26 17.50 C 0.00 0.00 0.00 15.57 +1.48 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.10 +1.58 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.58 +1.45 0 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 14.12 +1.57 0 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 13.66 +1.60 45 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 13.16 +1.55 42 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 12.25 +1.45 51 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.29 +1.51 49 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 10.28 +1.38 44 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 9.46 +1.28 49 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 8.80 +1.56 55 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 7.85 +1.40 51 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 7.06 +1.24 50 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 6.40 +1.07 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 5.65 +0.97 50 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 4.89 +0.93 48 0 203 0
29JUN26 31.00 C 0.00 0.00 0.00 4.38 +0.93 49 0 150 0
29JUN26 32.00 C 3.94 3.94 3.85 3.82 +0.83 49 16 355 0
29JUN26 33.00 C 3.27 3.29 3.15 3.31 +0.73 49 187 940 +121
29JUN26 34.00 C 2.83 2.90 2.83 2.88 +0.66 49 195 921 +88
29JUN26 35.00 C 2.50 2.50 2.50 2.49 +0.58 49 15 263 0
29JUN26 36.00 C 0.00 0.00 0.00 2.16 +0.52 49 0 359 0
29JUN26 37.00 C 2.04 2.04 1.81 1.87 +0.46 49 80 501 -10
29JUN26 38.00 C 1.66 1.66 1.66 1.62 +0.43 49 15 844 0
29JUN26 39.00 C 1.43 1.47 1.43 1.39 +0.37 50 124 764 +79
29JUN26 40.00 C 1.06 1.31 1.06 1.19 +0.33 50 8 2,401 +1
29JUN26 41.00 C 0.00 0.00 0.00 1.00 +0.26 49 0 334 0
29JUN26 42.00 C 0.00 0.00 0.00 0.84 +0.19 49 0 119 0
29JUN26 43.00 C 0.00 0.00 0.00 0.70 +0.16 49 0 79 0
29JUN26 44.00 C 0.71 0.71 0.71 0.58 +0.11 49 8 547 +8
29JUN26 45.00 C 0.00 0.00 0.00 0.48 +0.08 49 0 836 0
29JUN26 46.00 C 0.49 0.49 0.49 0.40 +0.06 49 5 974 0
29JUN26 47.00 C 0.00 0.00 0.00 0.33 +0.04 49 0 176 0
29JUN26 48.00 C 0.00 0.00 0.00 0.27 +0.02 48 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 0.22 +0.01 48 0 102 0
29JUN26 50.00 C 0.28 0.30 0.28 0.18 0.00 48 20 87 +16
29JUN26 52.50 C 0.22 0.22 0.22 0.11 -0.01 48 30 269 -30
30JUL26 22.00 C 0.00 0.00 0.00 11.55 - 53 0 0 -
30JUL26 23.00 C 0.00 0.00 0.00 10.70 - 54 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 9.81 - 52 0 0 -
30JUL26 25.00 C 0.00 0.00 0.00 8.99 - 51 0 0 -
30JUL26 26.00 C 0.00 0.00 0.00 8.20 - 51 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 7.44 - 50 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 6.82 - 51 0 0 -
30JUL26 29.00 C 0.00 0.00 0.00 6.12 - 50 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 5.53 - 51 0 0 -
30JUL26 31.00 C 0.00 0.00 0.00 4.96 - 50 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 4.38 - 49 0 0 -
30JUL26 33.00 C 0.00 0.00 0.00 3.90 - 49 0 0 -
30JUL26 34.00 C 0.00 0.00 0.00 3.47 - 49 0 0 -
30JUL26 35.00 C 0.00 0.00 0.00 3.08 - 49 0 0 -
30JUL26 36.00 C 0.00 0.00 0.00 2.74 - 50 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 2.44 - 50 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 2.17 - 50 0 0 -
30JUL26 39.00 C 0.00 0.00 0.00 1.92 - 50 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 1.67 - 50 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 11.98 +1.35 53 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.18 +1.37 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.42 +1.40 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.62 +1.24 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.93 +1.16 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.23 +1.10 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.66 +1.14 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.02 +1.11 52 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.28 +0.90 49 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 5.88 +0.95 51 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 5.38 +0.89 51 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 4.94 +0.85 51 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 4.52 +0.80 51 0 751 0
29SEP26 35.00 C 4.15 4.15 4.15 4.13 +0.74 51 2 619 0
29SEP26 36.00 C 0.00 0.00 0.00 3.78 +0.70 51 0 1,399 0
29SEP26 37.00 C 0.00 0.00 0.00 3.48 +0.67 51 0 841 0
29SEP26 38.00 C 3.00 3.00 3.00 3.13 +0.57 51 3 749 +3
29SEP26 39.00 C 0.00 0.00 0.00 2.83 +0.46 51 1,000 1,475 +1,000
29SEP26 40.00 C 0.00 0.00 0.00 2.55 +0.40 50 0 1,559 0
29SEP26 41.00 C 0.00 0.00 0.00 2.28 +0.36 50 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 2.04 +0.29 50 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 1.82 +0.21 49 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 1.63 +0.20 49 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 1.40 +0.11 48 0 59 0
29SEP26 46.00 C 0.00 0.00 0.00 1.28 +0.07 48 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 1.13 +0.07 48 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 1.00 +0.03 48 0 47 0
29SEP26 49.00 C 0.00 0.00 0.00 0.88 0.00 48 0 34 0
29SEP26 50.00 C 0.00 0.00 0.00 0.75 -0.05 47 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 0.55 -0.10 47 0 176 0
30DEC26 22.00 C 0.00 0.00 0.00 12.62 +1.41 53 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.87 +1.39 53 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 11.20 +1.31 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.47 +1.35 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.75 +1.08 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.06 +0.99 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.65 +1.14 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.04 +0.91 51 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 7.54 +1.13 51 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 6.96 +1.00 51 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 6.49 +0.92 51 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 6.08 +0.88 51 0 145 0
30DEC26 34.00 C 0.00 0.00 0.00 5.67 +0.84 51 0 147 0
30DEC26 35.00 C 0.00 0.00 0.00 5.29 +0.80 51 0 75 0
30DEC26 36.00 C 0.00 0.00 0.00 4.94 +0.76 51 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 4.61 +0.72 51 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 4.26 +0.63 51 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.99 +0.60 51 0 46 0
30DEC26 40.00 C 3.78 3.78 3.78 3.77 +0.57 51 15 72 +1
30DEC26 41.00 C 0.00 0.00 0.00 3.57 +0.55 52 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 3.38 +0.52 52 0 27 0
30DEC26 43.00 C 0.00 0.00 0.00 3.21 +0.50 53 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 3.05 +0.48 53 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 2.90 +0.46 54 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.76 +0.43 54 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 2.64 +0.35 55 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 2.52 +0.34 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.41 +0.33 56 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 2.31 +0.32 56 0 14 0
30DEC26 52.50 C 0.00 0.00 0.00 2.15 +0.41 58 0 69 0
30MAR27 22.00 C 0.00 0.00 0.00 13.25 - 53 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 12.55 +1.30 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.87 +1.37 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.21 +1.33 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.50 +1.03 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.00 +1.10 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.50 +1.13 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.97 +1.10 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.45 +1.19 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.85 +1.02 50 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 7.41 +0.98 51 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 6.99 +0.88 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.64 +0.89 51 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 6.27 +0.86 51 0 500 0
30MAR27 36.00 C 5.70 5.70 5.70 5.92 +0.82 51 3 504 +3
30MAR27 37.00 C 5.50 5.50 5.50 5.84 +1.03 53 1 1 +1
30MAR27 38.00 C 5.20 5.20 5.20 5.59 +1.04 53 2 2 +2
30MAR27 39.00 C 0.00 0.00 0.00 5.37 +1.08 54 0 23 0
30MAR27 40.00 C 4.70 4.70 4.70 4.85 +0.81 52 5 13 +5
30MAR27 41.00 C 0.00 0.00 0.00 4.67 +0.85 53 0 18 0
30MAR27 42.00 C 4.05 4.05 4.05 4.61 +1.00 54 12 24 +12
30MAR27 43.00 C 0.00 0.00 0.00 4.34 +0.92 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.19 +0.97 55 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 4.06 +1.05 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.93 +1.07 56 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.81 +1.06 57 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.70 +1.09 57 0 0 0
30MAR27 49.00 C 2.90 2.90 2.81 3.60 +1.12 58 6 72 0
TOTAL CALL 5,805 65,091 +733
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.05 59 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 -0.08 58 0 52 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 -0.11 57 0 84 0
29APR26 25.00 P 0.00 0.00 0.00 0.07 -0.16 56 0 159 0
29APR26 26.00 P 0.00 0.00 0.00 0.12 -0.20 55 0 79 0
29APR26 27.00 P 0.23 0.31 0.23 0.21 -0.26 55 38 233 +14
29APR26 28.00 P 0.41 0.42 0.32 0.33 -0.33 54 192 447 +47
29APR26 29.00 P 0.51 0.55 0.51 0.50 -0.41 53 67 502 +15
29APR26 30.00 P 0.74 0.80 0.74 0.73 -0.51 53 57 1,349 +2
29APR26 31.00 P 1.09 1.13 1.09 1.04 -0.61 52 53 548 +53
29APR26 32.00 P 1.49 1.55 1.35 1.42 -0.75 52 221 442 +129
29APR26 33.00 P 1.93 1.93 1.86 1.88 -0.90 51 75 530 +5
29APR26 34.00 P 2.36 2.45 2.36 2.46 -0.92 52 78 635 -3
29APR26 35.00 P 2.93 2.93 2.93 3.11 -1.16 52 15 458 +7
29APR26 36.00 P 0.00 0.00 0.00 3.91 -1.20 55 0 1,505 0
29APR26 37.00 P 0.00 0.00 0.00 4.58 -1.43 52 0 386 0
29APR26 38.00 P 0.00 0.00 0.00 5.41 -1.43 52 0 404 0
29APR26 39.00 P 6.36 6.36 6.00 6.48 -1.43 61 5 709 -5
29APR26 40.00 P 0.00 0.00 0.00 7.35 -1.60 61 0 398 0
29APR26 41.00 P 0.00 0.00 0.00 8.24 -1.40 60 0 371 0
29APR26 42.00 P 0.00 0.00 0.00 9.12 -1.62 57 0 393 0
29APR26 43.00 P 0.00 0.00 0.00 10.13 -1.53 62 0 104 0
29APR26 44.00 P 0.00 0.00 0.00 11.15 -1.51 68 0 112 0
29APR26 45.00 P 0.00 0.00 0.00 12.29 -1.35 81 0 180 0
29APR26 46.00 P 0.00 0.00 0.00 13.09 -1.55 71 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.14 -1.53 79 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 15.06 -1.61 75 0 16 0
29APR26 49.00 P 0.00 0.00 0.00 16.09 -1.58 81 0 0 -27
29APR26 50.00 P 0.00 0.00 0.00 17.09 -1.63 84 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 19.59 -1.55 92 0 0 -15
29APR26 55.00 P 0.00 0.00 0.00 22.09 -1.58 100 0 0 -45
29APR26 57.50 P 0.00 0.00 0.00 24.59 -1.58 107 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 27.09 -1.58 113 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.07 - 55 0 0 -
28MAY26 23.00 P 0.00 0.00 0.00 0.12 -0.10 55 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.18 -0.15 54 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.27 -0.20 53 0 24 0
28MAY26 26.00 P 0.00 0.00 0.00 0.40 -0.26 53 0 114 0
28MAY26 27.00 P 0.00 0.00 0.00 0.56 -0.33 53 0 163 0
28MAY26 28.00 P 0.00 0.00 0.00 0.76 -0.40 52 0 399 0
28MAY26 29.00 P 1.04 1.13 1.04 1.02 -0.46 52 103 823 0
28MAY26 30.00 P 1.28 1.34 1.28 1.34 -0.52 52 9 576 -1
28MAY26 31.00 P 0.00 0.00 0.00 1.69 -0.62 51 0 354 0
28MAY26 32.00 P 2.04 2.16 2.03 2.11 -0.72 51 153 659 +131
28MAY26 33.00 P 2.47 2.66 2.46 2.60 -0.81 51 48 966 -24
28MAY26 34.00 P 0.00 0.00 0.00 3.15 -0.97 50 0 765 0
28MAY26 35.00 P 0.00 0.00 0.00 3.78 -0.82 50 0 803 0
28MAY26 36.00 P 0.00 0.00 0.00 4.47 -0.85 51 0 528 0
28MAY26 37.00 P 0.00 0.00 0.00 5.30 -0.94 53 0 567 0
28MAY26 38.00 P 0.00 0.00 0.00 5.96 -1.00 51 0 482 0
28MAY26 39.00 P 0.00 0.00 0.00 6.83 -1.13 53 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 7.67 -1.28 53 0 464 0
28MAY26 41.00 P 0.00 0.00 0.00 8.47 -1.43 52 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 9.45 -1.45 55 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 10.30 -1.46 53 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 11.34 -1.52 58 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 12.29 -1.55 59 0 84 0
28MAY26 46.00 P 0.00 0.00 0.00 13.21 -1.62 59 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 14.14 -1.64 58 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 15.07 -1.74 56 0 45 0
28MAY26 49.00 P 0.00 0.00 0.00 16.15 -1.66 64 0 75 0
28MAY26 50.00 P 0.00 0.00 0.00 17.11 -1.66 64 0 45 0
28MAY26 52.50 P 0.00 0.00 0.00 19.72 -1.57 76 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.09 -1.58 74 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 24.62 -1.64 81 0 15 -48
28MAY26 60.00 P 0.00 0.00 0.00 27.09 -1.67 84 0 0 -105
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.03 54 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.04 55 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.05 55 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.05 56 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 -0.06 55 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 -0.07 55 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 -0.09 55 0 58 0
29JUN26 22.00 P 0.00 0.00 0.00 0.20 -0.14 54 0 416 0
29JUN26 23.00 P 0.40 0.40 0.40 0.29 -0.18 54 30 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.40 -0.23 53 0 97 0
29JUN26 25.00 P 0.61 0.61 0.61 0.55 -0.28 53 26 207 +26
29JUN26 26.00 P 0.00 0.00 0.00 0.74 -0.31 53 0 291 0
29JUN26 27.00 P 0.00 0.00 0.00 0.96 -0.34 53 0 676 0
29JUN26 28.00 P 1.26 1.26 1.26 1.23 -0.37 52 1 610 0
29JUN26 29.00 P 0.00 0.00 0.00 1.52 -0.44 52 0 1,354 0
29JUN26 30.00 P 2.00 2.00 1.85 1.85 -0.52 51 16 3,101 +14
29JUN26 31.00 P 2.20 2.20 2.20 2.24 -0.60 51 25 997 +25
29JUN26 32.00 P 2.84 2.84 2.65 2.69 -0.70 50 528 1,305 +417
29JUN26 33.00 P 3.20 3.20 3.17 3.19 -0.79 50 73 860 +73
29JUN26 34.00 P 0.00 0.00 0.00 3.75 -0.87 50 0 1,307 0
29JUN26 35.00 P 0.00 0.00 0.00 4.36 -1.10 50 0 533 0
29JUN26 36.00 P 0.00 0.00 0.00 5.13 -0.97 52 0 252 0
29JUN26 37.00 P 0.00 0.00 0.00 5.83 -1.00 52 0 858 0
29JUN26 38.00 P 0.00 0.00 0.00 6.56 -1.06 52 0 750 0
29JUN26 39.00 P 0.00 0.00 0.00 7.24 -1.33 51 0 306 0
29JUN26 40.00 P 0.00 0.00 0.00 8.08 -1.35 52 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 8.87 -1.43 51 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 9.71 -1.47 51 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 10.58 -1.38 51 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 11.55 -1.49 53 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 12.53 -1.31 56 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 13.40 -1.48 55 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.40 -1.45 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.21 -1.64 54 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.27 -1.54 58 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 17.21 -1.56 58 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 19.72 -1.71 63 0 46 0
30JUL26 22.00 P 0.00 0.00 0.00 0.32 - 52 0 0 -
30JUL26 23.00 P 0.00 0.00 0.00 0.44 - 52 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 0.60 - 52 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 0.80 - 52 0 0 -
30JUL26 26.00 P 0.00 0.00 0.00 1.01 - 52 0 0 -
30JUL26 27.00 P 0.00 0.00 0.00 1.29 - 52 0 0 -
30JUL26 28.00 P 0.00 0.00 0.00 1.60 - 52 0 0 -
30JUL26 29.00 P 0.00 0.00 0.00 1.92 - 51 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 2.30 - 51 0 0 -
30JUL26 31.00 P 2.80 2.80 2.80 2.72 - 51 6 6 -
30JUL26 32.00 P 0.00 0.00 0.00 3.18 - 50 0 0 -
30JUL26 33.00 P 0.00 0.00 0.00 3.74 - 51 0 0 -
30JUL26 34.00 P 0.00 0.00 0.00 4.26 - 50 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 4.87 - 50 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 5.52 - 50 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 6.21 - 51 0 0 -
30JUL26 38.00 P 0.00 0.00 0.00 6.93 - 51 0 0 -
30JUL26 39.00 P 0.00 0.00 0.00 7.73 - 52 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 8.50 - 52 0 0 -
29SEP26 22.00 P 0.00 0.00 0.00 0.58 -0.32 50 0 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.76 -0.36 51 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.99 -0.40 51 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 1.24 -0.38 51 0 99 0
29SEP26 26.00 P 0.00 0.00 0.00 1.54 -0.43 51 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.88 -0.45 51 0 236 0
29SEP26 28.00 P 0.00 0.00 0.00 2.25 -0.47 52 0 157 0
29SEP26 29.00 P 0.00 0.00 0.00 2.55 -0.60 50 0 97 0
29SEP26 30.00 P 3.20 3.20 3.20 3.13 -0.49 52 5 651 +5
29SEP26 31.00 P 0.00 0.00 0.00 3.54 -0.60 51 1,000 1,523 +1,000
29SEP26 32.00 P 0.00 0.00 0.00 3.91 -0.78 50 0 273 0
29SEP26 33.00 P 0.00 0.00 0.00 4.57 -0.72 51 0 866 0
29SEP26 34.00 P 0.00 0.00 0.00 4.97 -0.95 49 0 807 0
29SEP26 35.00 P 0.00 0.00 0.00 5.75 -0.84 51 0 1,121 0
29SEP26 36.00 P 0.00 0.00 0.00 6.40 -0.97 51 0 993 0
29SEP26 37.00 P 6.94 6.94 6.94 7.05 -0.97 51 11 891 -11
29SEP26 38.00 P 0.00 0.00 0.00 7.84 -0.93 52 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 8.44 -1.07 51 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 9.17 -1.15 51 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 9.91 -1.18 51 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 10.87 -1.08 53 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 11.62 -1.17 52 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 12.50 -1.23 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.29 -1.23 53 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 14.19 -1.30 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.12 -1.18 54 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.90 -1.30 53 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.77 -1.34 53 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.67 -1.45 53 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 20.02 -1.43 54 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.21 -0.33 53 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 1.44 -0.36 53 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.70 -0.39 52 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.98 -0.43 52 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 2.38 -0.35 52 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.74 -0.38 52 0 40 0
30DEC26 28.00 P 0.00 0.00 0.00 3.08 -0.42 52 0 47 0
30DEC26 29.00 P 0.00 0.00 0.00 3.36 -0.58 50 0 72 0
30DEC26 30.00 P 0.00 0.00 0.00 3.77 -0.66 49 0 142 0
30DEC26 31.00 P 0.00 0.00 0.00 4.25 -0.72 49 0 182 0
30DEC26 32.00 P 4.92 4.92 4.92 4.90 -0.44 50 20 490 +20
30DEC26 33.00 P 0.00 0.00 0.00 5.25 -0.88 49 0 390 0
30DEC26 34.00 P 0.00 0.00 0.00 5.81 -0.95 48 0 225 0
30DEC26 35.00 P 0.00 0.00 0.00 6.64 -0.78 50 0 252 0
30DEC26 36.00 P 0.00 0.00 0.00 7.28 -0.84 51 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.92 -0.79 50 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 8.59 -0.89 50 0 1,155 0
30DEC26 39.00 P 0.00 0.00 0.00 9.36 -1.03 51 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 10.10 -1.06 51 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 10.85 -1.10 51 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 11.65 -1.01 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.49 -0.99 52 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.24 -1.15 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.16 -1.04 53 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 14.88 -1.20 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.72 -1.13 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.62 -1.19 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.43 -1.24 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.28 -1.28 52 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 20.47 -1.35 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.69 - 53 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 1.97 -0.16 53 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 2.25 -0.21 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.59 -0.24 52 0 15 0
30MAR27 26.00 P 0.00 0.00 0.00 2.93 -0.33 52 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 3.29 -0.42 51 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 3.73 -0.42 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.17 -0.36 51 0 165 0
30MAR27 30.00 P 0.00 0.00 0.00 4.63 -0.47 51 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 5.02 -0.62 50 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 5.62 -0.60 50 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 6.18 -0.65 50 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 6.58 -0.88 49 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 7.38 -0.74 50 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 8.02 -0.72 50 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 8.65 -0.86 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.32 -0.97 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.15 -0.82 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.93 -0.88 52 0 135 0
30MAR27 41.00 P 0.00 0.00 0.00 11.59 -0.99 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.38 -0.90 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.18 -0.89 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.00 -0.94 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.82 -0.96 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.64 -0.97 53 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.48 -0.99 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.34 -0.96 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.21 -0.94 54 0 0 0
TOTAL PUT 2,855 56,784 +1,699
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.57
29APR26 3.90 C 0.000 0.000 0.000 1.690 +0.182 69 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.578 +0.170 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.480 +0.171 45 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.380 +0.171 41 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.281 +0.172 40 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.199 +0.189 54 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.099 +0.188 50 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.999 +0.186 46 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.901 +0.185 42 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.800 +0.178 38 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.707 +0.159 36 0 60 0
29APR26 5.00 C 0.521 0.521 0.521 0.594 +0.151 27 20 1,003 -20
29APR26 5.25 C 0.275 0.275 0.275 0.374 +0.119 25 5 647 +5
29APR26 5.50 C 0.116 0.208 0.116 0.208 +0.078 26 72 1,228 +22
29APR26 5.75 C 0.040 0.091 0.040 0.093 +0.037 25 194 908 +1
29APR26 6.00 C 0.018 0.035 0.018 0.036 +0.015 25 137 225 -60
29APR26 6.25 C 0.000 0.000 0.000 0.012 +0.005 26 0 127 0
29APR26 6.50 C 0.000 0.000 0.000 0.004 +0.002 27 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 45 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.690 +0.174 58 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.580 +0.163 38 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.480 +0.171 34 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.380 +0.160 26 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.281 +0.161 32 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.199 +0.176 46 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.099 +0.174 42 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.999 +0.168 39 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.901 +0.177 36 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.800 +0.160 32 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.707 +0.147 31 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 0.603 +0.118 26 0 200 0
28MAY26 5.25 C 0.000 0.000 0.000 0.390 +0.067 25 0 414 0
28MAY26 5.50 C 0.230 0.230 0.230 0.233 +0.033 25 15 388 +15
28MAY26 5.75 C 0.070 0.125 0.064 0.127 +0.012 26 17 126 +13
28MAY26 6.00 C 0.040 0.056 0.040 0.066 +0.005 26 110 309 +60
28MAY26 6.25 C 0.023 0.023 0.023 0.031 0.000 26 25 296 +25
28MAY26 6.50 C 0.015 0.015 0.015 0.014 0.000 27 25 187 +22
28MAY26 6.75 C 0.000 0.000 0.000 0.006 -0.001 27 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 0.001 -0.001 27 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 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 1.779 +0.176 34 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.690 +0.174 51 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.580 +0.163 35 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.480 +0.171 32 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.380 +0.160 27 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.281 +0.161 30 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.199 +0.176 40 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.099 +0.174 37 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.999 +0.165 34 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.901 +0.151 32 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.800 +0.130 28 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.707 +0.114 27 0 159 0
29JUN26 5.00 C 0.000 0.000 0.000 0.610 +0.088 25 0 303 0
29JUN26 5.25 C 0.000 0.000 0.000 0.420 +0.055 25 0 1,052 0
29JUN26 5.50 C 0.190 0.257 0.190 0.270 +0.027 25 36 544 0
29JUN26 5.75 C 0.000 0.000 0.000 0.167 +0.014 25 0 439 0
29JUN26 6.00 C 0.100 0.100 0.100 0.097 +0.005 25 1 323 +1
29JUN26 6.25 C 0.000 0.000 0.000 0.055 +0.003 25 0 140 0
29JUN26 6.50 C 0.000 0.000 0.000 0.029 0.000 25 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.015 -0.001 25 0 45 0
29JUN26 7.00 C 0.000 0.000 0.000 0.007 -0.001 25 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 0.001 -0.001 24 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 38 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.580 - 32 0 0 -
30JUL26 4.10 C 0.000 0.000 0.000 1.480 - 28 0 0 -
30JUL26 4.20 C 0.000 0.000 0.000 1.380 - 0 0 0 -
30JUL26 4.30 C 0.000 0.000 0.000 1.281 - 26 0 0 -
30JUL26 4.40 C 0.000 0.000 0.000 1.199 - 36 0 0 -
30JUL26 4.50 C 0.000 0.000 0.000 1.099 - 33 0 0 -
30JUL26 4.60 C 0.000 0.000 0.000 0.999 - 30 0 0 -
30JUL26 4.70 C 0.000 0.000 0.000 0.901 - 28 0 0 -
30JUL26 4.80 C 0.000 0.000 0.000 0.800 - 25 0 0 -
30JUL26 4.90 C 0.000 0.000 0.000 0.711 - 25 0 0 -
30JUL26 5.00 C 0.000 0.000 0.000 0.628 - 25 0 0 -
30JUL26 5.25 C 0.000 0.000 0.000 0.446 - 25 0 0 -
30JUL26 5.50 C 0.237 0.237 0.237 0.310 - 25 15 15 -
30JUL26 5.75 C 0.000 0.000 0.000 0.210 - 25 0 0 -
30JUL26 6.00 C 0.000 0.000 0.000 0.137 - 25 0 0 -
30JUL26 6.25 C 0.000 0.000 0.000 0.085 - 25 0 0 -
30JUL26 6.50 C 0.000 0.000 0.000 0.052 - 25 0 0 -
30JUL26 6.75 C 0.000 0.000 0.000 0.031 - 25 0 0 -
30JUL26 7.00 C 0.000 0.000 0.000 0.017 - 25 0 0 -
30JUL26 7.25 C 0.000 0.000 0.000 0.010 - 25 0 0 -
30JUL26 7.50 C 0.000 0.000 0.000 0.005 - 25 0 0 -
30JUL26 7.75 C 0.000 0.000 0.000 0.003 - 25 0 0 -
30JUL26 8.00 C 0.000 0.000 0.000 0.001 - 24 0 0 -
30JUL26 8.25 C 0.000 0.000 0.000 0.001 - 26 0 0 -
30JUL26 8.50 C 0.000 0.000 0.000 0.001 - 28 0 0 -
29SEP26 3.80 C 0.000 0.000 0.000 1.779 +0.163 31 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.690 +0.174 39 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.580 +0.162 29 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.480 +0.164 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.381 +0.159 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.282 +0.155 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.199 +0.166 30 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.099 +0.147 28 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.999 +0.131 25 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.912 +0.132 26 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.828 +0.122 25 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.751 +0.125 26 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.679 +0.118 26 0 48 0
29SEP26 5.25 C 0.427 0.427 0.427 0.521 +0.089 26 2 179 0
29SEP26 5.50 C 0.315 0.316 0.315 0.394 +0.076 26 5 287 +3
29SEP26 5.75 C 0.210 0.284 0.210 0.292 +0.067 26 590 658 +573
29SEP26 6.00 C 0.200 0.208 0.200 0.213 +0.058 26 5 542 +5
29SEP26 6.25 C 0.000 0.000 0.000 0.150 +0.046 26 0 540 0
29SEP26 6.50 C 0.000 0.000 0.000 0.104 +0.036 25 0 351 0
29SEP26 6.75 C 0.000 0.000 0.000 0.072 +0.028 26 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.048 +0.020 26 0 75 0
29SEP26 7.25 C 0.000 0.000 0.000 0.032 +0.014 26 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.021 +0.010 25 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.014 +0.007 26 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.009 +0.005 26 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.006 +0.003 26 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.690 +0.164 32 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.581 +0.161 25 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.483 +0.149 25 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.388 +0.144 25 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.295 +0.133 25 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.206 +0.134 25 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.121 +0.116 25 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.041 +0.125 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.965 +0.123 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.893 +0.122 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.825 +0.122 25 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.761 +0.121 25 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.616 +0.100 25 0 87 0
30DEC26 5.50 C 0.000 0.000 0.000 0.492 +0.092 25 0 92 0
30DEC26 5.75 C 0.344 0.344 0.344 0.388 +0.079 25 1 7 +1
30DEC26 6.00 C 0.000 0.000 0.000 0.302 +0.064 25 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.232 +0.044 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.176 +0.034 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.132 +0.025 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.099 +0.020 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.074 +0.017 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.054 +0.013 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.039 +0.009 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.029 +0.008 25 0 0 0
30DEC26 8.25 C 0.031 0.031 0.031 0.021 +0.006 25 8 8 +8
30DEC26 8.50 C 0.000 0.000 0.000 0.014 +0.003 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.010 +0.002 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.007 +0.002 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.690 +0.161 27 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.589 +0.154 25 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.499 +0.153 25 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.411 +0.151 25 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.329 +0.147 25 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.248 +0.150 25 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.172 +0.152 25 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.099 +0.157 25 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.029 +0.147 25 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.962 +0.146 25 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.895 +0.141 25 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.836 +0.140 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.695 +0.125 25 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.572 +0.110 25 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.466 +0.095 25 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.375 +0.079 25 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.293 +0.060 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.234 +0.047 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.185 +0.038 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.149 +0.033 25 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.117 +0.028 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.091 +0.024 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.070 +0.019 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.054 +0.015 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.042 +0.013 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.031 +0.009 25 0 0 0
TOTAL CALL 1,283 13,036 +674
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 30 0
29APR26 4.50 P 0.004 0.006 0.004 0.001 -0.001 31 2 88 +2
29APR26 4.60 P 0.003 0.003 0.003 0.001 -0.003 28 30 71 0
29APR26 4.70 P 0.008 0.008 0.008 0.002 -0.005 27 10 322 -10
29APR26 4.80 P 0.000 0.000 0.000 0.003 -0.010 26 0 187 0
29APR26 4.90 P 0.022 0.022 0.015 0.007 -0.015 26 5 420 +3
29APR26 5.00 P 0.030 0.035 0.024 0.012 -0.025 26 65 756 -51
29APR26 5.25 P 0.073 0.091 0.047 0.047 -0.059 26 139 735 +96
29APR26 5.50 P 0.195 0.195 0.125 0.125 -0.105 26 53 1,350 -4
29APR26 5.75 P 0.340 0.340 0.274 0.267 -0.143 26 37 989 0
29APR26 6.00 P 0.495 0.495 0.493 0.463 -0.169 27 27 195 0
29APR26 6.25 P 0.000 0.000 0.000 0.692 -0.185 29 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 0.930 -0.203 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.184 -0.207 38 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.434 -0.203 44 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.683 -0.220 48 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.934 -0.229 54 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.183 -0.230 58 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.433 -0.236 63 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.684 -0.234 69 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.934 -0.220 73 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.183 -0.227 76 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 30 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 -0.002 26 0 1 0
28MAY26 4.30 P 0.007 0.007 0.005 0.002 -0.002 26 29 63 +29
28MAY26 4.40 P 0.000 0.000 0.000 0.005 -0.002 27 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.009 -0.002 27 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.013 -0.005 26 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.022 -0.006 27 0 107 0
28MAY26 4.80 P 0.058 0.058 0.045 0.034 -0.007 27 2 183 +1
28MAY26 4.90 P 0.063 0.063 0.060 0.049 -0.010 27 31 195 +1
28MAY26 5.00 P 0.109 0.109 0.068 0.066 -0.017 26 3 301 -1
28MAY26 5.25 P 0.188 0.188 0.139 0.141 -0.026 26 36 258 0
28MAY26 5.50 P 0.000 0.000 0.000 0.273 -0.021 27 0 170 0
28MAY26 5.75 P 0.421 0.421 0.421 0.415 -0.047 25 25 180 0
28MAY26 6.00 P 0.000 0.000 0.000 0.614 -0.050 25 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 0.840 -0.052 26 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.074 -0.062 26 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.317 -0.074 26 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.564 -0.084 26 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.813 -0.093 28 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.062 -0.101 29 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.311 -0.110 28 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.560 -0.118 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.810 -0.126 36 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.059 -0.129 0 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 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 0.001 -0.001 24 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.002 -0.002 24 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.004 -0.002 25 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.007 -0.002 25 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.011 -0.003 25 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.017 -0.004 25 0 90 0
29JUN26 4.60 P 0.030 0.030 0.030 0.027 -0.004 25 25 202 +25
29JUN26 4.70 P 0.043 0.043 0.043 0.039 -0.006 25 3 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.054 -0.008 25 0 134 0
29JUN26 4.90 P 0.077 0.079 0.077 0.074 -0.010 25 97 283 -35
29JUN26 5.00 P 0.107 0.107 0.107 0.099 -0.011 25 1 431 +1
29JUN26 5.25 P 0.257 0.257 0.200 0.182 -0.018 25 16 615 -2
29JUN26 5.50 P 0.353 0.353 0.311 0.298 -0.030 25 104 664 +46
29JUN26 5.75 P 0.525 0.525 0.525 0.454 -0.038 25 30 387 0
29JUN26 6.00 P 0.652 0.652 0.652 0.645 -0.040 25 30 258 0
29JUN26 6.25 P 0.000 0.000 0.000 0.855 -0.050 25 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.083 -0.058 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.322 -0.069 25 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.566 -0.082 25 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.813 -0.093 24 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.062 -0.101 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.311 -0.110 25 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.560 -0.118 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.810 -0.126 31 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.059 -0.134 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.309 -0.139 36 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.558 -0.139 34 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.807 -0.136 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.004 - 25 0 0 -
30JUL26 4.10 P 0.000 0.000 0.000 0.006 - 25 0 0 -
30JUL26 4.20 P 0.000 0.000 0.000 0.010 - 25 0 0 -
30JUL26 4.30 P 0.000 0.000 0.000 0.015 - 25 0 0 -
30JUL26 4.40 P 0.000 0.000 0.000 0.022 - 25 0 0 -
30JUL26 4.50 P 0.000 0.000 0.000 0.031 - 25 0 0 -
30JUL26 4.60 P 0.000 0.000 0.000 0.045 - 25 0 0 -
30JUL26 4.70 P 0.000 0.000 0.000 0.060 - 25 0 0 -
30JUL26 4.80 P 0.000 0.000 0.000 0.077 - 25 0 0 -
30JUL26 4.90 P 0.000 0.000 0.000 0.099 - 25 0 0 -
30JUL26 5.00 P 0.000 0.000 0.000 0.126 - 25 0 0 -
30JUL26 5.25 P 0.259 0.259 0.255 0.215 - 25 21 21 -
30JUL26 5.50 P 0.000 0.000 0.000 0.337 - 25 0 0 -
30JUL26 5.75 P 0.542 0.542 0.542 0.492 - 25 15 15 -
30JUL26 6.00 P 0.000 0.000 0.000 0.673 - 25 0 0 -
30JUL26 6.25 P 0.000 0.000 0.000 0.875 - 25 0 0 -
30JUL26 6.50 P 0.000 0.000 0.000 1.096 - 25 0 0 -
30JUL26 6.75 P 0.000 0.000 0.000 1.329 - 25 0 0 -
30JUL26 7.00 P 0.000 0.000 0.000 1.569 - 25 0 0 -
30JUL26 7.25 P 0.000 0.000 0.000 1.815 - 25 0 0 -
30JUL26 7.50 P 0.000 0.000 0.000 2.062 - 25 0 0 -
30JUL26 7.75 P 0.000 0.000 0.000 2.311 - 26 0 0 -
30JUL26 8.00 P 0.000 0.000 0.000 2.560 - 26 0 0 -
30JUL26 8.25 P 0.000 0.000 0.000 2.810 - 30 0 0 -
30JUL26 8.50 P 0.000 0.000 0.000 3.059 - 31 0 0 -
29SEP26 3.80 P 0.000 0.000 0.000 0.007 -0.002 26 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.010 -0.003 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.015 -0.003 26 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.021 -0.004 26 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.028 -0.007 26 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.038 -0.009 26 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.050 -0.011 26 0 57 0
29SEP26 4.50 P 0.000 0.000 0.000 0.064 -0.016 26 0 66 0
29SEP26 4.60 P 0.000 0.000 0.000 0.083 -0.013 26 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.103 -0.023 26 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.128 -0.023 26 0 167 0
29SEP26 4.90 P 0.170 0.170 0.170 0.156 -0.026 26 752 878 +752
29SEP26 5.00 P 0.000 0.000 0.000 0.188 -0.035 26 0 1,461 0
29SEP26 5.25 P 0.296 0.296 0.296 0.277 -0.055 25 35 225 +22
29SEP26 5.50 P 0.000 0.000 0.000 0.397 -0.068 25 0 283 0
29SEP26 5.75 P 0.559 0.559 0.559 0.558 -0.096 26 30 190 +30
29SEP26 6.00 P 0.000 0.000 0.000 0.729 -0.116 26 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 0.920 -0.114 26 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.129 -0.117 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.351 -0.124 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.583 -0.128 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.822 -0.129 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.066 -0.134 25 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.313 -0.144 26 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.561 -0.138 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.810 -0.137 27 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.059 -0.138 26 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.309 -0.139 30 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.558 -0.139 30 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.807 -0.136 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.026 -0.010 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.033 -0.013 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.043 -0.017 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.055 -0.019 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.069 -0.021 25 0 26 0
30DEC26 4.40 P 0.000 0.000 0.000 0.086 -0.024 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.105 -0.034 25 0 84 0
30DEC26 4.60 P 0.146 0.146 0.146 0.128 -0.035 25 4 102 -4
30DEC26 4.70 P 0.000 0.000 0.000 0.153 -0.041 25 0 30 0
30DEC26 4.80 P 0.000 0.000 0.000 0.182 -0.048 25 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.214 -0.051 25 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.249 -0.057 25 0 23 0
30DEC26 5.25 P 0.458 0.458 0.458 0.352 -0.073 25 30 41 +30
30DEC26 5.50 P 0.000 0.000 0.000 0.477 -0.088 25 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.622 -0.113 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.787 -0.131 25 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.970 -0.140 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.168 -0.132 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.380 -0.147 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.603 -0.148 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.835 -0.133 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.074 -0.133 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.316 -0.141 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.562 -0.138 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.810 -0.137 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.059 -0.138 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.309 -0.139 28 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.558 -0.139 29 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.042 -0.009 25 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.052 -0.013 25 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.066 -0.013 25 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.080 -0.018 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.098 -0.020 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.117 -0.026 25 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.140 -0.028 25 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.165 -0.033 25 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.193 -0.038 25 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.231 -0.036 25 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.264 -0.043 25 0 1 0
30MAR27 5.00 P 0.000 0.000 0.000 0.304 -0.043 25 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.413 -0.055 25 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.526 -0.084 25 0 1 0
30MAR27 5.75 P 0.000 0.000 0.000 0.670 -0.094 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.830 -0.118 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.009 -0.135 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.201 -0.136 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.407 -0.144 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.622 -0.146 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.849 -0.147 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.083 -0.137 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.322 -0.135 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.565 -0.141 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.811 -0.136 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.059 -0.138 25 0 0 0
TOTAL PUT 1,687 16,193 +931
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 ($0.001) CLOSING PRICE HK$ 4.97
29APR26 3.20 C 0.000 0.000 0.000 1.777 +0.082 55 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.677 +0.082 49 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.577 +0.082 39 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.477 +0.081 0 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.377 +0.081 0 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.278 +0.082 38 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 1.178 +0.082 33 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.078 +0.082 24 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.978 +0.088 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.878 +0.087 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.779 +0.089 23 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.679 +0.073 18 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.581 +0.068 21 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.476 +0.064 0 0 12,210 0
29APR26 4.60 C 0.000 0.000 0.000 0.385 +0.070 17 0 5,046 0
29APR26 4.70 C 0.000 0.000 0.000 0.296 +0.069 18 0 21,981 0
29APR26 4.80 C 0.170 0.170 0.170 0.224 +0.073 20 20 5,582 0
29APR26 4.90 C 0.126 0.155 0.122 0.157 +0.065 20 1,535 5,043 +851
29APR26 5.00 C 0.095 0.103 0.088 0.106 +0.055 20 1,514 8,177 +56
29APR26 5.25 C 0.030 0.032 0.026 0.032 +0.025 21 2,212 3,903 +1,249
29APR26 5.50 C 0.009 0.010 0.009 0.007 +0.006 21 315 1,428 +260
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 21 0 269 0
29APR26 6.00 C 0.001 0.001 0.001 0.001 0.000 27 30 113 +30
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.684 +0.074 37 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.584 +0.074 30 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.484 +0.073 0 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.385 +0.074 28 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.278 +0.065 0 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.178 +0.076 0 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.078 +0.063 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.978 +0.072 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.879 +0.059 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.785 +0.067 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.682 +0.067 0 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.591 +0.077 16 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.509 +0.093 21 0 98 0
28MAY26 4.60 C 0.400 0.460 0.400 0.412 +0.089 18 21 6,904 0
28MAY26 4.70 C 0.000 0.000 0.000 0.351 +0.110 21 0 4,873 0
28MAY26 4.80 C 0.264 0.264 0.264 0.273 +0.101 20 20 2,902 -20
28MAY26 4.90 C 0.212 0.212 0.205 0.209 +0.092 20 420 3,888 0
28MAY26 5.00 C 0.157 0.157 0.132 0.158 +0.081 20 112 4,413 0
28MAY26 5.25 C 0.062 0.069 0.060 0.071 +0.047 20 2,113 3,968 +1,753
28MAY26 5.50 C 0.031 0.031 0.028 0.028 +0.021 21 19 2,453 -4
28MAY26 5.75 C 0.000 0.000 0.000 0.008 +0.006 20 0 201 0
28MAY26 6.00 C 0.000 0.000 0.000 0.003 +0.002 21 0 277 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 86 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 37 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.974 +0.069 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.875 +0.069 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.777 +0.060 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.684 +0.066 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.584 +0.074 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.484 +0.065 0 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.385 +0.065 0 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.283 +0.070 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.186 +0.084 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.090 +0.075 0 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.005 +0.082 25 0 13,114 0
29JUN26 4.10 C 0.000 0.000 0.000 0.899 +0.078 19 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.797 +0.079 13 0 235 0
29JUN26 4.30 C 0.705 0.705 0.705 0.712 +0.097 20 10 2,252 -10
29JUN26 4.40 C 0.544 0.544 0.544 0.603 +0.085 14 1 21,573 -1
29JUN26 4.50 C 0.000 0.000 0.000 0.520 +0.095 17 0 3,357 0
29JUN26 4.60 C 0.000 0.000 0.000 0.442 +0.103 18 0 7,322 0
29JUN26 4.70 C 0.380 0.380 0.380 0.371 +0.106 19 5 6,047 -5
29JUN26 4.80 C 0.000 0.000 0.000 0.318 +0.115 20 0 3,424 0
29JUN26 4.90 C 0.303 0.303 0.218 0.251 +0.097 20 2,082 11,616 +1,960
29JUN26 5.00 C 0.193 0.193 0.189 0.198 +0.083 20 90 8,088 0
29JUN26 5.25 C 0.100 0.103 0.099 0.105 +0.053 20 290 13,456 +60
29JUN26 5.50 C 0.043 0.053 0.043 0.053 +0.032 20 355 2,961 0
29JUN26 5.75 C 0.028 0.028 0.028 0.022 +0.014 20 39 1,244 0
29JUN26 6.00 C 0.015 0.015 0.015 0.009 +0.006 20 50 339 +50
29JUN26 6.25 C 0.011 0.011 0.011 0.003 +0.002 20 30 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.283 - 0 0 0 -
30JUL26 3.80 C 0.000 0.000 0.000 1.186 - 0 0 0 -
30JUL26 3.90 C 0.000 0.000 0.000 1.090 - 0 0 0 -
30JUL26 4.00 C 0.000 0.000 0.000 1.005 - 25 0 0 -
30JUL26 4.10 C 0.000 0.000 0.000 0.899 - 18 0 0 -
30JUL26 4.20 C 0.000 0.000 0.000 0.806 - 20 0 0 -
30JUL26 4.30 C 0.000 0.000 0.000 0.712 - 20 0 0 -
30JUL26 4.40 C 0.000 0.000 0.000 0.618 - 19 0 0 -
30JUL26 4.50 C 0.000 0.000 0.000 0.533 - 19 0 0 -
30JUL26 4.60 C 0.000 0.000 0.000 0.454 - 19 0 0 -
30JUL26 4.70 C 0.000 0.000 0.000 0.379 - 19 0 0 -
30JUL26 4.80 C 0.000 0.000 0.000 0.318 - 20 0 0 -
30JUL26 4.90 C 0.254 0.255 0.254 0.261 - 20 383 383 -
30JUL26 5.00 C 0.204 0.205 0.204 0.210 - 20 127 127 -
30JUL26 5.25 C 0.099 0.113 0.098 0.119 - 20 851 851 -
30JUL26 5.50 C 0.061 0.062 0.059 0.060 - 20 120 100 -
30JUL26 5.75 C 0.034 0.035 0.034 0.028 - 20 80 80 -
30JUL26 6.00 C 0.021 0.021 0.021 0.012 - 20 120 120 -
30JUL26 6.25 C 0.012 0.012 0.012 0.005 - 20 88 88 -
30JUL26 6.50 C 0.009 0.009 0.009 0.002 - 20 88 88 -
30JUL26 6.75 C 0.006 0.006 0.006 0.001 - 21 88 88 -
30JUL26 7.00 C 0.000 0.000 0.000 0.001 - 23 0 0 -
30JUL26 7.25 C 0.000 0.000 0.000 0.001 - 25 0 0 -
30JUL26 7.50 C 0.000 0.000 0.000 0.001 - 27 0 0 -
30JUL26 7.75 C 0.000 0.000 0.000 0.001 - 29 0 0 -
29SEP26 3.00 C 0.000 0.000 0.000 1.975 +0.061 0 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.875 +0.059 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.777 +0.060 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.684 +0.066 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.584 +0.065 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.484 +0.064 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.385 +0.063 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.283 +0.058 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.186 +0.058 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.091 +0.076 0 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.005 +0.082 22 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.899 +0.076 16 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.811 +0.086 20 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.724 +0.090 20 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.631 +0.082 19 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.552 +0.079 19 0 3,970 0
29SEP26 4.60 C 0.000 0.000 0.000 0.477 +0.071 19 0 2,931 0
29SEP26 4.70 C 0.410 0.410 0.410 0.404 +0.056 19 5 2,396 +5
29SEP26 4.80 C 0.000 0.000 0.000 0.360 +0.064 21 0 1,227 0
29SEP26 4.90 C 0.000 0.000 0.000 0.293 +0.044 20 0 5,250 0
29SEP26 5.00 C 0.000 0.000 0.000 0.252 +0.042 20 0 1,913 0
29SEP26 5.25 C 0.152 0.158 0.152 0.158 +0.027 20 31 2,569 +31
29SEP26 5.50 C 0.000 0.000 0.000 0.092 +0.015 20 0 1,510 0
29SEP26 5.75 C 0.000 0.000 0.000 0.056 +0.011 20 0 821 0
29SEP26 6.00 C 0.000 0.000 0.000 0.031 +0.007 20 0 192 0
29SEP26 6.25 C 0.028 0.028 0.027 0.017 +0.004 20 120 297 +120
29SEP26 6.50 C 0.000 0.000 0.000 0.009 +0.002 21 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.005 +0.001 21 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.003 +0.001 21 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 1.875 +0.059 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.777 +0.060 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.684 +0.066 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.584 +0.065 0 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.484 +0.064 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.385 +0.062 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.284 +0.057 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.188 +0.058 0 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.095 +0.064 14 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.005 +0.069 19 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.912 +0.066 19 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.816 +0.053 18 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.742 +0.058 19 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.654 +0.043 19 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.584 +0.045 19 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.521 +0.047 19 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.461 +0.048 20 0 2,803 0
30DEC26 4.80 C 0.390 0.390 0.390 0.407 +0.042 20 43 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.358 +0.037 20 0 85 0
30DEC26 5.00 C 0.000 0.000 0.000 0.313 +0.032 20 0 1,538 0
30DEC26 5.25 C 0.205 0.205 0.205 0.221 +0.011 20 3 362 +3
30DEC26 5.50 C 0.125 0.144 0.125 0.156 +0.011 20 86 202 +54
30DEC26 5.75 C 0.000 0.000 0.000 0.109 +0.014 21 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.071 +0.007 21 0 208 0
30DEC26 6.25 C 0.056 0.056 0.056 0.045 +0.003 21 100 519 +100
30DEC26 6.50 C 0.000 0.000 0.000 0.029 +0.002 21 0 204 0
30DEC26 6.75 C 0.000 0.000 0.000 0.018 +0.001 21 0 190 0
30DEC26 7.00 C 0.022 0.022 0.022 0.011 +0.001 21 100 190 +100
30DEC26 7.25 C 0.000 0.000 0.000 0.007 +0.001 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 0.000 21 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.684 +0.066 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.584 +0.065 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.484 +0.063 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.385 +0.060 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.286 +0.055 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.191 +0.055 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.099 +0.057 16 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.009 +0.054 17 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.913 +0.041 16 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.838 +0.046 18 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.762 +0.054 18 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.694 +0.057 19 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.629 +0.060 19 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.569 +0.060 19 0 540 0
30MAR27 4.70 C 0.000 0.000 0.000 0.513 +0.062 19 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.461 +0.059 19 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.414 +0.056 19 1,000 1,100 +1,000
30MAR27 5.00 C 0.310 0.339 0.310 0.369 +0.052 19 1,082 1,318 +1,000
30MAR27 5.25 C 0.240 0.240 0.239 0.274 +0.042 20 71 1,361 +71
30MAR27 5.50 C 0.000 0.000 0.000 0.200 +0.033 20 0 96 0
30MAR27 5.75 C 0.000 0.000 0.000 0.153 +0.030 20 0 996 0
30MAR27 6.00 C 0.000 0.000 0.000 0.104 +0.020 20 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.075 +0.018 20 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.051 +0.013 20 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.035 +0.010 20 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.023 +0.007 20 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.015 +0.004 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.010 +0.003 20 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.007 +0.002 20 0 0 0
TOTAL CALL 15,869 268,674 +8,713
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 45 0 8 0
29APR26 3.70 P 0.001 0.001 0.001 0.001 0.000 42 20 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 35 0 992 0
29APR26 4.00 P 0.001 0.001 0.001 0.001 0.000 32 1,000 2,559 +1,000
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 1,710 0
29APR26 4.20 P 0.004 0.007 0.004 0.001 0.000 25 750 36,520 -292
29APR26 4.30 P 0.007 0.009 0.006 0.001 -0.002 22 2,250 5,207 -500
29APR26 4.40 P 0.012 0.013 0.010 0.002 -0.006 21 1,681 5,662 +1,561
29APR26 4.50 P 0.019 0.019 0.018 0.006 -0.014 21 216 25,810 0
29APR26 4.60 P 0.030 0.030 0.026 0.013 -0.026 21 742 11,400 -250
29APR26 4.70 P 0.043 0.045 0.038 0.027 -0.046 21 852 5,264 +300
29APR26 4.80 P 0.064 0.067 0.061 0.050 -0.071 21 1,485 1,968 +1,149
29APR26 4.90 P 0.113 0.113 0.090 0.085 -0.099 21 269 1,175 +218
29APR26 5.00 P 0.145 0.152 0.143 0.134 -0.125 21 309 319 +309
29APR26 5.25 P 0.000 0.000 0.000 0.313 -0.167 23 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.547 -0.172 29 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.802 -0.159 40 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.052 -0.151 48 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.302 -0.143 56 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.552 -0.135 63 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.803 -0.126 70 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.053 -0.118 77 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.303 -0.110 83 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.552 -0.103 88 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.802 -0.096 93 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 37 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 35 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 32 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 30 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 235 0
28MAY26 4.00 P 0.010 0.010 0.010 0.001 -0.001 22 2 2,554 +2
28MAY26 4.10 P 0.000 0.000 0.000 0.002 -0.002 22 0 310 0
28MAY26 4.20 P 0.000 0.000 0.000 0.003 -0.006 21 0 3,282 0
28MAY26 4.30 P 0.021 0.024 0.021 0.007 -0.010 21 40 1,692 0
28MAY26 4.40 P 0.000 0.000 0.000 0.012 -0.019 21 0 1,706 0
28MAY26 4.50 P 0.045 0.045 0.045 0.022 -0.030 21 50 3,206 0
28MAY26 4.60 P 0.057 0.057 0.056 0.038 -0.039 21 384 1,544 +34
28MAY26 4.70 P 0.078 0.078 0.077 0.060 -0.056 21 170 2,840 0
28MAY26 4.80 P 0.105 0.105 0.105 0.090 -0.075 21 240 1,084 +90
28MAY26 4.90 P 0.149 0.149 0.140 0.130 -0.093 21 206 1,626 +106
28MAY26 5.00 P 0.194 0.206 0.182 0.180 -0.111 21 580 640 +550
28MAY26 5.25 P 0.000 0.000 0.000 0.346 -0.147 22 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.559 -0.163 24 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.803 -0.158 30 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.052 -0.151 36 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.303 -0.187 42 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.552 -0.187 47 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.803 -0.186 52 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.053 -0.185 56 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.303 -0.185 61 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.554 -0.184 65 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.803 -0.184 69 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 32 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 30 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 28 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 -0.001 22 0 2,437 0
29JUN26 3.90 P 0.011 0.011 0.011 0.002 -0.002 22 60 2,606 +60
29JUN26 4.00 P 0.000 0.000 0.000 0.003 -0.005 21 0 2,793 0
29JUN26 4.10 P 0.000 0.000 0.000 0.005 -0.009 20 0 3,620 0
29JUN26 4.20 P 0.000 0.000 0.000 0.009 -0.014 20 0 27,801 0
29JUN26 4.30 P 0.032 0.032 0.032 0.015 -0.023 20 20 1,870 +20
29JUN26 4.40 P 0.044 0.044 0.044 0.025 -0.033 20 20 2,000 -20
29JUN26 4.50 P 0.061 0.061 0.053 0.039 -0.041 20 682 3,041 -165
29JUN26 4.60 P 0.078 0.080 0.070 0.059 -0.053 20 134 3,134 -34
29JUN26 4.70 P 0.107 0.108 0.104 0.086 -0.067 20 63 1,449 +1
29JUN26 4.80 P 0.144 0.144 0.138 0.120 -0.081 21 2 1,250 +1
29JUN26 4.90 P 0.179 0.191 0.171 0.161 -0.097 21 1,078 1,475 +978
29JUN26 5.00 P 0.245 0.245 0.223 0.211 -0.111 21 170 386 -44
29JUN26 5.25 P 0.397 0.398 0.397 0.371 -0.139 21 60 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.574 -0.155 23 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 0.804 -0.159 25 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.053 -0.150 30 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.303 -0.187 35 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.553 -0.186 39 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.803 -0.186 43 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.053 -0.185 47 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.303 -0.185 51 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.554 -0.184 54 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.803 -0.184 57 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.002 - 21 0 0 -
30JUL26 3.80 P 0.000 0.000 0.000 0.004 - 21 0 0 -
30JUL26 3.90 P 0.000 0.000 0.000 0.006 - 20 0 0 -
30JUL26 4.00 P 0.000 0.000 0.000 0.010 - 20 0 0 -
30JUL26 4.10 P 0.000 0.000 0.000 0.017 - 20 0 0 -
30JUL26 4.20 P 0.000 0.000 0.000 0.027 - 20 0 0 -
30JUL26 4.30 P 0.058 0.059 0.057 0.041 - 20 360 360 -
30JUL26 4.40 P 0.076 0.076 0.076 0.059 - 20 30 30 -
30JUL26 4.50 P 0.000 0.000 0.000 0.084 - 20 0 0 -
30JUL26 4.60 P 0.122 0.122 0.120 0.115 - 21 12 12 -
30JUL26 4.70 P 0.000 0.000 0.000 0.152 - 21 0 0 -
30JUL26 4.80 P 0.000 0.000 0.000 0.197 - 21 0 0 -
30JUL26 4.90 P 0.267 0.267 0.267 0.244 - 20 30 30 -
30JUL26 5.00 P 0.314 0.318 0.314 0.301 - 20 60 60 -
30JUL26 5.25 P 0.000 0.000 0.000 0.483 - 22 0 0 -
30JUL26 5.50 P 0.000 0.000 0.000 0.686 - 22 0 0 -
30JUL26 5.75 P 0.000 0.000 0.000 0.911 - 24 0 0 -
30JUL26 6.00 P 0.000 0.000 0.000 1.149 - 26 0 0 -
30JUL26 6.25 P 0.000 0.000 0.000 1.391 - 28 0 0 -
30JUL26 6.50 P 0.000 0.000 0.000 1.636 - 30 0 0 -
30JUL26 6.75 P 0.000 0.000 0.000 1.881 - 32 0 0 -
30JUL26 7.00 P 0.000 0.000 0.000 2.128 - 34 0 0 -
30JUL26 7.25 P 0.000 0.000 0.000 2.376 - 37 0 0 -
30JUL26 7.50 P 0.000 0.000 0.000 2.624 - 39 0 0 -
30JUL26 7.75 P 0.000 0.000 0.000 2.872 - 41 0 0 -
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 26 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 25 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.002 0.000 22 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.003 -0.001 21 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.004 -0.002 20 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.007 -0.003 21 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.011 -0.005 20 0 4,250 0
29SEP26 3.90 P 0.036 0.040 0.036 0.017 -0.006 20 130 3,243 -40
29SEP26 4.00 P 0.050 0.050 0.048 0.025 -0.009 20 350 3,415 +150
29SEP26 4.10 P 0.060 0.060 0.058 0.037 -0.011 21 80 2,734 0
29SEP26 4.20 P 0.000 0.000 0.000 0.052 -0.015 21 0 5,056 0
29SEP26 4.30 P 0.089 0.089 0.089 0.070 -0.020 21 2 2,570 0
29SEP26 4.40 P 0.000 0.000 0.000 0.094 -0.025 21 0 776 0
29SEP26 4.50 P 0.000 0.000 0.000 0.124 -0.028 21 0 1,058 0
29SEP26 4.60 P 0.000 0.000 0.000 0.158 -0.029 21 0 1,604 0
29SEP26 4.70 P 0.000 0.000 0.000 0.196 -0.031 21 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.244 -0.029 21 0 1,720 0
29SEP26 4.90 P 0.000 0.000 0.000 0.290 -0.036 20 0 5,150 0
29SEP26 5.00 P 0.373 0.373 0.373 0.344 -0.042 20 30 1,157 +30
29SEP26 5.25 P 0.000 0.000 0.000 0.510 -0.050 21 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.720 -0.050 22 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 0.938 -0.037 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.159 -0.048 24 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.397 -0.093 25 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.638 -0.101 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.883 -0.106 28 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.129 -0.109 30 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.376 -0.112 32 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.624 -0.114 34 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.872 -0.115 35 0 0 0
30DEC26 3.10 P 0.017 0.017 0.017 0.001 -0.002 20 100 624 +100
30DEC26 3.20 P 0.000 0.000 0.000 0.002 -0.002 20 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.004 -0.002 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.006 -0.003 21 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.009 -0.004 21 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.013 -0.007 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.019 -0.009 21 0 875 0
30DEC26 3.80 P 0.000 0.000 0.000 0.027 -0.011 21 0 3,006 0
30DEC26 3.90 P 0.061 0.061 0.061 0.037 -0.015 21 50 1,293 +50
30DEC26 4.00 P 0.000 0.000 0.000 0.050 -0.018 21 0 3,711 0
30DEC26 4.10 P 0.000 0.000 0.000 0.067 -0.021 21 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.087 -0.026 21 0 154 0
30DEC26 4.30 P 0.000 0.000 0.000 0.111 -0.030 21 0 372 0
30DEC26 4.40 P 0.175 0.175 0.175 0.132 -0.041 20 200 403 -27
30DEC26 4.50 P 0.000 0.000 0.000 0.171 -0.041 21 0 8,891 0
30DEC26 4.60 P 0.000 0.000 0.000 0.210 -0.043 21 0 1,540 0
30DEC26 4.70 P 0.000 0.000 0.000 0.237 -0.064 20 0 1,845 0
30DEC26 4.80 P 0.000 0.000 0.000 0.299 -0.054 21 0 1,041 0
30DEC26 4.90 P 0.000 0.000 0.000 0.351 -0.058 21 0 53 0
30DEC26 5.00 P 0.440 0.440 0.440 0.408 -0.062 21 50 80 +50
30DEC26 5.25 P 0.000 0.000 0.000 0.571 -0.068 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.759 -0.081 22 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 0.968 -0.086 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.193 -0.075 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.430 -0.077 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.676 -0.065 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.926 -0.063 31 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.166 -0.072 32 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.408 -0.080 34 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.652 -0.086 35 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.894 -0.093 36 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.007 -0.001 20 0 186 0
30MAR27 3.40 P 0.000 0.000 0.000 0.011 -0.001 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.015 -0.002 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.022 -0.002 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.030 -0.004 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.041 -0.005 20 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.054 -0.006 20 0 20 0
30MAR27 4.00 P 0.000 0.000 0.000 0.070 -0.008 20 0 194 0
30MAR27 4.10 P 0.115 0.115 0.115 0.089 -0.011 20 100 120 +100
30MAR27 4.20 P 0.139 0.139 0.139 0.112 -0.012 20 50 50 +50
30MAR27 4.30 P 0.165 0.165 0.162 0.138 -0.016 20 75 80 +50
30MAR27 4.40 P 0.000 0.000 0.000 0.169 -0.017 20 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.203 -0.022 20 0 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.242 -0.025 20 0 416 0
30MAR27 4.70 P 0.000 0.000 0.000 0.286 -0.028 20 0 1,000 0
30MAR27 4.80 P 0.000 0.000 0.000 0.333 -0.032 21 0 1,011 0
30MAR27 4.90 P 0.412 0.412 0.412 0.385 -0.036 21 1,001 1,000 +1,000
30MAR27 5.00 P 0.000 0.000 0.000 0.441 -0.041 21 1,000 1,000 +1,000
30MAR27 5.25 P 0.000 0.000 0.000 0.599 -0.053 21 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.783 -0.062 21 0 4 0
30MAR27 5.75 P 0.000 0.000 0.000 0.986 -0.075 22 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.206 -0.087 23 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.439 -0.081 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.681 -0.071 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.928 -0.061 28 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.173 -0.065 30 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.414 -0.074 31 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.656 -0.082 32 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.898 -0.089 33 0 0 0
TOTAL PUT 17,245 267,930 +7,587
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.39
29APR26 4.80 C 0.000 0.000 0.000 3.600 +0.150 61 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.500 +0.150 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.400 +0.149 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 3.151 +0.150 53 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.901 +0.149 0 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.652 +0.150 43 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.402 +0.149 0 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 2.153 +0.150 34 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.903 +0.149 0 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.654 +0.150 25 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.405 +0.149 24 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 1.156 +0.146 21 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.912 +0.140 22 0 2,955 0
29APR26 7.75 C 0.000 0.000 0.000 0.678 +0.142 21 200 3,829 -200
29APR26 8.00 C 0.000 0.000 0.000 0.453 +0.101 19 200 6,570 0
29APR26 8.25 C 0.222 0.264 0.210 0.285 +0.074 21 619 4,225 +474
29APR26 8.50 C 0.106 0.150 0.104 0.161 +0.048 21 2,575 8,097 +1,500
29APR26 8.75 C 0.065 0.074 0.050 0.081 +0.026 21 3,019 9,450 +991
29APR26 9.00 C 0.030 0.031 0.022 0.036 +0.013 21 1,099 3,423 +424
29APR26 9.25 C 0.012 0.012 0.012 0.014 +0.005 21 120 1,328 +103
29APR26 9.50 C 0.000 0.000 0.000 0.006 +0.002 22 0 740 0
29APR26 9.75 C 0.000 0.000 0.000 0.002 +0.001 22 0 1,062 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 12 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.510 +0.150 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.410 +0.149 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.161 +0.149 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.913 +0.150 36 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.664 +0.150 32 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.415 +0.150 29 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.166 +0.150 25 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.917 +0.149 22 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.669 +0.149 22 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.422 +0.145 21 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.181 +0.141 21 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.949 +0.132 21 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 0.733 +0.127 21 0 1,168 0
28MAY26 8.00 C 0.499 0.499 0.499 0.529 +0.100 20 100 2,139 +100
28MAY26 8.25 C 0.332 0.332 0.316 0.370 +0.077 20 863 2,050 +758
28MAY26 8.50 C 0.207 0.230 0.197 0.247 +0.058 21 829 3,249 +719
28MAY26 8.75 C 0.121 0.158 0.113 0.158 +0.042 21 3,229 8,637 +2,627
28MAY26 9.00 C 0.078 0.094 0.078 0.094 +0.027 21 613 3,510 +243
28MAY26 9.25 C 0.000 0.000 0.000 0.055 +0.016 21 0 470 0
28MAY26 9.50 C 0.029 0.031 0.029 0.030 +0.010 21 60 353 +30
28MAY26 9.75 C 0.000 0.000 0.000 0.014 +0.004 21 0 60 0
28MAY26 10.00 C 0.000 0.000 0.000 0.007 +0.002 21 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.819 +0.150 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.720 +0.150 36 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.620 +0.149 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.521 +0.150 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.422 +0.150 34 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.173 +0.149 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.925 +0.150 26 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.676 +0.149 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.428 +0.149 0 0 150 0
29JUN26 6.25 C 0.000 0.000 0.000 2.166 +0.135 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.917 +0.149 0 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.669 +0.149 0 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.447 +0.142 21 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.213 +0.134 21 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 0.992 +0.123 21 0 3,174 0
29JUN26 7.75 C 0.000 0.000 0.000 0.789 +0.130 21 0 1,812 0
29JUN26 8.00 C 0.534 0.585 0.534 0.590 +0.089 19 128 16,692 +128
29JUN26 8.25 C 0.409 0.410 0.390 0.441 +0.076 20 873 2,905 +260
29JUN26 8.50 C 0.287 0.301 0.287 0.317 +0.058 20 436 4,124 +157
29JUN26 8.75 C 0.186 0.223 0.186 0.223 +0.046 20 848 2,391 +618
29JUN26 9.00 C 0.127 0.150 0.127 0.150 +0.033 21 1,094 3,586 +709
29JUN26 9.25 C 0.000 0.000 0.000 0.098 +0.019 21 0 606 0
29JUN26 9.50 C 0.060 0.065 0.060 0.064 +0.015 21 30 601 +30
29JUN26 9.75 C 0.043 0.043 0.043 0.039 +0.010 21 10 471 -10
29JUN26 10.00 C 0.029 0.030 0.028 0.023 +0.006 21 160 687 +150
29JUN26 10.50 C 0.000 0.000 0.000 0.007 +0.001 21 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.002 0.000 21 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.174 - 0 0 0 -
30JUL26 5.50 C 0.000 0.000 0.000 2.926 - 28 0 0 -
30JUL26 5.75 C 0.000 0.000 0.000 2.677 - 0 0 0 -
30JUL26 6.00 C 0.000 0.000 0.000 2.429 - 21 0 0 -
30JUL26 6.25 C 0.000 0.000 0.000 2.166 - 0 0 0 -
30JUL26 6.50 C 0.000 0.000 0.000 1.917 - 0 0 0 -
30JUL26 6.75 C 0.000 0.000 0.000 1.669 - 0 0 0 -
30JUL26 7.00 C 0.000 0.000 0.000 1.447 - 20 0 0 -
30JUL26 7.25 C 0.000 0.000 0.000 1.218 - 21 0 0 -
30JUL26 7.50 C 0.000 0.000 0.000 1.000 - 21 0 0 -
30JUL26 7.75 C 0.000 0.000 0.000 0.800 - 21 0 0 -
30JUL26 8.00 C 0.577 0.577 0.577 0.612 - 20 12 12 -
30JUL26 8.25 C 0.431 0.431 0.431 0.462 - 21 12 12 -
30JUL26 8.50 C 0.300 0.320 0.300 0.340 - 21 135 135 -
30JUL26 8.75 C 0.000 0.000 0.000 0.246 - 21 0 0 -
30JUL26 9.00 C 0.000 0.000 0.000 0.175 - 21 0 0 -
30JUL26 9.25 C 0.100 0.120 0.100 0.119 - 21 90 90 -
30JUL26 9.50 C 0.077 0.077 0.077 0.079 - 21 16 16 -
30JUL26 9.75 C 0.055 0.055 0.055 0.051 - 21 100 100 -
30JUL26 10.00 C 0.039 0.039 0.039 0.032 - 21 140 140 -
30JUL26 10.50 C 0.000 0.000 0.000 0.012 - 21 0 0 -
30JUL26 11.00 C 0.000 0.000 0.000 0.004 - 21 0 0 -
30JUL26 11.50 C 0.000 0.000 0.000 0.002 - 22 0 0 -
30JUL26 12.00 C 0.000 0.000 0.000 0.001 - 23 0 0 -
30JUL26 12.50 C 0.000 0.000 0.000 0.001 - 25 0 0 -
29SEP26 4.70 C 0.000 0.000 0.000 3.721 +0.150 34 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.621 +0.149 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.522 +0.150 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.423 +0.150 31 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.174 +0.149 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.926 +0.150 22 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.678 +0.150 24 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.430 +0.150 23 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.166 +0.132 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.917 +0.126 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.669 +0.149 0 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.447 +0.142 18 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.218 +0.106 19 0 1,056 0
29SEP26 7.50 C 1.015 1.015 1.015 1.065 +0.149 24 50 1,863 -50
29SEP26 7.75 C 0.000 0.000 0.000 0.848 +0.108 21 0 1,950 0
29SEP26 8.00 C 0.626 0.626 0.626 0.675 +0.091 21 95 6,709 +95
29SEP26 8.25 C 0.504 0.513 0.504 0.536 +0.074 21 211 2,337 +210
29SEP26 8.50 C 0.373 0.401 0.365 0.421 +0.061 21 53 7,739 +50
29SEP26 8.75 C 0.315 0.315 0.315 0.327 +0.048 21 7 3,252 0
29SEP26 9.00 C 0.000 0.000 0.000 0.253 +0.040 22 0 427 0
29SEP26 9.25 C 0.193 0.193 0.193 0.192 +0.033 22 3 360 +3
29SEP26 9.50 C 0.155 0.155 0.155 0.143 +0.026 22 50 826 0
29SEP26 9.75 C 0.116 0.116 0.116 0.105 +0.020 22 20 289 0
29SEP26 10.00 C 0.087 0.087 0.087 0.077 +0.016 22 90 535 +30
29SEP26 10.50 C 0.000 0.000 0.000 0.039 +0.008 22 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.019 +0.004 22 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.009 +0.002 22 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.005 +0.002 22 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.621 +0.149 31 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.522 +0.150 31 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.423 +0.150 31 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.174 +0.149 27 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.926 +0.149 25 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.678 +0.149 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.430 +0.146 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.166 +0.123 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.917 +0.108 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.683 +0.136 0 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.465 +0.113 19 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.269 +0.083 20 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.127 +0.115 23 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.965 +0.134 23 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.796 +0.098 22 0 10,583 0
30DEC26 8.25 C 0.598 0.598 0.598 0.671 +0.086 22 5 603 0
30DEC26 8.50 C 0.510 0.510 0.510 0.560 +0.074 22 20 730 +20
30DEC26 8.75 C 0.000 0.000 0.000 0.468 +0.068 22 0 75 0
30DEC26 9.00 C 0.000 0.000 0.000 0.388 +0.062 22 0 161 0
30DEC26 9.25 C 0.290 0.290 0.290 0.318 +0.051 22 15 469 0
30DEC26 9.50 C 0.220 0.220 0.220 0.260 +0.045 22 10 369 +10
30DEC26 9.75 C 0.000 0.000 0.000 0.212 +0.040 22 0 75 0
30DEC26 10.00 C 0.155 0.155 0.155 0.169 +0.031 22 10 486 +10
30DEC26 10.50 C 0.000 0.000 0.000 0.109 +0.018 22 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.073 +0.018 23 0 40 0
30DEC26 11.50 C 0.000 0.000 0.000 0.045 +0.012 23 0 130 0
30DEC26 12.00 C 0.032 0.032 0.032 0.027 +0.007 23 50 50 +50
30DEC26 12.50 C 0.000 0.000 0.000 0.016 +0.004 23 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 3.522 +0.150 27 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.423 +0.150 27 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.174 +0.149 23 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.926 +0.149 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.679 +0.148 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.436 +0.146 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.166 +0.110 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.919 +0.110 0 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.703 +0.128 17 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.509 +0.122 19 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.330 +0.075 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.200 +0.137 22 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.047 +0.125 22 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.883 +0.089 21 0 2,542 0
30MAR27 8.25 C 0.000 0.000 0.000 0.761 +0.078 21 0 2,529 0
30MAR27 8.50 C 0.570 0.570 0.570 0.652 +0.069 21 10 78 +5
30MAR27 8.75 C 0.000 0.000 0.000 0.559 +0.066 21 0 117 0
30MAR27 9.00 C 0.000 0.000 0.000 0.473 +0.055 21 0 3 0
30MAR27 9.25 C 0.000 0.000 0.000 0.400 +0.049 22 0 60 0
30MAR27 9.50 C 0.000 0.000 0.000 0.337 +0.044 22 0 380 0
30MAR27 9.75 C 0.000 0.000 0.000 0.280 +0.035 22 0 30 0
30MAR27 10.00 C 0.202 0.202 0.202 0.236 +0.035 22 10 215 +10
30MAR27 10.50 C 0.000 0.000 0.000 0.162 +0.026 22 0 130 0
30MAR27 11.00 C 0.000 0.000 0.000 0.115 +0.019 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.077 +0.014 22 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.051 +0.010 22 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.033 +0.006 22 0 0 0
TOTAL CALL 18,319 157,595 +10,254
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 60 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 55 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 6.25 P 0.001 0.001 0.001 0.001 0.000 39 30 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 35 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.001 0.000 30 0 1,357 0
29APR26 7.00 P 0.003 0.003 0.002 0.001 0.000 25 1,150 3,675 +338
29APR26 7.25 P 0.007 0.010 0.007 0.002 -0.003 23 660 12,127 -60
29APR26 7.50 P 0.018 0.019 0.014 0.007 -0.009 22 485 11,834 -153
29APR26 7.75 P 0.038 0.043 0.031 0.023 -0.024 22 4,955 21,202 +2,587
29APR26 8.00 P 0.078 0.090 0.068 0.063 -0.047 22 7,208 9,749 +980
29APR26 8.25 P 0.160 0.180 0.146 0.142 -0.075 22 928 4,042 +742
29APR26 8.50 P 0.290 0.307 0.275 0.267 -0.106 22 1,509 1,906 +899
29APR26 8.75 P 0.000 0.000 0.000 0.442 -0.127 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.634 -0.139 21 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 0.865 -0.146 22 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.110 -0.188 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.401 -0.154 42 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.655 -0.156 48 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.155 -0.152 57 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.655 -0.155 66 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.155 -0.155 74 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.655 -0.151 81 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.155 -0.156 88 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 31 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 28 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 955 0
28MAY26 6.75 P 0.008 0.008 0.008 0.002 -0.001 23 100 280 +63
28MAY26 7.00 P 0.015 0.015 0.015 0.004 -0.004 21 1,000 3,455 +1,000
28MAY26 7.25 P 0.021 0.029 0.021 0.012 -0.009 21 1,716 2,769 +1,268
28MAY26 7.50 P 0.060 0.060 0.048 0.029 -0.019 21 31 4,402 +31
28MAY26 7.75 P 0.083 0.087 0.078 0.064 -0.033 21 2,289 5,541 +2,004
28MAY26 8.00 P 0.157 0.157 0.154 0.124 -0.052 21 149 4,301 +149
28MAY26 8.25 P 0.239 0.239 0.227 0.215 -0.073 22 856 2,230 +771
28MAY26 8.50 P 0.361 0.377 0.361 0.343 -0.094 22 388 1,021 +144
28MAY26 8.75 P 0.552 0.552 0.552 0.505 -0.095 22 30 150 +30
28MAY26 9.00 P 0.000 0.000 0.000 0.677 -0.125 21 0 150 0
28MAY26 9.25 P 0.000 0.000 0.000 0.889 -0.136 21 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.118 -0.183 21 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.401 -0.154 31 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.657 -0.156 36 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.157 -0.171 42 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.655 -0.175 48 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.155 -0.179 54 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.656 -0.176 60 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.155 -0.177 65 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 42 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 320 0
29JUN26 6.00 P 0.008 0.008 0.008 0.001 0.000 25 122 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 -0.001 22 0 16,735 0
29JUN26 6.50 P 0.019 0.019 0.019 0.002 -0.002 21 3 2,999 0
29JUN26 6.75 P 0.012 0.017 0.012 0.005 -0.004 21 2,010 3,285 +1,155
29JUN26 7.00 P 0.000 0.000 0.000 0.013 -0.008 21 0 8,355 0
29JUN26 7.25 P 0.045 0.051 0.044 0.028 -0.016 21 510 25,800 -180
29JUN26 7.50 P 0.078 0.082 0.075 0.057 -0.027 21 510 4,371 +280
29JUN26 7.75 P 0.130 0.130 0.117 0.104 -0.041 21 1,754 3,090 +746
29JUN26 8.00 P 0.215 0.215 0.189 0.174 -0.059 21 1,096 7,038 +447
29JUN26 8.25 P 0.296 0.309 0.292 0.272 -0.076 21 1,109 5,311 +653
29JUN26 8.50 P 0.435 0.445 0.418 0.400 -0.092 21 1,206 1,978 +969
29JUN26 8.75 P 0.000 0.000 0.000 0.555 -0.091 22 0 123 0
29JUN26 9.00 P 0.000 0.000 0.000 0.718 -0.119 21 0 290 0
29JUN26 9.25 P 0.000 0.000 0.000 0.918 -0.130 21 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.135 -0.178 21 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.408 -0.150 27 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 1.657 -0.156 30 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.157 -0.171 35 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.657 -0.174 40 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.155 -0.179 45 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.657 -0.176 50 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.157 -0.175 54 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.657 -0.174 58 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 - 28 0 0 -
30JUL26 5.50 P 0.000 0.000 0.000 0.001 - 25 0 0 -
30JUL26 5.75 P 0.000 0.000 0.000 0.001 - 23 0 0 -
30JUL26 6.00 P 0.000 0.000 0.000 0.002 - 22 0 0 -
30JUL26 6.25 P 0.000 0.000 0.000 0.005 - 22 0 0 -
30JUL26 6.50 P 0.000 0.000 0.000 0.011 - 22 0 0 -
30JUL26 6.75 P 0.000 0.000 0.000 0.023 - 21 0 0 -
30JUL26 7.00 P 0.000 0.000 0.000 0.044 - 21 0 0 -
30JUL26 7.25 P 0.000 0.000 0.000 0.080 - 21 0 0 -
30JUL26 7.50 P 0.000 0.000 0.000 0.134 - 21 0 0 -
30JUL26 7.75 P 0.000 0.000 0.000 0.208 - 22 0 0 -
30JUL26 8.00 P 0.325 0.330 0.323 0.308 - 22 76 76 -
30JUL26 8.25 P 0.440 0.450 0.440 0.427 - 21 33 33 -
30JUL26 8.50 P 0.608 0.609 0.608 0.573 - 22 60 60 -
30JUL26 8.75 P 0.000 0.000 0.000 0.732 - 21 0 0 -
30JUL26 9.00 P 0.000 0.000 0.000 0.919 - 21 0 0 -
30JUL26 9.25 P 0.000 0.000 0.000 1.122 - 21 0 0 -
30JUL26 9.50 P 0.000 0.000 0.000 1.378 - 25 0 0 -
30JUL26 9.75 P 0.000 0.000 0.000 1.611 - 26 0 0 -
30JUL26 10.00 P 0.000 0.000 0.000 1.847 - 27 0 0 -
30JUL26 10.50 P 0.000 0.000 0.000 2.326 - 30 0 0 -
30JUL26 11.00 P 0.000 0.000 0.000 2.801 - 31 0 0 -
30JUL26 11.50 P 0.000 0.000 0.000 3.306 - 36 0 0 -
30JUL26 12.00 P 0.000 0.000 0.000 3.802 - 39 0 0 -
30JUL26 12.50 P 0.000 0.000 0.000 4.298 - 42 0 0 -
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.002 -0.001 22 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.004 -0.002 22 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.008 -0.004 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.016 -0.007 22 0 1,469 0
29SEP26 6.50 P 0.000 0.000 0.000 0.030 -0.012 22 0 3,000 0
29SEP26 6.75 P 0.065 0.072 0.065 0.053 -0.018 22 1,125 2,628 +906
29SEP26 7.00 P 0.097 0.108 0.097 0.087 -0.026 22 1,002 26,829 +998
29SEP26 7.25 P 0.143 0.157 0.143 0.137 -0.034 22 140 3,940 +100
29SEP26 7.50 P 0.209 0.218 0.209 0.204 -0.044 22 250 2,657 -250
29SEP26 7.75 P 0.000 0.000 0.000 0.282 -0.059 22 0 2,509 0
29SEP26 8.00 P 0.430 0.430 0.430 0.389 -0.066 22 5 3,352 0
29SEP26 8.25 P 0.525 0.530 0.525 0.509 -0.077 22 19 1,387 0
29SEP26 8.50 P 0.000 0.000 0.000 0.652 -0.089 22 0 960 0
29SEP26 8.75 P 0.000 0.000 0.000 0.810 -0.101 22 0 1 0
29SEP26 9.00 P 0.000 0.000 0.000 0.987 -0.112 21 0 6 0
29SEP26 9.25 P 0.000 0.000 0.000 1.214 -0.125 23 0 0 0
29SEP26 9.50 P 1.435 1.435 1.435 1.426 -0.113 24 50 120 0
29SEP26 9.75 P 0.000 0.000 0.000 1.645 -0.136 25 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.874 -0.137 25 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.341 -0.163 27 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.821 -0.167 29 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.309 -0.169 31 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.802 -0.171 33 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.299 -0.170 36 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.796 -0.171 39 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.002 0.000 23 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.003 0.000 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.005 -0.001 23 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.010 -0.002 23 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.018 -0.004 23 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.032 -0.005 23 0 1,340 0
30DEC26 6.25 P 0.000 0.000 0.000 0.052 -0.008 23 0 1,288 0
30DEC26 6.50 P 0.103 0.103 0.103 0.080 -0.012 23 150 1,367 +30
30DEC26 6.75 P 0.125 0.125 0.125 0.119 -0.018 23 1,000 1,845 +929
30DEC26 7.00 P 0.176 0.187 0.176 0.170 -0.024 23 1,054 18,446 +966
30DEC26 7.25 P 0.000 0.000 0.000 0.234 -0.033 23 0 1,386 0
30DEC26 7.50 P 0.000 0.000 0.000 0.314 -0.041 23 0 939 0
30DEC26 7.75 P 0.458 0.458 0.458 0.411 -0.047 23 7 2,078 0
30DEC26 8.00 P 0.555 0.555 0.555 0.523 -0.055 23 50 1,435 0
30DEC26 8.25 P 0.000 0.000 0.000 0.651 -0.067 23 0 148 0
30DEC26 8.50 P 0.858 0.858 0.812 0.794 -0.079 24 118 328 +58
30DEC26 8.75 P 0.999 1.012 0.999 0.956 -0.055 24 60 60 +60
30DEC26 9.00 P 0.000 0.000 0.000 1.097 -0.126 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.316 -0.104 24 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.515 -0.112 25 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.725 -0.117 25 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.942 -0.126 26 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.402 -0.135 27 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.883 -0.142 30 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.354 -0.124 31 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.843 -0.143 33 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.324 -0.160 34 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.005 -0.002 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.010 -0.003 22 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.018 -0.004 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.030 -0.007 22 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.048 -0.011 22 0 285 0
30MAR27 6.25 P 0.000 0.000 0.000 0.073 -0.015 22 0 350 0
30MAR27 6.50 P 0.138 0.138 0.138 0.108 -0.020 22 5 398 0
30MAR27 6.75 P 0.191 0.191 0.191 0.153 -0.026 22 120 371 +120
30MAR27 7.00 P 0.000 0.000 0.000 0.211 -0.030 22 0 198 0
30MAR27 7.25 P 0.000 0.000 0.000 0.281 -0.039 22 0 40 0
30MAR27 7.50 P 0.000 0.000 0.000 0.364 -0.049 22 0 140 0
30MAR27 7.75 P 0.515 0.515 0.515 0.463 -0.057 22 3 117 +3
30MAR27 8.00 P 0.612 0.612 0.612 0.578 -0.062 22 2 2,512 0
30MAR27 8.25 P 0.000 0.000 0.000 0.705 -0.075 23 0 2,660 0
30MAR27 8.50 P 0.000 0.000 0.000 0.847 -0.084 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.005 -0.090 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.175 -0.100 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.357 -0.108 23 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.552 -0.114 24 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 1.754 -0.123 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.969 -0.126 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.419 -0.136 26 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.893 -0.143 27 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.382 -0.149 30 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.866 -0.158 32 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 4.344 -0.159 32 0 0 0
TOTAL PUT 37,133 266,142 +18,783
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.86
29APR26 4.20 C 0.000 0.000 0.000 2.669 +0.120 59 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.569 +0.120 53 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.469 +0.120 0 0 0 0
29APR26 4.50 C 2.282 2.282 2.282 2.369 +0.119 0 10 10 0
29APR26 4.60 C 0.000 0.000 0.000 2.269 +0.119 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 2.170 +0.120 46 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.070 +0.120 40 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.970 +0.120 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.870 +0.119 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.621 +0.120 32 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.371 +0.119 0 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 1.122 +0.118 21 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.876 +0.116 24 0 578 0
29APR26 6.25 C 0.000 0.000 0.000 0.658 +0.120 29 0 1,509 0
29APR26 6.50 C 0.382 0.382 0.362 0.420 +0.094 23 60 3,723 -60
29APR26 6.75 C 0.220 0.220 0.190 0.245 +0.063 23 193 3,967 +134
29APR26 7.00 C 0.085 0.117 0.085 0.127 +0.036 23 1,877 4,010 -402
29APR26 7.25 C 0.044 0.051 0.041 0.057 +0.018 23 2,569 3,925 -1,528
29APR26 7.50 C 0.025 0.025 0.016 0.022 +0.008 23 1,784 2,380 +698
29APR26 7.75 C 0.008 0.008 0.008 0.008 +0.003 24 90 1,150 0
29APR26 8.00 C 0.000 0.000 0.000 0.003 +0.001 25 0 2,282 0
29APR26 8.25 C 0.002 0.002 0.001 0.001 0.000 25 1,000 1,000 +1,000
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 150 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.570 +0.119 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.470 +0.119 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.371 +0.120 45 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.271 +0.120 39 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.171 +0.119 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.071 +0.119 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.972 +0.120 37 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.872 +0.120 32 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.622 +0.119 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.373 +0.119 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.124 +0.118 21 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.879 +0.114 22 0 1,572 0
28MAY26 6.25 C 0.000 0.000 0.000 0.658 +0.111 25 0 1,560 0
28MAY26 6.50 C 0.000 0.000 0.000 0.430 +0.072 21 3 7,192 -3
28MAY26 6.75 C 0.250 0.259 0.222 0.260 +0.052 21 47 3,582 -12
28MAY26 7.00 C 0.137 0.140 0.123 0.147 +0.032 22 962 2,558 +669
28MAY26 7.25 C 0.075 0.075 0.066 0.079 +0.021 23 420 1,313 +353
28MAY26 7.50 C 0.035 0.037 0.035 0.037 +0.010 22 80 585 +30
28MAY26 7.75 C 0.022 0.024 0.022 0.016 +0.004 22 27 269 +27
28MAY26 8.00 C 0.014 0.014 0.014 0.007 +0.002 23 30 30 +30
28MAY26 8.25 C 0.000 0.000 0.000 0.003 +0.001 23 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.869 +0.119 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.770 +0.120 50 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.670 +0.120 45 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.570 +0.119 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.470 +0.119 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.371 +0.120 42 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.271 +0.120 38 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.171 +0.119 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.071 +0.119 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.972 +0.120 35 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.872 +0.120 31 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.622 +0.119 0 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.373 +0.119 21 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 1.125 +0.118 22 0 22,505 0
29JUN26 6.00 C 0.000 0.000 0.000 0.881 +0.111 21 0 3,078 0
29JUN26 6.25 C 0.607 0.607 0.607 0.658 +0.103 22 8 2,699 0
29JUN26 6.50 C 0.425 0.425 0.425 0.457 +0.068 22 20 21,880 -20
29JUN26 6.75 C 0.273 0.273 0.273 0.299 +0.052 22 30 21,029 +30
29JUN26 7.00 C 0.181 0.186 0.175 0.186 +0.035 22 238 3,196 +31
29JUN26 7.25 C 0.100 0.100 0.100 0.114 +0.023 22 17 1,016 0
29JUN26 7.50 C 0.000 0.000 0.000 0.066 +0.015 22 0 2,314 0
29JUN26 7.75 C 0.043 0.043 0.043 0.036 +0.008 22 75 852 +75
29JUN26 8.00 C 0.029 0.030 0.029 0.019 +0.005 22 74 230 +26
29JUN26 8.25 C 0.018 0.018 0.018 0.010 +0.002 22 30 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.005 +0.001 22 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.371 - 37 0 0 -
30JUL26 4.60 C 0.000 0.000 0.000 2.271 - 0 0 0 -
30JUL26 4.70 C 0.000 0.000 0.000 2.171 - 0 0 0 -
30JUL26 4.80 C 0.000 0.000 0.000 2.071 - 0 0 0 -
30JUL26 4.90 C 0.000 0.000 0.000 1.972 - 31 0 0 -
30JUL26 5.00 C 0.000 0.000 0.000 1.872 - 26 0 0 -
30JUL26 5.25 C 0.000 0.000 0.000 1.623 - 26 0 0 -
30JUL26 5.50 C 0.000 0.000 0.000 1.374 - 23 0 0 -
30JUL26 5.75 C 0.000 0.000 0.000 1.127 - 22 0 0 -
30JUL26 6.00 C 0.000 0.000 0.000 0.890 - 22 0 0 -
30JUL26 6.25 C 0.000 0.000 0.000 0.675 - 22 0 0 -
30JUL26 6.50 C 0.000 0.000 0.000 0.493 - 22 0 0 -
30JUL26 6.75 C 0.305 0.305 0.305 0.348 - 22 10 10 -
30JUL26 7.00 C 0.000 0.000 0.000 0.241 - 22 0 0 -
30JUL26 7.25 C 0.000 0.000 0.000 0.165 - 23 0 0 -
30JUL26 7.50 C 0.095 0.095 0.095 0.108 - 22 50 50 -
30JUL26 7.75 C 0.000 0.000 0.000 0.068 - 22 0 0 -
30JUL26 8.00 C 0.049 0.049 0.049 0.042 - 22 20 20 -
30JUL26 8.25 C 0.000 0.000 0.000 0.025 - 22 0 0 -
30JUL26 8.50 C 0.000 0.000 0.000 0.015 - 22 0 0 -
30JUL26 8.75 C 0.000 0.000 0.000 0.009 - 23 0 0 -
30JUL26 9.00 C 0.000 0.000 0.000 0.005 - 23 0 0 -
30JUL26 9.25 C 0.000 0.000 0.000 0.003 - 23 0 0 -
30JUL26 9.50 C 0.000 0.000 0.000 0.002 - 23 0 0 -
30JUL26 9.75 C 0.000 0.000 0.000 0.001 - 23 0 0 -
29SEP26 4.00 C 0.000 0.000 0.000 2.869 +0.119 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.770 +0.120 41 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.670 +0.120 39 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.570 +0.119 34 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.470 +0.119 0 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.371 +0.120 35 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.271 +0.120 33 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.171 +0.119 29 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.071 +0.119 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.972 +0.120 29 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.872 +0.120 27 0 12 0
29SEP26 5.25 C 0.000 0.000 0.000 1.623 +0.120 24 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.376 +0.122 23 0 1,203 0
29SEP26 5.75 C 1.136 1.136 1.136 1.136 +0.109 22 10 1,604 -10
29SEP26 6.00 C 0.000 0.000 0.000 0.892 +0.097 19 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.728 +0.077 23 0 17,808 0
29SEP26 6.50 C 0.538 0.538 0.512 0.574 +0.064 23 60 21,413 0
29SEP26 6.75 C 0.408 0.421 0.387 0.454 +0.067 23 267 5,618 +48
29SEP26 7.00 C 0.000 0.000 0.000 0.345 +0.057 23 0 847 0
29SEP26 7.25 C 0.233 0.233 0.233 0.251 +0.039 23 30 197 +30
29SEP26 7.50 C 0.172 0.172 0.172 0.186 +0.033 23 1 388 +1
29SEP26 7.75 C 0.132 0.132 0.132 0.132 +0.024 23 3 210 0
29SEP26 8.00 C 0.000 0.000 0.000 0.096 +0.021 23 0 450 0
29SEP26 8.25 C 0.071 0.074 0.071 0.067 +0.016 23 91 892 +91
29SEP26 8.50 C 0.000 0.000 0.000 0.046 +0.012 23 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.031 +0.008 23 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.021 +0.006 23 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.014 +0.004 23 0 20 0
29SEP26 9.50 C 0.000 0.000 0.000 0.009 +0.002 23 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.006 +0.002 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.670 +0.120 33 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.570 +0.119 29 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.470 +0.119 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.371 +0.120 29 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.271 +0.120 27 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.171 +0.119 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.071 +0.119 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.972 +0.120 24 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.872 +0.120 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.628 +0.125 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.397 +0.108 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.187 +0.104 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.001 +0.096 23 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.813 +0.077 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.674 +0.069 22 0 3,316 0
30DEC26 6.75 C 0.000 0.000 0.000 0.552 +0.063 22 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.456 +0.065 23 3 562 +3
30DEC26 7.25 C 0.299 0.299 0.299 0.357 +0.046 23 50 313 +50
30DEC26 7.50 C 0.248 0.265 0.248 0.285 +0.039 23 20 352 +5
30DEC26 7.75 C 0.000 0.000 0.000 0.238 +0.041 23 0 116 0
30DEC26 8.00 C 0.000 0.000 0.000 0.176 +0.024 23 0 90 0
30DEC26 8.25 C 0.125 0.126 0.125 0.138 +0.021 23 13 296 +13
30DEC26 8.50 C 0.000 0.000 0.000 0.103 +0.015 23 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.084 +0.018 23 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.064 +0.015 23 0 86 0
30DEC26 9.25 C 0.000 0.000 0.000 0.047 +0.010 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.036 +0.009 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.026 +0.006 23 0 43 0
30MAR27 4.30 C 0.000 0.000 0.000 2.570 +0.119 26 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.470 +0.119 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.371 +0.120 25 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.271 +0.120 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.171 +0.119 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.072 +0.120 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.974 +0.122 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.877 +0.125 22 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.647 +0.136 22 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.397 +0.100 19 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 1.208 +0.058 20 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.072 +0.089 22 0 0 0
30MAR27 6.25 C 0.822 0.822 0.822 0.888 +0.080 21 4 22 -4
30MAR27 6.50 C 0.000 0.000 0.000 0.751 +0.072 21 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.630 +0.063 22 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.523 +0.054 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.432 +0.048 22 0 0 0
30MAR27 7.50 C 0.302 0.302 0.302 0.355 +0.044 22 4 37 +4
30MAR27 7.75 C 0.000 0.000 0.000 0.289 +0.036 22 0 6 0
30MAR27 8.00 C 0.000 0.000 0.000 0.232 +0.027 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.200 +0.033 23 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.153 +0.020 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.118 +0.010 22 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.101 +0.017 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.078 +0.011 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.062 +0.011 23 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.048 - 22 0 0 -
TOTAL CALL 10,280 187,121 +1,309
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 46 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 632 0
29APR26 5.25 P 0.001 0.001 0.001 0.001 0.000 37 1,000 1,521 +1,000
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 2,485 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 -0.001 25 0 2,592 0
29APR26 6.00 P 0.014 0.016 0.013 0.004 -0.004 24 220 3,587 -100
29APR26 6.25 P 0.028 0.037 0.026 0.017 -0.013 24 1,763 9,467 +618
29APR26 6.50 P 0.070 0.080 0.059 0.053 -0.032 24 1,222 5,112 +252
29APR26 6.75 P 0.140 0.179 0.140 0.133 -0.056 24 856 2,054 +253
29APR26 7.00 P 0.288 0.300 0.288 0.265 -0.081 24 103 1,220 +100
29APR26 7.25 P 0.485 0.485 0.485 0.445 -0.108 25 30 30 +30
29APR26 7.50 P 0.000 0.000 0.000 0.653 -0.135 23 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 0.918 -0.121 34 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.174 -0.124 42 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.416 -0.135 46 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.666 -0.147 52 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.917 -0.134 57 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.167 -0.134 62 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.417 -0.142 67 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.667 -0.133 72 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.929 -0.120 81 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 -0.001 24 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.003 -0.004 22 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.011 -0.009 22 0 3,021 0
28MAY26 6.00 P 0.057 0.057 0.057 0.032 -0.021 22 30 1,202 +20
28MAY26 6.25 P 0.110 0.110 0.102 0.077 -0.038 22 152 2,678 +88
28MAY26 6.50 P 0.194 0.197 0.166 0.158 -0.055 23 260 2,018 0
28MAY26 6.75 P 0.325 0.342 0.305 0.279 -0.064 23 140 574 +123
28MAY26 7.00 P 0.493 0.519 0.493 0.439 -0.080 23 120 576 +120
28MAY26 7.25 P 0.697 0.726 0.697 0.632 -0.103 24 120 1,130 +120
28MAY26 7.50 P 0.000 0.000 0.000 0.864 -0.116 27 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.105 -0.117 30 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.348 -0.090 33 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.608 -0.102 40 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.864 -0.092 45 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.088 -0.115 43 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.338 -0.121 46 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.586 -0.124 49 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.841 -0.118 54 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.087 -0.116 56 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 32 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 582 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.003 -0.003 22 0 1,582 0
29JUN26 5.50 P 0.028 0.031 0.028 0.010 -0.006 22 15 2,438 +5
29JUN26 5.75 P 0.050 0.052 0.048 0.025 -0.014 22 3,900 26,224 +2,583
29JUN26 6.00 P 0.080 0.081 0.080 0.057 -0.025 22 204 21,385 0
29JUN26 6.25 P 0.138 0.138 0.128 0.114 -0.039 22 13 1,416 +13
29JUN26 6.50 P 0.238 0.238 0.238 0.202 -0.051 22 30 2,021 0
29JUN26 6.75 P 0.360 0.360 0.340 0.324 -0.059 22 227 723 +137
29JUN26 7.00 P 0.000 0.000 0.000 0.476 -0.075 22 0 888 0
29JUN26 7.25 P 0.000 0.000 0.000 0.662 -0.111 23 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 0.864 -0.131 22 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.117 -0.116 27 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.360 -0.119 30 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.611 -0.111 33 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.865 -0.104 37 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.091 -0.126 36 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.340 -0.126 39 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.589 -0.126 42 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.841 -0.123 45 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.087 -0.126 46 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 - 26 0 0 -
30JUL26 4.60 P 0.000 0.000 0.000 0.001 - 25 0 0 -
30JUL26 4.70 P 0.000 0.000 0.000 0.001 - 23 0 0 -
30JUL26 4.80 P 0.000 0.000 0.000 0.001 - 22 0 0 -
30JUL26 4.90 P 0.000 0.000 0.000 0.002 - 22 0 0 -
30JUL26 5.00 P 0.000 0.000 0.000 0.003 - 22 0 0 -
30JUL26 5.25 P 0.000 0.000 0.000 0.009 - 22 0 0 -
30JUL26 5.50 P 0.000 0.000 0.000 0.022 - 22 0 0 -
30JUL26 5.75 P 0.065 0.065 0.065 0.047 - 22 20 20 -
30JUL26 6.00 P 0.000 0.000 0.000 0.089 - 22 0 0 -
30JUL26 6.25 P 0.000 0.000 0.000 0.157 - 23 0 0 -
30JUL26 6.50 P 0.260 0.266 0.259 0.247 - 22 77 77 -
30JUL26 6.75 P 0.000 0.000 0.000 0.363 - 22 0 0 -
30JUL26 7.00 P 0.000 0.000 0.000 0.513 - 22 0 0 -
30JUL26 7.25 P 0.000 0.000 0.000 0.690 - 22 0 0 -
30JUL26 7.50 P 0.000 0.000 0.000 0.915 - 25 0 0 -
30JUL26 7.75 P 0.000 0.000 0.000 1.117 - 24 0 0 -
30JUL26 8.00 P 0.000 0.000 0.000 1.371 - 28 0 0 -
30JUL26 8.25 P 0.000 0.000 0.000 1.611 - 30 0 0 -
30JUL26 8.50 P 0.000 0.000 0.000 1.865 - 33 0 0 -
30JUL26 8.75 P 0.000 0.000 0.000 2.105 - 35 0 0 -
30JUL26 9.00 P 0.000 0.000 0.000 2.354 - 37 0 0 -
30JUL26 9.25 P 0.000 0.000 0.000 2.603 - 40 0 0 -
30JUL26 9.50 P 0.000 0.000 0.000 2.852 - 42 0 0 -
30JUL26 9.75 P 0.000 0.000 0.000 3.101 - 44 0 0 -
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 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 0.001 -0.001 22 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.002 -0.001 23 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.003 -0.001 23 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.005 -0.001 23 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.006 -0.003 23 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.009 -0.003 23 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.013 -0.003 23 0 855 0
29SEP26 5.25 P 0.000 0.000 0.000 0.027 -0.006 23 0 2,252 0
29SEP26 5.50 P 0.000 0.000 0.000 0.051 -0.012 23 0 36,782 0
29SEP26 5.75 P 0.112 0.112 0.109 0.090 -0.017 23 30 19,092 -30
29SEP26 6.00 P 0.000 0.000 0.000 0.147 -0.026 23 0 9,989 0
29SEP26 6.25 P 0.222 0.222 0.222 0.222 -0.029 23 5 12,349 -5
29SEP26 6.50 P 0.000 0.000 0.000 0.311 -0.043 22 0 2,164 0
29SEP26 6.75 P 0.000 0.000 0.000 0.428 -0.054 22 0 242 0
29SEP26 7.00 P 0.000 0.000 0.000 0.573 -0.065 22 0 42 0
29SEP26 7.25 P 0.000 0.000 0.000 0.739 -0.085 22 0 36 0
29SEP26 7.50 P 0.000 0.000 0.000 0.968 -0.091 25 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.177 -0.065 25 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.401 -0.078 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.627 -0.095 27 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.865 -0.104 29 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.109 -0.108 30 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.356 -0.110 32 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.604 -0.111 34 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.852 -0.112 36 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.101 -0.112 38 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.004 0.000 24 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.005 -0.001 23 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.007 -0.001 23 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.010 -0.001 23 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.013 -0.002 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.017 -0.002 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.021 -0.004 23 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.028 -0.004 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.035 -0.006 23 0 200 0
30DEC26 5.25 P 0.000 0.000 0.000 0.062 -0.009 23 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.100 -0.014 23 0 561 0
30DEC26 5.75 P 0.000 0.000 0.000 0.154 -0.019 23 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.224 -0.025 24 0 312 0
30DEC26 6.25 P 0.000 0.000 0.000 0.312 -0.034 24 0 1,132 0
30DEC26 6.50 P 0.450 0.450 0.413 0.413 -0.046 23 70 3,460 +70
30DEC26 6.75 P 0.579 0.579 0.579 0.541 -0.051 24 50 2,435 0
30DEC26 7.00 P 0.689 0.689 0.684 0.684 -0.062 24 60 61 +60
30DEC26 7.25 P 0.000 0.000 0.000 0.839 -0.065 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.010 -0.079 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.238 -0.089 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.449 -0.095 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.671 -0.091 27 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.903 -0.082 28 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.144 -0.073 29 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.375 -0.091 30 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.611 -0.104 30 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.854 -0.110 31 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.101 -0.112 33 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.010 -0.002 23 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.013 -0.003 23 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.017 -0.003 23 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.021 -0.005 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.027 -0.006 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.034 -0.007 22 0 55 0
30MAR27 4.90 P 0.000 0.000 0.000 0.043 -0.008 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.052 -0.010 22 0 85 0
30MAR27 5.25 P 0.118 0.118 0.118 0.084 -0.014 23 30 400 +30
30MAR27 5.50 P 0.000 0.000 0.000 0.129 -0.020 23 0 6 0
30MAR27 5.75 P 0.226 0.226 0.226 0.188 -0.026 23 10 21 0
30MAR27 6.00 P 0.295 0.295 0.295 0.263 -0.033 23 6 47 +6
30MAR27 6.25 P 0.000 0.000 0.000 0.355 -0.040 23 0 83 0
30MAR27 6.50 P 0.000 0.000 0.000 0.465 -0.049 23 0 100 0
30MAR27 6.75 P 0.000 0.000 0.000 0.592 -0.059 23 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.736 -0.069 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 0.898 -0.076 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.077 -0.081 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.268 -0.091 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.472 -0.099 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.690 -0.103 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.917 -0.102 26 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.153 -0.090 27 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.396 -0.074 29 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.631 -0.084 29 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.878 -0.086 31 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.106 - 30 0 0 -
TOTAL PUT 10,763 221,373 +5,493
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.91
29APR26 3.90 C 0.000 0.000 0.000 1.018 -0.020 23 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.918 -0.020 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.818 -0.021 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.719 -0.012 21 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.610 -0.023 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.512 -0.025 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.423 -0.012 18 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.335 -0.029 20 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.245 -0.017 18 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.173 -0.020 18 0 53 0
29APR26 4.90 C 0.119 0.119 0.119 0.116 -0.020 19 2 212 +2
29APR26 5.00 C 0.065 0.066 0.061 0.073 -0.016 19 39 696 +33
29APR26 5.25 C 0.016 0.018 0.016 0.017 -0.006 19 68 710 +68
29APR26 5.50 C 0.004 0.004 0.004 0.003 -0.001 20 5 71 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 23 0 41 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 28 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 33 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.025 -0.031 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.927 -0.013 20 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.829 -0.020 21 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.734 -0.006 23 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.640 -0.020 22 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.558 0.000 25 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.468 0.000 23 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.384 -0.002 22 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.298 -0.007 20 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.226 -0.029 19 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.171 -0.024 19 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.126 -0.018 20 0 66 0
28MAY26 5.25 C 0.000 0.000 0.000 0.052 -0.010 20 0 231 0
28MAY26 5.50 C 0.000 0.000 0.000 0.018 -0.004 20 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.006 -0.001 21 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.002 0.000 21 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.040 -0.016 24 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.944 -0.004 24 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.857 +0.004 26 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.763 -0.016 25 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.655 -0.033 20 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.578 -0.018 22 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.501 -0.003 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.415 -0.009 21 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.349 +0.004 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.272 -0.025 20 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.217 -0.024 20 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.171 -0.017 20 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.088 -0.012 20 0 17 0
29JUN26 5.50 C 0.038 0.038 0.038 0.043 -0.004 21 3 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.018 -0.002 21 0 24 0
29JUN26 6.00 C 0.000 0.000 0.000 0.007 -0.001 21 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.002 -0.001 20 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.955 - 27 0 0 -
30JUL26 4.10 C 0.000 0.000 0.000 0.857 - 25 0 0 -
30JUL26 4.20 C 0.000 0.000 0.000 0.769 - 25 0 0 -
30JUL26 4.30 C 0.000 0.000 0.000 0.679 - 24 0 0 -
30JUL26 4.40 C 0.000 0.000 0.000 0.590 - 23 0 0 -
30JUL26 4.50 C 0.000 0.000 0.000 0.506 - 22 0 0 -
30JUL26 4.60 C 0.000 0.000 0.000 0.428 - 22 0 0 -
30JUL26 4.70 C 0.000 0.000 0.000 0.357 - 21 0 0 -
30JUL26 4.80 C 0.000 0.000 0.000 0.293 - 21 0 0 -
30JUL26 4.90 C 0.000 0.000 0.000 0.234 - 20 0 0 -
30JUL26 5.00 C 0.000 0.000 0.000 0.187 - 20 0 0 -
30JUL26 5.25 C 0.111 0.111 0.111 0.102 - 20 2 2 -
30JUL26 5.50 C 0.000 0.000 0.000 0.050 - 20 0 0 -
30JUL26 5.75 C 0.000 0.000 0.000 0.023 - 20 0 0 -
30JUL26 6.00 C 0.000 0.000 0.000 0.010 - 20 0 0 -
30JUL26 6.25 C 0.000 0.000 0.000 0.004 - 20 0 0 -
30JUL26 6.50 C 0.000 0.000 0.000 0.002 - 21 0 0 -
30JUL26 6.75 C 0.000 0.000 0.000 0.001 - 22 0 0 -
30JUL26 7.00 C 0.000 0.000 0.000 0.001 - 24 0 0 -
29SEP26 3.90 C 0.000 0.000 0.000 1.049 -0.007 24 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.964 +0.003 26 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.872 +0.001 25 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.778 -0.005 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.695 -0.018 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.612 -0.011 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.541 -0.007 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.467 +0.006 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.405 -0.001 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.338 -0.026 21 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.286 -0.022 21 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.241 -0.021 21 0 33 0
29SEP26 5.25 C 0.000 0.000 0.000 0.157 -0.014 21 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.098 -0.009 22 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.058 -0.006 21 0 30 0
29SEP26 6.00 C 0.000 0.000 0.000 0.033 -0.004 21 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.018 -0.003 21 0 30 0
29SEP26 6.50 C 0.030 0.030 0.030 0.010 -0.002 21 1 27 -1
29SEP26 6.75 C 0.000 0.000 0.000 0.005 -0.002 21 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.003 0.000 22 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 -0.001 21 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 1.055 -0.025 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.966 -0.026 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.881 -0.027 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.801 -0.028 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.725 -0.029 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.654 -0.029 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.588 -0.030 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.525 -0.031 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.469 -0.031 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.416 -0.030 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.370 -0.029 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.325 -0.029 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.235 -0.024 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.166 -0.025 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.115 -0.023 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.078 -0.019 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.053 -0.013 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.034 -0.010 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.022 -0.007 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.014 -0.005 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.009 -0.003 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.005 -0.003 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 -0.002 22 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.084 -0.017 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.999 -0.017 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.919 -0.020 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.846 -0.021 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.763 -0.015 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.705 -0.008 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.640 -0.014 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.583 -0.013 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.532 -0.013 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.481 -0.013 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.437 -0.012 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.394 -0.011 22 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.302 -0.010 22 0 4 0
30MAR27 5.50 C 0.000 0.000 0.000 0.228 -0.008 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.171 -0.006 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.126 -0.006 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.093 -0.008 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.072 -0.003 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.051 -0.003 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.035 -0.002 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.024 -0.002 22 0 0 0
TOTAL CALL 120 3,313 +102
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 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 20 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.003 0.000 20 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.007 +0.001 20 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.015 0.000 19 0 70 0
29APR26 4.70 P 0.045 0.045 0.045 0.032 +0.001 20 10 176 +10
29APR26 4.80 P 0.070 0.080 0.070 0.061 +0.007 20 3 32 +3
29APR26 4.90 P 0.000 0.000 0.000 0.103 +0.010 20 0 6 0
29APR26 5.00 P 0.000 0.000 0.000 0.161 +0.017 20 0 512 0
29APR26 5.25 P 0.000 0.000 0.000 0.350 +0.016 19 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.603 +0.016 30 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.853 +0.014 38 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.103 +0.020 46 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.353 +0.014 53 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.603 +0.013 60 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.853 +0.017 66 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.103 +0.014 72 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.353 +0.014 78 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.603 +0.014 84 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 0.002 +0.001 21 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.004 0.000 20 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.008 0.000 20 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.015 +0.001 20 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.027 +0.001 20 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.045 +0.002 20 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.072 +0.005 21 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.107 +0.006 21 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.152 +0.011 21 0 49 0
28MAY26 5.00 P 0.000 0.000 0.000 0.208 +0.019 21 0 210 0
28MAY26 5.25 P 0.000 0.000 0.000 0.380 +0.014 21 0 248 0
28MAY26 5.50 P 0.000 0.000 0.000 0.603 +0.007 22 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.853 +0.014 29 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.103 +0.014 34 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.353 +0.014 40 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.603 +0.013 45 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.853 +0.014 49 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.103 +0.014 54 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.353 +0.014 58 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.603 +0.014 62 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 0.000 21 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.003 -0.001 20 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.007 0.000 21 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.012 +0.001 20 0 16 0
29JUN26 4.30 P 0.000 0.000 0.000 0.021 +0.002 21 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.033 +0.002 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.050 +0.002 21 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.074 +0.004 21 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.105 +0.005 21 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.143 +0.008 21 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.190 +0.013 21 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.243 +0.016 21 0 266 0
29JUN26 5.25 P 0.000 0.000 0.000 0.408 +0.016 21 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.603 -0.007 19 0 61 0
29JUN26 5.75 P 0.000 0.000 0.000 0.853 +0.014 24 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.103 +0.014 29 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.353 +0.014 33 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.603 +0.013 37 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.853 +0.014 41 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.103 +0.014 45 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.353 +0.008 49 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.603 +0.008 52 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.843 -0.002 50 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.093 -0.006 52 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.012 - 20 0 0 -
30JUL26 4.10 P 0.000 0.000 0.000 0.020 - 20 0 0 -
30JUL26 4.20 P 0.000 0.000 0.000 0.031 - 20 0 0 -
30JUL26 4.30 P 0.000 0.000 0.000 0.047 - 20 0 0 -
30JUL26 4.40 P 0.000 0.000 0.000 0.067 - 20 0 0 -
30JUL26 4.50 P 0.000 0.000 0.000 0.094 - 20 0 0 -
30JUL26 4.60 P 0.000 0.000 0.000 0.127 - 20 0 0 -
30JUL26 4.70 P 0.000 0.000 0.000 0.167 - 21 0 0 -
30JUL26 4.80 P 0.000 0.000 0.000 0.214 - 21 0 0 -
30JUL26 4.90 P 0.282 0.282 0.282 0.269 - 21 2 2 -
30JUL26 5.00 P 0.000 0.000 0.000 0.321 - 20 0 0 -
30JUL26 5.25 P 0.000 0.000 0.000 0.509 - 21 0 0 -
30JUL26 5.50 P 0.000 0.000 0.000 0.698 - 19 0 0 -
30JUL26 5.75 P 0.000 0.000 0.000 0.925 - 19 0 0 -
30JUL26 6.00 P 0.000 0.000 0.000 1.172 - 22 0 0 -
30JUL26 6.25 P 0.000 0.000 0.000 1.415 - 23 0 0 -
30JUL26 6.50 P 0.000 0.000 0.000 1.659 - 23 0 0 -
30JUL26 6.75 P 0.000 0.000 0.000 1.905 - 21 0 0 -
30JUL26 7.00 P 0.000 0.000 0.000 2.150 - 0 0 0 -
29SEP26 3.90 P 0.000 0.000 0.000 0.023 0.000 21 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.032 0.000 21 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.047 0.000 21 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.065 0.000 21 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.087 0.000 21 0 30 0
29SEP26 4.40 P 0.129 0.129 0.129 0.114 +0.002 22 22 34 +22
29SEP26 4.50 P 0.000 0.000 0.000 0.145 +0.001 22 0 72 0
29SEP26 4.60 P 0.000 0.000 0.000 0.184 +0.005 22 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.227 +0.009 22 0 32 0
29SEP26 4.80 P 0.000 0.000 0.000 0.272 +0.016 22 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.323 +0.016 21 0 69 0
29SEP26 5.00 P 0.000 0.000 0.000 0.382 +0.017 22 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.542 -0.003 21 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.737 -0.002 21 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.950 -0.003 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.178 -0.001 20 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.415 -0.001 20 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.659 0.000 20 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.905 +0.003 19 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.150 +0.002 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.393 -0.002 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.641 -0.001 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.889 -0.001 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.138 0.000 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.050 -0.006 22 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.066 -0.007 22 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.084 -0.008 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.108 -0.009 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.134 -0.009 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.164 -0.010 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.200 -0.010 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.238 -0.011 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.283 -0.016 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.330 -0.019 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.384 -0.010 22 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.440 -0.008 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.601 -0.005 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.785 -0.001 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.987 +0.002 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.205 +0.007 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.434 +0.011 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.670 +0.011 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.911 +0.009 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.156 +0.008 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.402 +0.007 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.649 +0.007 21 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.897 +0.007 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.083 +0.003 23 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.102 +0.003 23 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.127 +0.003 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.154 +0.005 23 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.185 +0.004 23 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.219 +0.006 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.259 +0.006 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.300 +0.007 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.348 +0.008 23 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.396 +0.008 23 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.452 +0.009 23 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.509 +0.009 23 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.670 +0.012 24 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.852 +0.013 24 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.053 +0.016 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.269 +0.017 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.491 +0.026 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.734 +0.036 28 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.950 +0.021 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.185 +0.022 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.421 +0.020 27 0 0 0
TOTAL PUT 37 3,691 +35
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 ($0.001) CLOSING PRICE HK$ 10.68
29APR26 8.00 C 0.000 0.000 0.000 2.706 +0.071 50 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.447 +0.061 28 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.197 +0.036 0 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 1.948 +0.049 21 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 1.700 +0.049 24 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.453 +0.047 24 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.212 +0.045 24 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.980 +0.042 24 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.786 +0.037 27 0 49 0
29APR26 10.50 C 0.410 0.410 0.410 0.401 +0.030 24 5 90 +5
29APR26 11.00 C 0.192 0.192 0.160 0.169 +0.007 24 76 422 +76
29APR26 11.50 C 0.089 0.090 0.073 0.062 +0.003 24 269 1,236 +148
29APR26 12.00 C 0.042 0.047 0.042 0.017 +0.001 24 60 1,421 0
29APR26 12.50 C 0.000 0.000 0.000 0.004 0.000 25 0 1,155 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 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 42 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 49 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 2.706 +0.056 0 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.456 +0.049 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.210 +0.049 19 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 1.966 +0.050 26 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.719 +0.046 24 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.479 +0.044 24 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.247 +0.039 24 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.028 +0.034 24 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.825 +0.052 24 0 30 0
28MAY26 10.50 C 0.000 0.000 0.000 0.495 +0.032 24 0 373 0
28MAY26 11.00 C 0.261 0.263 0.261 0.263 +0.006 24 85 391 +85
28MAY26 11.50 C 0.173 0.176 0.153 0.121 0.000 24 216 1,150 +186
28MAY26 12.00 C 0.095 0.095 0.095 0.049 -0.002 24 10 619 +10
28MAY26 12.50 C 0.000 0.000 0.000 0.017 -0.002 24 0 51 0
28MAY26 13.00 C 0.000 0.000 0.000 0.006 -0.001 24 0 158 0
28MAY26 13.50 C 0.000 0.000 0.000 0.002 0.000 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 2.706 +0.056 0 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.461 +0.054 28 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.210 +0.035 21 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 1.966 +0.048 25 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.723 +0.046 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.487 +0.043 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.261 +0.039 24 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.049 +0.034 24 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.856 +0.055 24 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.548 +0.038 25 0 18 0
29JUN26 11.00 C 0.336 0.336 0.336 0.321 +0.012 25 15 211 +15
29JUN26 11.50 C 0.220 0.220 0.188 0.174 +0.005 25 85 708 +23
29JUN26 12.00 C 0.142 0.142 0.142 0.088 +0.001 25 13 1,210 0
29JUN26 12.50 C 0.093 0.093 0.088 0.043 +0.001 25 18 445 +18
29JUN26 13.00 C 0.000 0.000 0.000 0.020 0.000 25 0 2,025 0
29JUN26 13.50 C 0.000 0.000 0.000 0.009 0.000 25 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.004 0.000 25 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.002 0.000 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 33 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 35 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 2.706 - 0 0 0 -
30JUL26 8.25 C 0.000 0.000 0.000 2.461 - 26 0 0 -
30JUL26 8.50 C 0.000 0.000 0.000 2.210 - 19 0 0 -
30JUL26 8.75 C 0.000 0.000 0.000 1.971 - 25 0 0 -
30JUL26 9.00 C 0.000 0.000 0.000 1.734 - 25 0 0 -
30JUL26 9.25 C 0.000 0.000 0.000 1.507 - 25 0 0 -
30JUL26 9.50 C 0.000 0.000 0.000 1.291 - 25 0 0 -
30JUL26 9.75 C 0.000 0.000 0.000 1.092 - 25 0 0 -
30JUL26 10.00 C 0.000 0.000 0.000 0.910 - 25 0 0 -
30JUL26 10.50 C 0.000 0.000 0.000 0.618 - 26 0 0 -
30JUL26 11.00 C 0.000 0.000 0.000 0.407 - 26 0 0 -
30JUL26 11.50 C 0.280 0.280 0.280 0.255 - 26 2 2 -
30JUL26 12.00 C 0.000 0.000 0.000 0.153 - 26 0 0 -
30JUL26 12.50 C 0.000 0.000 0.000 0.091 - 26 0 0 -
30JUL26 13.00 C 0.100 0.100 0.100 0.052 - 26 11 11 -
30JUL26 13.50 C 0.000 0.000 0.000 0.028 - 25 0 0 -
30JUL26 14.00 C 0.000 0.000 0.000 0.015 - 25 0 0 -
30JUL26 14.50 C 0.000 0.000 0.000 0.008 - 25 0 0 -
30JUL26 15.00 C 0.000 0.000 0.000 0.004 - 25 0 0 -
29SEP26 8.00 C 0.000 0.000 0.000 2.706 +0.036 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.461 +0.036 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.218 +0.034 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 1.971 +0.017 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.768 +0.031 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.558 +0.025 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.364 +0.020 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.188 +0.012 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.026 +0.003 26 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.747 +0.005 26 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.558 +0.012 26 0 135 0
29SEP26 11.50 C 0.420 0.420 0.395 0.407 +0.001 27 21 372 +3
29SEP26 12.00 C 0.000 0.000 0.000 0.285 -0.013 27 0 1,997 0
29SEP26 12.50 C 0.000 0.000 0.000 0.197 -0.012 26 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.134 -0.010 26 0 1,089 0
29SEP26 13.50 C 0.000 0.000 0.000 0.089 -0.009 26 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.058 -0.008 26 0 53 0
29SEP26 14.50 C 0.000 0.000 0.000 0.038 -0.006 26 0 45 0
29SEP26 15.00 C 0.000 0.000 0.000 0.024 -0.005 26 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.015 -0.004 26 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.010 -0.002 26 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.006 -0.002 26 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.004 -0.001 27 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.002 -0.001 26 0 21 0
30DEC26 8.00 C 0.000 0.000 0.000 2.710 +0.034 22 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.483 +0.046 26 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.218 +0.031 21 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.004 -0.024 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.873 +0.036 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.695 +0.034 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.529 +0.029 27 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.377 +0.029 27 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.239 +0.025 27 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.965 +0.020 26 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.766 +0.016 27 0 50 0
30DEC26 11.50 C 0.636 0.636 0.636 0.608 +0.015 27 20 46 +13
30DEC26 12.00 C 0.000 0.000 0.000 0.496 +0.010 28 0 5,021 0
30DEC26 12.50 C 0.000 0.000 0.000 0.380 +0.007 28 0 284 0
30DEC26 13.00 C 0.000 0.000 0.000 0.292 +0.007 28 0 23 0
30DEC26 13.50 C 0.000 0.000 0.000 0.222 +0.004 27 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.167 +0.003 27 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.124 +0.002 27 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.093 +0.002 27 0 31 0
30DEC26 15.50 C 0.000 0.000 0.000 0.069 +0.001 27 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.050 +0.001 27 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.037 +0.001 27 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.027 0.000 27 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.019 0.000 27 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 2.710 +0.029 20 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.483 +0.028 22 0 16 0
30MAR27 8.50 C 0.000 0.000 0.000 2.283 +0.034 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.100 +0.019 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.936 -0.026 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.830 +0.029 27 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.682 +0.029 27 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.489 -0.021 26 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.365 +0.003 26 0 100 0
30MAR27 10.50 C 0.000 0.000 0.000 1.133 +0.020 26 0 6 0
30MAR27 11.00 C 0.000 0.000 0.000 0.931 +0.016 26 0 150 0
30MAR27 11.50 C 0.720 0.760 0.720 0.758 +0.004 27 78 78 +78
30MAR27 12.00 C 0.000 0.000 0.000 0.656 +0.012 28 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.532 +0.010 28 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.425 +0.007 27 0 307 0
30MAR27 13.50 C 0.400 0.400 0.400 0.339 +0.007 27 7 16 +7
30MAR27 14.00 C 0.350 0.350 0.350 0.271 +0.005 27 3 144 +3
30MAR27 14.50 C 0.000 0.000 0.000 0.214 +0.004 27 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.169 +0.004 27 0 24 0
30MAR27 15.50 C 0.000 0.000 0.000 0.133 +0.002 27 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.103 +0.002 27 0 0 0
TOTAL CALL 994 24,939 +670
29APR26 8.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.002 -0.001 25 0 26 0
29APR26 9.25 P 0.000 0.000 0.000 0.005 -0.002 25 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.013 -0.004 24 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.031 -0.007 24 0 179 0
29APR26 10.00 P 0.067 0.091 0.067 0.065 -0.014 24 44 1,007 +38
29APR26 10.50 P 0.218 0.226 0.202 0.211 -0.028 25 26 1,122 +14
29APR26 11.00 P 0.486 0.508 0.463 0.489 -0.042 25 90 649 +30
29APR26 11.50 P 0.000 0.000 0.000 0.882 -0.055 27 0 281 0
29APR26 12.00 P 0.000 0.000 0.000 1.325 -0.049 24 0 157 0
29APR26 12.50 P 0.000 0.000 0.000 1.820 -0.050 0 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 2.320 -0.070 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.820 -0.050 0 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.320 -0.069 0 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.820 -0.070 0 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.320 -0.070 0 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.820 -0.070 0 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.320 -0.069 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.003 -0.002 24 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.007 -0.004 24 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.016 -0.006 24 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.032 -0.010 24 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.060 -0.014 24 0 37 0
28MAY26 9.50 P 0.131 0.131 0.110 0.103 -0.020 24 18 80 +3
28MAY26 9.75 P 0.000 0.000 0.000 0.165 -0.028 24 0 449 0
28MAY26 10.00 P 0.282 0.282 0.282 0.236 -0.048 23 15 201 -15
28MAY26 10.50 P 0.000 0.000 0.000 0.481 -0.055 24 0 293 0
28MAY26 11.00 P 0.000 0.000 0.000 0.828 -0.062 25 0 419 0
28MAY26 11.50 P 0.000 0.000 0.000 1.258 -0.053 27 0 424 0
28MAY26 12.00 P 0.000 0.000 0.000 1.675 -0.051 24 0 160 0
28MAY26 12.50 P 0.000 0.000 0.000 2.202 -0.009 34 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.673 -0.072 34 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 3.156 -0.078 34 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.648 -0.078 35 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 4.141 -0.060 34 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.635 -0.079 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 5.131 -0.054 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.630 -0.050 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.007 -0.002 24 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.014 -0.004 24 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.027 -0.005 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.047 -0.007 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.077 -0.009 25 0 204 0
29JUN26 9.25 P 0.000 0.000 0.000 0.117 -0.015 25 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.169 -0.022 24 0 104 0
29JUN26 9.75 P 0.234 0.234 0.234 0.240 -0.027 24 6 73 +6
29JUN26 10.00 P 0.337 0.337 0.330 0.330 -0.032 24 120 175 +15
29JUN26 10.50 P 0.000 0.000 0.000 0.571 -0.049 24 0 188 0
29JUN26 11.00 P 0.902 0.902 0.902 0.908 -0.061 25 30 254 +11
29JUN26 11.50 P 0.000 0.000 0.000 1.323 -0.046 27 0 321 0
29JUN26 12.00 P 0.000 0.000 0.000 1.714 -0.047 24 0 842 0
29JUN26 12.50 P 0.000 0.000 0.000 2.221 -0.055 30 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.695 -0.057 31 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 3.156 -0.078 28 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.650 -0.076 30 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.142 -0.059 30 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.635 -0.079 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.131 -0.058 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.630 -0.055 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.127 -0.056 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.625 -0.069 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 7.119 -0.073 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.021 - 25 0 0 -
30JUL26 8.25 P 0.000 0.000 0.000 0.036 - 25 0 0 -
30JUL26 8.50 P 0.000 0.000 0.000 0.058 - 26 0 0 -
30JUL26 8.75 P 0.000 0.000 0.000 0.084 - 25 0 0 -
30JUL26 9.00 P 0.110 0.120 0.110 0.123 - 25 110 110 -
30JUL26 9.25 P 0.170 0.170 0.170 0.175 - 25 10 10 -
30JUL26 9.50 P 0.000 0.000 0.000 0.239 - 25 0 0 -
30JUL26 9.75 P 0.000 0.000 0.000 0.319 - 25 0 0 -
30JUL26 10.00 P 0.000 0.000 0.000 0.413 - 25 0 0 -
30JUL26 10.50 P 0.000 0.000 0.000 0.659 - 25 0 0 -
30JUL26 11.00 P 0.000 0.000 0.000 0.969 - 25 0 0 -
30JUL26 11.50 P 0.000 0.000 0.000 1.351 - 25 0 0 -
30JUL26 12.00 P 0.000 0.000 0.000 1.762 - 25 0 0 -
30JUL26 12.50 P 0.000 0.000 0.000 2.240 - 28 0 0 -
30JUL26 13.00 P 0.000 0.000 0.000 2.742 - 32 0 0 -
30JUL26 13.50 P 0.000 0.000 0.000 3.217 - 34 0 0 -
30JUL26 14.00 P 0.000 0.000 0.000 3.677 - 33 0 0 -
30JUL26 14.50 P 0.000 0.000 0.000 4.166 - 34 0 0 -
30JUL26 15.00 P 0.000 0.000 0.000 4.637 - 27 0 0 -
29SEP26 8.00 P 0.000 0.000 0.000 0.062 -0.014 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.084 -0.019 26 0 105 0
29SEP26 8.50 P 0.000 0.000 0.000 0.125 -0.015 26 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.169 -0.018 26 0 131 0
29SEP26 9.00 P 0.222 0.222 0.208 0.226 -0.021 26 20 118 +20
29SEP26 9.25 P 0.000 0.000 0.000 0.297 -0.022 27 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.374 -0.030 26 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.470 -0.034 26 0 64 0
29SEP26 10.00 P 0.000 0.000 0.000 0.580 -0.040 27 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.842 -0.052 27 0 151 0
29SEP26 11.00 P 0.000 0.000 0.000 1.118 -0.059 26 0 362 0
29SEP26 11.50 P 0.000 0.000 0.000 1.464 -0.062 26 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.852 -0.119 26 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.341 -0.062 30 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.801 -0.060 31 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.280 -0.035 33 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.769 -0.032 36 0 203 0
29SEP26 14.50 P 0.000 0.000 0.000 4.264 -0.009 38 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.741 -0.009 39 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.212 -0.019 40 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.706 -0.027 41 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.167 -0.031 39 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.633 -0.061 33 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.124 -0.068 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.135 -0.007 27 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.177 -0.010 27 0 115 0
30DEC26 8.50 P 0.205 0.205 0.205 0.224 -0.013 27 10 106 +10
30DEC26 8.75 P 0.000 0.000 0.000 0.285 -0.013 27 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.352 -0.016 27 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.430 -0.020 27 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.518 -0.028 27 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.627 -0.028 27 0 31 0
30DEC26 10.00 P 0.000 0.000 0.000 0.745 -0.031 27 0 297 0
30DEC26 10.50 P 0.000 0.000 0.000 1.007 -0.049 27 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 1.326 -0.043 28 0 111 0
30DEC26 11.50 P 0.000 0.000 0.000 1.627 -0.038 27 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.052 -0.042 29 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.458 -0.045 30 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.893 -0.045 31 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.348 -0.045 32 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.820 -0.029 33 0 10 0
30DEC26 14.50 P 0.000 0.000 0.000 4.304 -0.003 35 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.790 -0.008 37 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.250 -0.020 37 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.740 -0.005 38 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.207 -0.019 38 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.690 -0.018 38 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.149 -0.043 35 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.197 -0.010 27 0 20 0
30MAR27 8.25 P 0.000 0.000 0.000 0.245 -0.012 27 0 151 0
30MAR27 8.50 P 0.000 0.000 0.000 0.305 -0.013 27 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.368 -0.017 27 0 45 0
30MAR27 9.00 P 0.000 0.000 0.000 0.446 -0.017 27 0 25 0
30MAR27 9.25 P 0.000 0.000 0.000 0.527 -0.022 27 0 7 0
30MAR27 9.50 P 0.000 0.000 0.000 0.627 -0.022 27 0 11 0
30MAR27 9.75 P 0.000 0.000 0.000 0.734 -0.024 27 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.855 -0.027 27 0 108 0
30MAR27 10.50 P 0.000 0.000 0.000 1.128 -0.032 27 0 4 0
30MAR27 11.00 P 0.000 0.000 0.000 1.450 -0.034 28 0 13 0
30MAR27 11.50 P 0.000 0.000 0.000 1.782 -0.032 28 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.150 -0.039 29 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.545 -0.042 29 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.963 -0.045 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.402 -0.046 31 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.862 -0.048 32 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.314 -0.054 32 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.790 -0.040 33 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.289 -0.007 35 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.762 -0.017 36 0 0 0
TOTAL PUT 499 13,622 +132
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$ 14.57
29APR26 7.25 C 0.00 0.00 0.00 7.33 -0.78 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 7.09 -0.77 92 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 6.84 -0.77 87 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.59 -0.77 82 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 6.34 -0.77 76 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 6.09 -0.77 71 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.84 -0.77 66 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.59 -0.77 61 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.34 -0.77 56 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.09 -0.77 50 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.84 -0.77 38 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.59 -0.77 0 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 4.10 -0.76 52 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 3.57 -0.81 0 0 75 0
29APR26 11.50 C 3.10 3.10 3.10 3.08 -0.80 0 4 408 0
29APR26 12.00 C 0.00 0.00 0.00 2.66 -0.69 49 0 239 0
29APR26 12.50 C 0.00 0.00 0.00 2.22 -0.66 49 0 56 0
29APR26 13.00 C 1.72 1.72 1.72 1.82 -0.63 50 4 68 +4
29APR26 13.50 C 1.34 1.34 1.31 1.41 -0.64 46 37 80 +15
29APR26 14.00 C 1.66 1.66 1.05 1.10 -0.56 47 47 52 +17
29APR26 14.50 C 0.87 0.87 0.75 0.86 -0.47 49 21 81 +4
29APR26 15.00 C 0.62 0.64 0.58 0.63 -0.42 49 85 200 +35
29APR26 15.50 C 0.55 0.57 0.42 0.47 -0.38 50 16 198 -11
29APR26 16.00 C 0.56 0.56 0.56 0.34 -0.30 50 5 302 +5
29APR26 16.50 C 0.28 0.28 0.28 0.24 -0.25 50 1 242 0
29APR26 17.00 C 0.22 0.22 0.20 0.16 -0.20 50 210 335 -23
29APR26 17.50 C 0.17 0.17 0.16 0.11 -0.15 50 23 86 +23
29APR26 18.00 C 0.13 0.14 0.13 0.07 -0.11 50 3 478 0
29APR26 18.50 C 0.12 0.12 0.12 0.05 -0.08 51 2 750 +2
29APR26 19.00 C 0.00 0.00 0.00 0.03 -0.06 50 0 282 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 -0.04 51 0 401 0
29APR26 20.00 C 0.06 0.06 0.06 0.01 -0.03 49 10 315 -10
29APR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 20 0
29APR26 22.00 C 0.04 0.04 0.04 0.01 0.00 62 15 318 -15
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 96 0
28MAY26 8.25 C 0.00 0.00 0.00 6.35 -0.77 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.11 -0.77 55 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.86 -0.77 51 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.61 -0.77 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.36 -0.77 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.09 -0.79 0 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 4.87 -0.77 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.59 -0.80 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.11 -0.79 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.66 -0.74 43 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 3.12 -0.87 24 0 715 0
28MAY26 12.00 C 0.00 0.00 0.00 2.76 -0.71 43 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.31 -0.67 40 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 2.01 -0.57 45 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 1.62 -0.64 42 0 255 0
28MAY26 14.00 C 1.30 1.30 1.30 1.33 -0.60 43 3 201 0
28MAY26 14.50 C 1.12 1.12 1.12 1.08 -0.49 44 2 286 +2
28MAY26 15.00 C 0.00 0.00 0.00 0.86 -0.46 44 0 102 0
28MAY26 15.50 C 0.00 0.00 0.00 0.72 -0.38 46 0 45 0
28MAY26 16.00 C 0.62 0.62 0.59 0.57 -0.35 46 21 142 0
28MAY26 16.50 C 0.47 0.47 0.45 0.44 -0.30 46 6 156 +2
28MAY26 17.00 C 0.00 0.00 0.00 0.33 -0.26 45 0 20 0
28MAY26 17.50 C 0.00 0.00 0.00 0.25 -0.22 45 0 143 0
28MAY26 18.00 C 0.00 0.00 0.00 0.19 -0.18 45 0 60 0
28MAY26 18.50 C 0.00 0.00 0.00 0.14 -0.14 45 0 21 0
28MAY26 19.00 C 0.22 0.22 0.22 0.11 -0.11 46 2 61 -2
28MAY26 19.50 C 0.00 0.00 0.00 0.08 -0.09 46 0 29 0
28MAY26 20.00 C 0.00 0.00 0.00 0.06 -0.07 46 0 25 0
28MAY26 21.00 C 0.00 0.00 0.00 0.03 -0.04 46 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 98 0
28MAY26 23.00 C 0.09 0.09 0.09 0.01 -0.02 47 22 22 +22
29JUN26 5.50 C 0.00 0.00 0.00 9.10 -0.77 87 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.85 -0.77 81 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.60 -0.77 74 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.35 -0.77 66 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.10 -0.77 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.85 -0.77 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.60 -0.77 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.35 -0.77 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.10 -0.78 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.86 -0.77 57 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.61 -0.77 53 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.36 -0.77 48 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.11 -0.79 41 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.86 -0.77 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.62 -0.76 48 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.37 -0.79 45 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 5.12 -0.79 42 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.87 -0.81 39 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.64 -0.76 45 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 4.13 -0.80 36 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.66 -0.75 38 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.24 -0.75 42 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.83 -0.70 43 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.40 -0.70 41 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 2.09 -0.57 44 0 238 0
29JUN26 13.50 C 0.00 0.00 0.00 1.77 -0.53 44 0 29 0
29JUN26 14.00 C 0.00 0.00 0.00 1.45 -0.58 42 0 115 0
29JUN26 14.50 C 1.14 1.14 1.14 1.20 -0.55 43 10 41 -10
29JUN26 15.00 C 0.00 0.00 0.00 1.01 -0.45 44 0 54 0
29JUN26 15.50 C 0.82 0.82 0.82 0.85 -0.42 45 15 45 0
29JUN26 16.00 C 0.72 0.72 0.72 0.69 -0.37 44 2 200 +2
29JUN26 16.50 C 0.66 0.66 0.66 0.56 -0.32 44 6 75 -3
29JUN26 17.00 C 0.00 0.00 0.00 0.44 -0.29 44 0 65 0
29JUN26 17.50 C 0.43 0.43 0.43 0.35 -0.25 44 4 36 +4
29JUN26 18.00 C 0.00 0.00 0.00 0.28 -0.20 44 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.22 -0.18 44 0 65 0
29JUN26 19.00 C 0.00 0.00 0.00 0.17 -0.15 44 0 40 0
29JUN26 19.50 C 0.00 0.00 0.00 0.14 -0.12 44 0 36 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 -0.10 44 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.07 -0.06 45 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.05 44 0 90 0
29JUN26 23.00 C 0.17 0.17 0.16 0.03 -0.03 46 169 169 +169
30JUL26 11.00 C 0.00 0.00 0.00 3.67 - 37 0 0 -
30JUL26 11.50 C 0.00 0.00 0.00 3.24 - 39 0 0 -
30JUL26 12.00 C 0.00 0.00 0.00 2.90 - 43 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 2.53 - 43 0 0 -
30JUL26 13.00 C 0.00 0.00 0.00 2.12 - 40 0 0 -
30JUL26 13.50 C 0.00 0.00 0.00 1.82 - 41 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 1.58 - 42 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 1.33 - 42 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 1.16 - 43 0 0 -
30JUL26 15.50 C 1.16 1.16 1.16 1.00 - 44 9 9 -
30JUL26 16.00 C 0.00 0.00 0.00 0.84 - 43 0 0 -
30JUL26 16.50 C 0.76 0.76 0.76 0.69 - 43 3 3 -
30JUL26 17.00 C 0.00 0.00 0.00 0.58 - 43 0 0 -
30JUL26 17.50 C 0.00 0.00 0.00 0.48 - 43 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 0.40 - 43 0 0 -
30JUL26 18.50 C 0.00 0.00 0.00 0.33 - 43 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 0.27 - 43 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 0.22 - 43 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 0.18 - 43 0 0 -
29SEP26 6.75 C 0.00 0.00 0.00 7.85 -0.77 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.60 -0.77 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.35 -0.77 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.11 -0.77 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.86 -0.77 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.61 -0.77 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.36 -0.77 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.12 -0.78 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.87 -0.77 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.63 -0.76 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.39 -0.77 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.15 -0.76 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.91 -0.77 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.64 -0.79 36 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 4.14 -0.79 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.73 -0.76 37 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.34 -0.73 38 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 3.04 -0.58 41 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 2.72 -0.51 42 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.37 -0.57 41 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 2.13 -0.47 42 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.83 -0.56 41 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.62 -0.51 41 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.43 -0.44 41 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 1.27 -0.40 42 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.13 -0.37 43 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 1.00 -0.34 43 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.86 -0.31 43 0 900 0
29SEP26 17.50 C 0.00 0.00 0.00 0.75 -0.29 43 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.64 -0.26 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.56 -0.23 43 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.48 -0.21 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.41 -0.19 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.36 -0.16 43 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.26 -0.14 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.19 -0.11 42 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.14 -0.08 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 7.35 -0.77 0 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 7.11 -0.77 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.86 -0.77 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.61 -0.77 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.37 -0.76 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.12 -0.78 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.89 -0.76 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.66 -0.75 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.43 -0.74 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.20 -0.74 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.98 -0.73 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.64 -0.85 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.23 -0.78 34 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.86 -0.72 36 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.51 -0.65 37 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.20 -0.60 38 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 2.90 -0.58 38 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.63 -0.54 38 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.45 -0.45 40 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 2.14 -0.51 39 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.93 -0.54 39 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.73 -0.43 39 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 1.55 -0.42 39 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 1.40 -0.40 39 0 67 0
30DEC26 16.50 C 0.00 0.00 0.00 1.28 -0.36 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.17 -0.34 41 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 1.05 -0.33 41 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.94 -0.31 41 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.84 -0.27 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.74 -0.27 41 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.67 -0.21 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.59 -0.21 41 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 0.47 -0.18 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.36 -0.16 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.29 -0.11 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.29 -0.72 39 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 5.09 -0.71 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.89 -0.70 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.51 -0.68 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.16 -0.65 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.83 -0.63 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.41 -0.60 36 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.23 -0.59 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.95 -0.57 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.71 -0.53 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.39 -0.50 37 0 5 0
30MAR27 14.50 C 0.00 0.00 0.00 2.19 -0.48 38 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.99 -0.46 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.81 -0.45 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.68 -0.41 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.54 -0.40 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.43 -0.36 39 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.30 -0.35 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.18 -0.34 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.08 -0.31 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.98 -0.27 40 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.88 -0.27 39 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 0.80 -0.25 39 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.65 -0.19 39 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.52 -0.18 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.43 -0.17 39 0 10 0
TOTAL CALL 757 20,718 +232
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 18 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 459 0
29APR26 11.50 P 0.00 0.00 0.00 0.04 +0.02 51 0 222 0
29APR26 12.00 P 0.00 0.00 0.00 0.07 +0.03 50 0 219 0
29APR26 12.50 P 0.11 0.15 0.11 0.13 +0.06 49 35 345 +20
29APR26 13.00 P 0.13 0.24 0.13 0.22 +0.09 49 107 384 +8
29APR26 13.50 P 0.26 0.38 0.26 0.36 +0.15 50 53 548 +40
29APR26 14.00 P 0.51 0.62 0.50 0.52 +0.19 48 34 127 +4
29APR26 14.50 P 0.65 0.89 0.65 0.77 +0.28 50 23 264 -20
29APR26 15.00 P 0.89 1.01 0.89 1.07 +0.38 51 2 63 +2
29APR26 15.50 P 0.00 0.00 0.00 1.41 +0.45 52 0 71 0
29APR26 16.00 P 0.00 0.00 0.00 1.73 +0.45 49 0 110 0
29APR26 16.50 P 0.00 0.00 0.00 2.13 +0.52 49 0 206 0
29APR26 17.00 P 0.00 0.00 0.00 2.56 +0.52 49 0 308 0
29APR26 17.50 P 0.00 0.00 0.00 3.07 +0.69 56 0 200 0
29APR26 18.00 P 0.00 0.00 0.00 3.58 +0.69 64 0 28 0
29APR26 18.50 P 0.00 0.00 0.00 4.03 +0.72 63 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.54 +0.71 69 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.98 +0.66 64 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.50 +0.73 72 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.50 +0.70 81 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.52 +0.84 93 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.43 +0.73 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 563 0
28MAY26 11.50 P 0.00 0.00 0.00 0.10 +0.04 45 0 790 0
28MAY26 12.00 P 0.15 0.15 0.15 0.16 +0.06 44 60 1,247 0
28MAY26 12.50 P 0.00 0.00 0.00 0.25 +0.08 44 0 1,328 0
28MAY26 13.00 P 0.26 0.26 0.26 0.38 +0.12 45 5 758 +5
28MAY26 13.50 P 0.54 0.55 0.54 0.54 +0.17 45 3 377 -2
28MAY26 14.00 P 0.00 0.00 0.00 0.76 +0.24 46 0 199 0
28MAY26 14.50 P 0.94 1.12 0.94 1.02 +0.32 46 4 388 +2
28MAY26 15.00 P 0.91 0.91 0.91 1.30 +0.36 46 2 255 0
28MAY26 15.50 P 0.00 0.00 0.00 1.63 +0.42 47 0 210 0
28MAY26 16.00 P 0.00 0.00 0.00 1.98 +0.45 47 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 2.34 +0.47 47 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.78 +0.54 49 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 3.21 +0.65 50 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 3.67 +0.63 53 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 4.14 +0.66 55 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.62 +0.71 57 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.09 +0.70 59 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.61 +0.79 64 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.54 +0.70 64 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.54 +0.67 70 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.50 +0.77 71 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 +0.01 43 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.02 45 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 +0.02 43 0 75 0
29JUN26 11.00 P 0.14 0.14 0.14 0.15 +0.05 43 5 103 +5
29JUN26 11.50 P 0.00 0.00 0.00 0.23 +0.07 43 0 73 0
29JUN26 12.00 P 0.30 0.32 0.30 0.33 +0.09 43 4 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.47 +0.13 43 0 873 0
29JUN26 13.00 P 0.60 0.62 0.60 0.63 +0.16 43 6 555 +6
29JUN26 13.50 P 0.00 0.00 0.00 0.84 +0.21 43 0 143 0
29JUN26 14.00 P 1.02 1.02 1.02 1.06 +0.24 43 15 121 +15
29JUN26 14.50 P 0.00 0.00 0.00 1.39 +0.36 45 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 1.70 +0.43 45 0 98 0
29JUN26 15.50 P 1.90 1.90 1.90 2.04 +0.48 46 1 100 0
29JUN26 16.00 P 0.00 0.00 0.00 2.38 +0.49 45 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 2.79 +0.52 47 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 3.20 +0.54 48 0 75 0
29JUN26 17.50 P 0.00 0.00 0.00 3.63 +0.58 49 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 4.05 +0.58 49 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.53 +0.63 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.90 +0.55 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.43 +0.67 52 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.90 +0.75 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.84 +0.62 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.80 +0.63 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.79 +0.72 59 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.22 - 42 0 0 -
30JUL26 11.50 P 0.00 0.00 0.00 0.32 - 42 0 0 -
30JUL26 12.00 P 0.00 0.00 0.00 0.44 - 42 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 0.59 - 42 0 0 -
30JUL26 13.00 P 0.00 0.00 0.00 0.77 - 42 0 0 -
30JUL26 13.50 P 0.99 0.99 0.99 0.98 - 42 15 15 -
30JUL26 14.00 P 0.00 0.00 0.00 1.25 - 43 0 0 -
30JUL26 14.50 P 1.42 1.42 1.42 1.54 - 44 6 6 -
30JUL26 15.00 P 0.00 0.00 0.00 1.86 - 44 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 2.19 - 45 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 2.46 - 42 0 0 -
30JUL26 16.50 P 0.00 0.00 0.00 2.92 - 45 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 3.33 - 46 0 0 -
30JUL26 17.50 P 0.00 0.00 0.00 3.74 - 47 0 0 -
30JUL26 18.00 P 0.00 0.00 0.00 4.17 - 47 0 0 -
30JUL26 18.50 P 0.00 0.00 0.00 4.62 - 49 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 5.07 - 50 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 5.54 - 51 0 0 -
30JUL26 20.00 P 0.00 0.00 0.00 6.02 - 53 0 0 -
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 +0.01 41 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 +0.01 42 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 +0.02 43 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 +0.03 43 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 +0.02 41 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 +0.03 42 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 +0.04 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 +0.05 42 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 +0.06 41 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.37 +0.10 42 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.49 +0.12 41 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.63 +0.14 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.80 +0.17 41 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 1.00 +0.21 41 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 1.25 +0.27 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.48 +0.30 42 0 47 0
29SEP26 14.50 P 0.00 0.00 0.00 1.77 +0.34 42 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 2.08 +0.37 42 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 2.42 +0.41 43 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.78 +0.44 44 0 9 0
29SEP26 16.50 P 0.00 0.00 0.00 3.12 +0.44 43 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.55 +0.49 45 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.95 +0.51 45 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.33 +0.51 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.80 +0.58 47 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.23 +0.60 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.68 +0.62 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.13 +0.63 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.04 +0.66 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.99 +0.65 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.93 +0.72 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 +0.01 42 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 +0.01 41 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 +0.02 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 +0.03 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 +0.03 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 +0.03 40 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 +0.04 40 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 +0.04 40 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.27 +0.06 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 +0.06 40 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.41 +0.09 40 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.53 +0.11 40 0 20 0
30DEC26 11.50 P 0.00 0.00 0.00 0.67 +0.13 40 0 0 0
30DEC26 12.00 P 0.79 0.79 0.79 0.84 +0.16 40 2 3,160 +2
30DEC26 12.50 P 0.00 0.00 0.00 1.05 +0.21 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.26 +0.23 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.51 +0.27 41 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.78 +0.31 41 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.09 +0.34 42 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.39 +0.36 42 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.71 +0.37 42 0 50 0
30DEC26 16.00 P 0.00 0.00 0.00 3.05 +0.40 42 0 43 0
30DEC26 16.50 P 0.00 0.00 0.00 3.41 +0.42 42 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 3.78 +0.45 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.16 +0.48 43 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.57 +0.50 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.98 +0.53 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.25 +0.54 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.68 +0.57 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.13 +0.61 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.04 +0.66 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.99 +0.65 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.93 +0.72 45 0 0 0
30MAR27 9.50 P 0.25 0.25 0.25 0.31 +0.06 39 1 1 +1
30MAR27 9.75 P 0.00 0.00 0.00 0.35 +0.06 38 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 0.41 +0.08 39 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.52 +0.09 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.66 +0.10 38 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.81 +0.13 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.99 +0.15 38 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 1.20 +0.18 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.43 +0.21 39 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.69 +0.25 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.95 +0.28 39 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.25 +0.33 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.57 +0.36 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.90 +0.38 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.24 +0.39 41 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 3.58 +0.40 41 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.84 +0.32 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.21 +0.45 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.58 +0.46 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.98 +0.49 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.38 +0.52 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.79 +0.53 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.22 +0.56 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.08 +0.59 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.99 +0.64 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.93 +0.69 40 0 0 0
TOTAL PUT 383 24,811 +88
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$ 12.75
29APR26 9.25 C 0.00 0.00 0.00 3.52 -0.18 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.27 -0.18 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.02 -0.19 26 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.78 -0.18 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.30 -0.18 42 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.84 -0.17 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.41 -0.17 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.04 -0.16 41 0 5 0
29APR26 12.50 C 0.70 0.70 0.70 0.74 -0.15 41 1 3 0
29APR26 13.00 C 0.62 0.69 0.43 0.48 -0.13 40 24 84 +24
29APR26 13.50 C 0.35 0.35 0.27 0.30 -0.10 40 6 69 +4
29APR26 14.00 C 0.21 0.21 0.15 0.18 -0.07 40 6 78 0
29APR26 14.50 C 0.12 0.12 0.10 0.11 -0.04 41 12 148 0
29APR26 15.00 C 0.07 0.07 0.07 0.06 -0.03 41 5 112 +5
29APR26 15.50 C 0.04 0.04 0.04 0.04 -0.01 42 16 50 0
29APR26 16.00 C 0.06 0.06 0.06 0.02 -0.01 42 1 82 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 157 0
29APR26 17.00 C 0.05 0.05 0.05 0.01 0.00 46 100 278 -100
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2,475 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 49 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 176 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.55 -0.19 39 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.31 -0.18 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.08 -0.18 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.84 -0.19 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.39 -0.19 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.98 -0.18 41 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.60 -0.17 40 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.30 -0.13 42 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.98 -0.15 41 0 0 0
28MAY26 13.00 C 0.72 0.72 0.72 0.73 -0.15 40 2 19 +2
28MAY26 13.50 C 0.55 0.55 0.55 0.54 -0.12 40 10 24 +10
28MAY26 14.00 C 0.00 0.00 0.00 0.39 -0.10 40 0 5 0
28MAY26 14.50 C 0.35 0.35 0.27 0.28 -0.08 40 60 60 +60
28MAY26 15.00 C 0.18 0.18 0.18 0.20 -0.06 41 50 202 +50
28MAY26 15.50 C 0.00 0.00 0.00 0.14 -0.04 41 0 210 0
28MAY26 16.00 C 0.00 0.00 0.00 0.10 -0.04 41 0 97 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 -0.03 40 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 23.00 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 3.62 -0.17 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.39 -0.18 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.17 -0.17 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.95 -0.17 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.54 -0.16 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.15 -0.16 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.81 -0.15 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.51 -0.13 42 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 1.23 -0.13 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.00 -0.11 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.80 -0.11 42 0 15 0
29JUN26 14.00 C 0.64 0.64 0.64 0.64 -0.09 42 2 12 -2
29JUN26 14.50 C 0.00 0.00 0.00 0.50 -0.08 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.39 -0.06 42 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.30 -0.05 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.23 -0.04 42 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.17 -0.04 42 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 -0.02 42 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30JUL26 9.25 C 0.00 0.00 0.00 3.67 - 40 0 0 -
30JUL26 9.50 C 0.00 0.00 0.00 3.45 - 40 0 0 -
30JUL26 9.75 C 0.00 0.00 0.00 3.24 - 41 0 0 -
30JUL26 10.00 C 0.00 0.00 0.00 3.03 - 41 0 0 -
30JUL26 10.50 C 0.00 0.00 0.00 2.63 - 40 0 0 -
30JUL26 11.00 C 0.00 0.00 0.00 2.27 - 41 0 0 -
30JUL26 11.50 C 0.00 0.00 0.00 1.93 - 40 0 0 -
30JUL26 12.00 C 0.00 0.00 0.00 1.63 - 40 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 1.37 - 41 0 0 -
30JUL26 13.00 C 0.00 0.00 0.00 1.14 - 41 0 0 -
30JUL26 13.50 C 0.00 0.00 0.00 0.96 - 41 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 0.79 - 41 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 0.64 - 41 0 0 -
30JUL26 15.00 C 0.57 0.57 0.57 0.52 - 41 2 2 -
30JUL26 15.50 C 0.00 0.00 0.00 0.41 - 41 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 0.33 - 41 0 0 -
30JUL26 16.50 C 0.00 0.00 0.00 0.25 - 40 0 0 -
30JUL26 17.00 C 0.00 0.00 0.00 0.20 - 40 0 0 -
30JUL26 17.50 C 0.00 0.00 0.00 0.16 - 41 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 3.81 -0.19 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.61 -0.19 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.41 -0.19 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.21 -0.20 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.85 -0.19 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.51 -0.19 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.20 -0.19 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.91 -0.19 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.66 -0.18 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.43 -0.18 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.23 -0.17 41 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 1.05 -0.16 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.90 -0.14 41 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.76 -0.14 40 0 92 0
29SEP26 15.50 C 0.00 0.00 0.00 0.65 -0.12 41 0 20 0
29SEP26 16.00 C 0.00 0.00 0.00 0.55 -0.11 41 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 0.46 -0.11 41 0 56 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 -0.09 41 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 -0.09 40 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 -0.08 40 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 -0.07 41 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 -0.06 41 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 -0.05 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.05 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.02 -0.20 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.83 -0.21 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.65 -0.20 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.47 -0.21 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.13 -0.21 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.82 -0.20 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.53 -0.20 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.26 -0.20 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.02 -0.20 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.80 -0.19 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.60 -0.18 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.42 -0.18 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.26 -0.17 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.11 -0.15 41 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.98 -0.15 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.86 -0.15 40 0 0 0
30DEC26 16.50 C 0.90 0.90 0.70 0.76 -0.14 41 25 25 +25
30DEC26 17.00 C 0.60 0.60 0.60 0.67 -0.13 41 6 6 +6
30DEC26 17.50 C 0.00 0.00 0.00 0.59 -0.12 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.52 -0.11 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.45 -0.11 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.40 -0.09 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.35 -0.09 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.30 -0.09 40 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.23 -0.07 40 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 -0.06 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.14 -0.05 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 -0.05 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.22 -0.21 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.04 -0.21 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.87 -0.21 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.70 -0.21 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.38 -0.22 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.09 -0.21 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.81 -0.21 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.56 -0.21 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.32 -0.21 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.10 -0.21 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.91 -0.20 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.72 -0.20 40 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.56 -0.19 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.41 -0.18 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.27 -0.18 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.15 -0.17 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.03 -0.17 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.93 -0.16 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.84 -0.15 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.76 -0.14 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.68 -0.13 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.61 -0.13 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.55 -0.12 41 0 0 0
30MAR27 20.00 C 0.59 0.62 0.59 0.50 -0.09 41 61 101 +61
TOTAL CALL 389 6,587 +145
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 0.00 42 0 251 0
29APR26 11.00 P 0.00 0.00 0.00 0.07 0.00 42 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.14 +0.01 41 0 75 0
29APR26 12.00 P 0.27 0.33 0.27 0.27 +0.02 41 4 164 +4
29APR26 12.50 P 0.34 0.43 0.34 0.47 +0.04 42 9 90 +9
29APR26 13.00 P 0.00 0.00 0.00 0.72 +0.07 41 0 278 0
29APR26 13.50 P 1.00 1.00 1.00 1.04 +0.09 41 1 38 +1
29APR26 14.00 P 0.00 0.00 0.00 1.41 +0.10 40 0 89 0
29APR26 14.50 P 0.00 0.00 0.00 1.84 +0.13 41 0 51 0
29APR26 15.00 P 0.00 0.00 0.00 2.29 +0.15 41 0 110 0
29APR26 15.50 P 0.00 0.00 0.00 2.77 +0.17 42 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 3.25 +0.17 0 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 3.75 +0.18 0 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 4.25 +0.18 0 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 4.75 +0.18 0 0 360 0
29APR26 18.00 P 0.00 0.00 0.00 5.25 +0.18 0 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 5.75 +0.18 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.25 +0.18 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.75 +0.18 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.25 +0.18 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.25 +0.18 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.25 +0.18 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.25 +0.18 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.25 +0.18 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.25 +0.18 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.11 0.00 41 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.19 0.00 41 0 55 0
28MAY26 11.50 P 0.00 0.00 0.00 0.31 +0.01 41 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 0.48 +0.02 41 0 1 0
28MAY26 12.50 P 0.70 0.70 0.70 0.70 +0.04 41 2 43 +2
28MAY26 13.00 P 0.00 0.00 0.00 0.95 +0.06 41 0 95 0
28MAY26 13.50 P 0.00 0.00 0.00 1.25 +0.06 40 0 170 0
28MAY26 14.00 P 0.00 0.00 0.00 1.60 +0.08 40 0 99 0
28MAY26 14.50 P 0.00 0.00 0.00 1.98 +0.09 40 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 2.40 +0.11 40 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 2.84 +0.13 40 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 3.30 +0.14 40 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.77 +0.15 39 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 4.26 +0.16 40 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.75 +0.17 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.25 +0.18 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.75 +0.18 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.25 +0.18 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.75 +0.18 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 7.25 +0.18 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 8.25 +0.18 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 9.25 +0.18 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 10.25 +0.18 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 0.00 42 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 +0.02 42 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.35 +0.02 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.50 +0.03 42 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.68 +0.03 42 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 0.90 +0.04 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.16 +0.06 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.47 +0.08 42 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.80 +0.09 42 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 2.17 +0.10 42 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.56 +0.11 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.97 +0.12 42 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 3.41 +0.14 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.85 +0.14 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.32 +0.16 42 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 4.79 +0.16 42 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 5.27 +0.17 42 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 5.76 +0.17 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.25 +0.17 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.75 +0.18 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.25 +0.18 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.25 +0.18 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.25 +0.18 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.25 +0.18 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.25 +0.18 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.25 +0.18 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.25 +0.18 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.25 +0.18 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.25 +0.18 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 16.25 +0.18 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 17.25 +0.18 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 18.25 +0.18 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.09 - 40 0 0 -
30JUL26 9.50 P 0.00 0.00 0.00 0.12 - 40 0 0 -
30JUL26 9.75 P 0.00 0.00 0.00 0.16 - 41 0 0 -
30JUL26 10.00 P 0.00 0.00 0.00 0.20 - 41 0 0 -
30JUL26 10.50 P 0.00 0.00 0.00 0.30 - 41 0 0 -
30JUL26 11.00 P 0.00 0.00 0.00 0.42 - 40 0 0 -
30JUL26 11.50 P 0.00 0.00 0.00 0.58 - 40 0 0 -
30JUL26 12.00 P 0.00 0.00 0.00 0.77 - 40 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 1.00 - 40 0 0 -
30JUL26 13.00 P 1.19 1.24 1.19 1.29 - 41 45 45 -
30JUL26 13.50 P 0.00 0.00 0.00 1.59 - 41 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 1.91 - 40 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 2.27 - 41 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 2.65 - 40 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 3.05 - 40 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 3.47 - 40 0 0 -
30JUL26 16.50 P 0.00 0.00 0.00 3.91 - 40 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 4.36 - 41 0 0 -
30JUL26 17.50 P 0.00 0.00 0.00 4.82 - 40 0 0 -
29SEP26 9.25 P 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 -0.02 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.47 -0.01 41 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.62 -0.02 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.81 0.00 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.02 -0.01 41 0 0 0
29SEP26 12.50 P 0.72 0.72 0.72 1.26 0.00 40 2 2 +2
29SEP26 13.00 P 0.00 0.00 0.00 1.53 +0.01 40 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.82 +0.01 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.15 +0.03 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.49 +0.04 40 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.86 +0.05 41 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.24 +0.06 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.64 +0.07 41 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 4.06 +0.09 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.49 +0.09 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.93 +0.11 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.38 +0.11 41 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.84 +0.12 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.31 +0.13 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.79 +0.14 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.27 +0.15 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.25 +0.16 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.25 +0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.25 +0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.25 +0.18 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.25 +0.18 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.25 +0.18 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.25 +0.18 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.25 +0.18 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 16.25 +0.18 0 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 -0.02 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.40 -0.03 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.47 -0.02 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.54 -0.02 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.69 -0.02 41 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.87 -0.02 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.07 -0.03 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.30 -0.01 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.55 -0.02 40 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.83 0.00 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.12 -0.01 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.44 +0.01 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.77 +0.01 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.12 +0.02 40 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.49 +0.03 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.88 +0.05 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.27 +0.05 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.68 +0.05 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.11 +0.08 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.54 +0.08 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.98 +0.09 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.43 +0.10 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.88 +0.10 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.35 +0.12 41 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 8.30 +0.13 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.27 +0.15 41 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 10.25 +0.16 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.25 +0.18 0 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 12.25 +0.18 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.49 -0.03 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.56 -0.03 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.63 -0.03 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.70 -0.04 40 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.88 -0.03 41 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.07 -0.03 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.29 -0.03 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.53 -0.02 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.78 -0.03 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.06 -0.02 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.36 -0.02 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.67 -0.01 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.00 -0.01 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.34 0.00 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.71 +0.02 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.08 +0.02 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.46 +0.02 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.86 +0.03 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.27 +0.04 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.69 +0.05 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.12 +0.06 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.55 +0.06 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.00 +0.08 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.45 +0.09 41 0 0 0
TOTAL PUT 63 3,710 +18
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$ 174.10
29APR26 142.50 C 0.00 0.00 0.00 33.78 -3.59 64 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 31.70 -3.52 64 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 29.68 -3.45 64 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 27.72 -3.37 64 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 25.83 -3.29 64 0 4 0
29APR26 155.00 C 0.00 0.00 0.00 24.01 -3.21 64 0 31 0
29APR26 157.50 C 0.00 0.00 0.00 22.27 -3.12 64 0 50 0
29APR26 160.00 C 0.00 0.00 0.00 20.61 -3.02 64 0 29 0
29APR26 162.50 C 0.00 0.00 0.00 19.03 -2.91 64 0 45 0
29APR26 165.00 C 0.00 0.00 0.00 17.53 -2.80 64 0 93 0
29APR26 167.50 C 0.00 0.00 0.00 16.04 -2.75 63 0 143 0
29APR26 170.00 C 15.91 15.91 15.91 14.65 -2.69 63 8 64 +5
29APR26 172.50 C 15.39 15.39 15.39 13.34 -2.43 63 1 178 +1
29APR26 175.00 C 0.00 0.00 0.00 12.10 -2.34 63 0 252 0
29APR26 177.50 C 17.60 17.60 10.40 10.97 -2.24 63 24 33 0
29APR26 180.00 C 10.80 18.39 9.20 9.93 -2.00 62 29 125 +14
29APR26 182.50 C 10.57 10.57 10.57 8.97 -1.95 62 15 76 0
29APR26 185.00 C 12.88 12.88 9.88 8.12 -1.80 63 10 99 -8
29APR26 187.50 C 13.01 13.89 13.01 7.33 -1.92 63 10 31 +2
29APR26 190.00 C 7.24 12.64 7.24 6.60 -1.59 63 25 71 +9
29APR26 192.50 C 7.50 7.50 7.33 5.94 -1.48 63 3 26 +3
29APR26 195.00 C 6.02 6.93 6.02 5.33 -1.38 63 57 88 +14
29APR26 197.50 C 0.00 0.00 0.00 4.77 -1.28 63 0 80 0
29APR26 200.00 C 5.50 8.50 3.88 4.26 -1.19 63 30 314 +24
29APR26 205.00 C 4.24 6.50 2.82 3.39 -1.06 63 34 457 +12
29APR26 210.00 C 3.40 5.25 3.40 2.67 -0.91 63 5 249 +5
29APR26 215.00 C 2.33 3.20 2.30 2.16 -0.75 64 19 61 +14
29APR26 220.00 C 1.90 3.20 1.90 1.68 -0.54 64 39 107 +5
29APR26 225.00 C 2.60 2.79 2.30 1.31 -0.55 64 10 366 +10
29APR26 230.00 C 1.60 2.50 0.93 1.03 -0.42 64 33 523 -1
29APR26 235.00 C 1.50 1.50 1.50 0.77 -0.36 64 6 332 +6
29APR26 240.00 C 1.20 1.20 1.20 0.58 -0.30 64 30 161 -23
29APR26 245.00 C 0.00 0.00 0.00 0.44 -0.21 64 0 443 0
29APR26 250.00 C 0.00 0.00 0.00 0.33 -0.17 64 0 700 0
29APR26 255.00 C 0.00 0.00 0.00 0.25 -0.13 64 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 0.19 -0.10 64 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.14 -0.08 64 0 6 0
29APR26 270.00 C 0.65 0.65 0.65 0.10 -0.07 64 4 59 0
29APR26 275.00 C 0.00 0.00 0.00 0.08 -0.05 64 0 20 0
29APR26 280.00 C 0.00 0.00 0.00 0.06 -0.04 64 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.04 -0.04 64 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.03 -0.03 64 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.02 -0.02 63 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 59 0
28MAY26 145.00 C 0.00 0.00 0.00 34.71 -3.20 61 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 32.91 -3.11 61 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 31.16 -3.04 61 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 29.47 -2.96 61 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 27.84 -2.87 61 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 26.27 -2.79 61 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 24.76 -2.70 61 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 23.31 -2.62 61 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 21.93 -2.52 61 0 30 0
28MAY26 167.50 C 0.00 0.00 0.00 20.27 -2.77 60 0 108 0
28MAY26 170.00 C 0.00 0.00 0.00 18.97 -2.71 60 0 41 0
28MAY26 172.50 C 0.00 0.00 0.00 17.71 -2.55 60 0 15 0
28MAY26 175.00 C 18.20 18.20 18.20 16.81 -2.19 61 1 71 0
28MAY26 177.50 C 0.00 0.00 0.00 15.41 -2.33 60 0 45 0
28MAY26 180.00 C 0.00 0.00 0.00 14.41 -2.17 60 0 15 0
28MAY26 182.50 C 0.00 0.00 0.00 13.46 -2.02 60 0 17 0
28MAY26 185.00 C 15.90 16.45 15.90 12.56 -1.89 60 59 74 +59
28MAY26 187.50 C 0.00 0.00 0.00 11.71 -1.76 60 0 17 0
28MAY26 190.00 C 0.00 0.00 0.00 10.91 -1.66 60 0 1 0
28MAY26 192.50 C 0.00 0.00 0.00 10.15 -1.56 60 0 4 0
28MAY26 195.00 C 0.00 0.00 0.00 9.44 -1.47 60 0 60 0
28MAY26 197.50 C 0.00 0.00 0.00 8.78 -1.45 60 0 30 0
28MAY26 200.00 C 9.42 9.42 9.42 8.15 -1.59 60 1 50 +1
28MAY26 205.00 C 0.00 0.00 0.00 7.01 -1.41 60 0 34 0
28MAY26 210.00 C 0.00 0.00 0.00 6.01 -1.26 60 0 8 0
28MAY26 215.00 C 0.00 0.00 0.00 5.14 -1.11 61 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 4.39 -0.97 61 0 23 0
28MAY26 225.00 C 0.00 0.00 0.00 3.73 -0.86 61 0 16 0
28MAY26 230.00 C 0.00 0.00 0.00 3.17 -0.74 61 0 1 0
28MAY26 235.00 C 0.00 0.00 0.00 2.69 -0.64 61 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 2.32 -0.51 61 0 36 0
28MAY26 245.00 C 0.00 0.00 0.00 1.98 -0.42 61 0 31 0
28MAY26 250.00 C 0.00 0.00 0.00 1.66 -0.38 61 0 34 0
28MAY26 255.00 C 0.00 0.00 0.00 1.40 -0.32 61 0 5 0
28MAY26 260.00 C 0.00 0.00 0.00 1.18 -0.27 61 0 7 0
28MAY26 265.00 C 0.00 0.00 0.00 0.99 -0.23 61 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.83 -0.20 61 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.69 -0.18 61 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.58 -0.15 61 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.48 -0.13 61 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.40 -0.11 61 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 38.27 -3.17 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 36.50 -3.13 59 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 34.85 -2.97 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 33.22 -2.94 59 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 31.60 -2.92 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 30.10 -2.80 59 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 28.65 -2.67 59 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 27.23 -2.65 59 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 25.80 -2.65 59 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 24.55 -2.47 59 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 23.12 -2.56 58 0 59 0
29JUN26 170.00 C 22.50 22.50 22.50 21.72 -3.21 58 1 32 +1
29JUN26 172.50 C 0.00 0.00 0.00 21.04 -2.27 60 0 61 0
29JUN26 175.00 C 0.00 0.00 0.00 19.77 -2.35 59 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 18.48 -2.35 58 0 25 0
29JUN26 180.00 C 0.00 0.00 0.00 17.66 -2.05 59 0 8 0
29JUN26 182.50 C 0.00 0.00 0.00 16.79 -1.85 59 0 45 0
29JUN26 185.00 C 22.96 22.96 22.96 15.60 -2.03 58 1 20 -1
29JUN26 187.50 C 0.00 0.00 0.00 14.73 -1.94 58 0 135 0
29JUN26 190.00 C 0.00 0.00 0.00 14.02 -1.74 59 0 5 0
29JUN26 192.50 C 16.01 16.01 15.73 13.14 -1.76 58 60 23 -27
29JUN26 195.00 C 0.00 0.00 0.00 12.56 -1.52 59 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 11.89 -1.59 59 0 0 0
29JUN26 200.00 C 11.14 11.14 11.14 11.23 -1.43 59 4 22 -4
29JUN26 205.00 C 0.00 0.00 0.00 9.91 -1.42 59 0 16 0
29JUN26 210.00 C 0.00 0.00 0.00 8.57 -1.43 58 0 27 0
29JUN26 215.00 C 0.00 0.00 0.00 7.80 -1.14 59 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 6.85 -1.07 59 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 6.09 -0.89 59 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 5.34 -0.88 59 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 4.71 -0.75 59 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 4.16 -0.67 59 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 3.61 -0.67 59 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 3.19 -0.54 59 0 46 0
29JUN26 255.00 C 0.00 0.00 0.00 2.81 -0.49 59 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 2.43 -0.49 59 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 2.15 -0.39 59 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 1.89 -0.34 59 0 10 0
29JUN26 275.00 C 0.00 0.00 0.00 1.63 -0.35 59 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 1.43 -0.29 59 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 1.26 -0.24 59 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 1.09 -0.24 59 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.94 -0.22 59 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.83 -0.16 59 0 130 0
30JUL26 155.00 C 0.00 0.00 0.00 32.59 - 58 0 0 -
30JUL26 157.50 C 0.00 0.00 0.00 31.19 - 58 0 0 -
30JUL26 160.00 C 0.00 0.00 0.00 29.79 - 58 0 0 -
30JUL26 162.50 C 0.00 0.00 0.00 28.48 - 58 0 0 -
30JUL26 165.00 C 0.00 0.00 0.00 27.28 - 58 0 0 -
30JUL26 167.50 C 0.00 0.00 0.00 25.95 - 58 0 0 -
30JUL26 170.00 C 0.00 0.00 0.00 24.76 - 58 0 0 -
30JUL26 172.50 C 0.00 0.00 0.00 23.71 - 58 0 0 -
30JUL26 175.00 C 0.00 0.00 0.00 22.65 - 58 0 0 -
30JUL26 177.50 C 0.00 0.00 0.00 21.68 - 58 0 0 -
30JUL26 180.00 C 0.00 0.00 0.00 20.73 - 58 0 0 -
30JUL26 182.50 C 0.00 0.00 0.00 19.50 - 57 0 0 -
30JUL26 185.00 C 0.00 0.00 0.00 18.32 - 57 0 0 -
30JUL26 187.50 C 0.00 0.00 0.00 17.99 - 58 0 0 -
30JUL26 190.00 C 0.00 0.00 0.00 16.89 - 57 0 0 -
30JUL26 192.50 C 0.00 0.00 0.00 16.13 - 58 0 0 -
30JUL26 195.00 C 0.00 0.00 0.00 15.42 - 58 0 0 -
30JUL26 197.50 C 0.00 0.00 0.00 14.61 - 58 0 0 -
30JUL26 200.00 C 0.00 0.00 0.00 13.71 - 57 0 0 -
29SEP26 142.50 C 0.00 0.00 0.00 44.24 -3.04 57 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 42.69 -3.04 57 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 41.19 -3.59 57 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 39.83 -2.80 57 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 38.47 -2.80 57 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 37.11 -2.80 57 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 35.75 -2.80 57 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 34.46 -2.73 57 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 33.29 -2.91 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 32.13 -1.99 57 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 30.42 -2.95 56 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 29.32 -3.22 56 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 28.21 -2.60 56 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 27.50 -2.15 57 0 1,017 0
29SEP26 177.50 C 0.00 0.00 0.00 26.47 -2.15 56 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 24.98 -2.78 55 0 120 0
29SEP26 182.50 C 0.00 0.00 0.00 24.01 -2.74 55 0 210 0
29SEP26 185.00 C 0.00 0.00 0.00 23.23 -2.50 56 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 22.19 -2.70 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 21.38 -2.42 55 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 20.62 -2.33 56 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 20.47 -1.65 57 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 19.68 -1.71 57 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 18.90 -1.47 57 0 16 0
29SEP26 205.00 C 0.00 0.00 0.00 17.46 -1.79 57 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 16.22 -1.59 57 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 14.98 -1.60 57 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 13.74 -1.60 57 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 12.79 -1.31 57 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 11.84 -1.30 57 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 10.89 -1.30 57 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 10.01 -1.24 57 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 9.31 -1.03 57 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 8.61 -1.03 57 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 7.90 -1.04 57 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 7.25 -0.98 57 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 6.75 -0.79 57 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 6.24 -0.79 57 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 5.74 -0.79 57 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 5.40 -0.63 57 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 4.87 -0.66 57 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 4.52 -0.74 57 0 1 0
29SEP26 295.00 C 0.00 0.00 0.00 4.17 -0.59 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 3.82 -0.73 57 0 47 0
30DEC26 142.50 C 0.00 0.00 0.00 48.35 -3.13 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 46.99 -2.98 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 45.66 -2.90 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 44.34 -2.90 54 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 43.01 -2.90 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 41.68 -2.90 54 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 40.39 -2.87 54 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 39.26 -2.67 54 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 38.13 -2.63 54 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 36.99 -2.64 54 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 35.86 -2.63 54 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 34.73 -2.63 54 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 33.36 -2.87 54 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 32.48 -2.62 54 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 31.26 -2.99 53 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 30.31 -2.94 53 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 29.86 -2.41 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 28.97 -2.36 54 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 27.63 -2.75 54 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 26.80 -2.71 54 0 0 0
30DEC26 192.50 C 26.74 26.74 26.74 26.04 -2.63 54 2 2 +2
30DEC26 195.00 C 0.00 0.00 0.00 25.50 -2.23 54 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 24.74 -2.19 54 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 23.98 -2.20 54 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 22.46 -2.24 54 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 21.04 -2.26 54 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 19.84 -2.16 54 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 18.65 -1.72 54 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 17.46 -2.03 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 16.31 -2.21 54 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 15.40 -1.41 54 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 14.49 -1.42 54 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 13.58 -1.42 54 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 12.67 -1.42 54 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 11.91 -1.27 54 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 11.24 -1.13 54 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 10.57 -1.13 54 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 9.90 -1.13 54 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 9.23 -1.14 54 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 8.68 -1.02 54 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 8.20 -0.88 54 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 7.72 -0.88 54 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 7.24 -0.88 54 0 0 0
30DEC26 300.00 C 7.65 7.65 7.65 6.77 -0.88 54 2 2 +2
30MAR27 145.00 C 0.00 0.00 0.00 50.73 -2.89 52 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 49.43 -2.89 52 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 48.13 -2.78 52 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 46.83 -2.77 52 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 45.53 -2.90 52 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 44.41 -2.72 52 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 43.30 -3.06 52 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 42.20 -2.62 52 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 41.09 -2.63 52 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 39.99 -2.60 52 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 38.88 -2.63 52 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 37.54 -2.90 52 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 36.53 -2.71 52 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 35.58 -2.97 52 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 34.65 -2.98 52 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 33.75 -3.10 52 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 32.87 -3.14 52 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 32.02 -3.09 52 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 31.20 -3.03 52 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 30.40 -2.98 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 29.75 -2.80 52 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 29.24 -2.01 53 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 28.50 -2.13 53 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 26.92 -2.22 53 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 25.33 -2.51 52 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 23.96 -2.63 52 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 22.80 -2.45 52 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 21.65 -2.41 52 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.49 -2.38 52 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 19.34 -2.35 52 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 18.34 -2.16 52 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 17.47 -1.98 52 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 16.59 -1.95 52 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 15.72 -1.92 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 14.84 -1.90 52 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 14.03 -1.81 52 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 13.38 -1.57 52 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 12.74 -1.54 52 0 1 0
30MAR27 280.00 C 0.00 0.00 0.00 12.10 -1.52 53 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 11.45 -1.13 52 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 10.81 -1.49 52 0 15 0
TOTAL CALL 523 13,556 +125
29APR26 142.50 P 1.85 3.00 1.76 1.96 +0.36 64 16 273 +6
29APR26 145.00 P 2.06 3.15 1.86 2.36 +0.38 65 17 106 +17
29APR26 147.50 P 0.00 0.00 0.00 2.87 +0.49 64 0 31 0
29APR26 150.00 P 4.00 4.27 3.35 3.40 +0.52 65 208 345 +157
29APR26 152.50 P 3.77 4.59 3.77 4.06 +0.65 65 13 90 +3
29APR26 155.00 P 4.71 5.31 3.32 4.74 +0.72 65 13 91 +8
29APR26 157.50 P 5.28 5.75 5.28 5.53 +0.82 65 5 30 +2
29APR26 160.00 P 3.50 7.40 3.50 6.40 +0.96 65 33 223 +33
29APR26 162.50 P 0.00 0.00 0.00 7.31 +1.00 65 0 95 0
29APR26 165.00 P 5.03 8.25 5.03 8.37 +1.19 65 23 57 -12
29APR26 167.50 P 7.80 9.53 7.20 9.44 +1.22 65 128 127 +49
29APR26 170.00 P 7.55 11.00 7.55 10.67 +1.39 65 125 306 +68
29APR26 172.50 P 0.00 0.00 0.00 11.87 +1.71 65 0 258 0
29APR26 175.00 P 8.50 13.12 8.50 13.12 +1.84 65 70 170 0
29APR26 177.50 P 9.47 9.47 9.47 14.50 +1.69 65 5 13 +5
29APR26 180.00 P 11.00 15.45 11.00 15.90 +2.06 65 3 60 +1
29APR26 182.50 P 12.53 12.90 12.53 17.41 +1.83 64 2 33 0
29APR26 185.00 P 18.39 18.39 11.49 19.18 +2.17 65 27 37 -5
29APR26 187.50 P 17.70 17.70 17.70 20.59 +1.99 64 2 63 0
29APR26 190.00 P 0.00 0.00 0.00 22.39 +2.35 64 0 107 0
29APR26 192.50 P 0.00 0.00 0.00 24.19 +2.41 64 0 32 0
29APR26 195.00 P 0.00 0.00 0.00 26.04 +2.46 64 0 47 0
29APR26 197.50 P 0.00 0.00 0.00 28.00 +2.62 64 0 18 0
29APR26 200.00 P 0.00 0.00 0.00 29.29 +2.03 60 0 266 0
29APR26 205.00 P 0.00 0.00 0.00 35.10 +3.66 71 0 492 0
29APR26 210.00 P 0.00 0.00 0.00 38.32 +3.02 64 0 267 0
29APR26 215.00 P 0.00 0.00 0.00 42.73 +3.19 64 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 47.27 +3.32 64 0 64 0
29APR26 225.00 P 0.00 0.00 0.00 51.89 +3.42 64 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 56.61 +3.38 64 0 516 0
29APR26 235.00 P 0.00 0.00 0.00 61.39 +3.60 64 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 66.22 +3.67 64 0 30 0
29APR26 245.00 P 0.00 0.00 0.00 71.11 +2.85 64 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 76.01 +2.88 64 0 455 0
29APR26 255.00 P 0.00 0.00 0.00 80.96 +3.81 64 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 86.90 +4.82 90 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 90.90 +3.87 0 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 95.90 +3.89 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 100.90 +3.90 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 105.90 +3.90 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 110.90 +3.90 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 115.90 +3.90 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 120.90 +3.90 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 125.90 +3.90 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 5.20 +0.89 62 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 5.91 +0.99 62 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 6.62 +1.01 62 0 1 0
28MAY26 152.50 P 0.00 0.00 0.00 7.50 +1.20 62 0 15 0
28MAY26 155.00 P 0.00 0.00 0.00 8.39 +1.30 62 0 61 0
28MAY26 157.50 P 0.00 0.00 0.00 9.29 +1.09 62 0 75 0
28MAY26 160.00 P 0.00 0.00 0.00 10.34 +1.25 62 0 60 0
28MAY26 162.50 P 0.00 0.00 0.00 11.32 +1.25 62 0 158 0
28MAY26 165.00 P 0.00 0.00 0.00 12.40 +1.24 62 0 101 0
28MAY26 167.50 P 0.00 0.00 0.00 13.58 +1.33 62 0 61 0
28MAY26 170.00 P 0.00 0.00 0.00 14.63 +1.25 61 0 169 0
28MAY26 172.50 P 0.00 0.00 0.00 15.71 +1.20 61 0 33 0
28MAY26 175.00 P 15.38 15.38 15.38 17.38 +2.00 62 1 31 +1
28MAY26 177.50 P 0.00 0.00 0.00 18.65 +1.66 61 0 46 0
28MAY26 180.00 P 0.00 0.00 0.00 20.24 +1.92 62 0 19 0
28MAY26 182.50 P 0.00 0.00 0.00 21.74 +1.84 62 0 17 0
28MAY26 185.00 P 0.00 0.00 0.00 23.31 +2.04 62 0 18 0
28MAY26 187.50 P 0.00 0.00 0.00 24.92 +2.03 62 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 26.84 +2.87 63 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 28.15 +2.07 61 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 29.97 +2.56 61 0 151 0
28MAY26 197.50 P 0.00 0.00 0.00 31.79 +2.12 61 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 33.61 +2.05 61 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 37.45 +2.11 61 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 41.40 +2.83 61 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 45.52 +3.00 61 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 49.74 +3.09 61 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 54.07 +3.19 61 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 58.51 +3.30 61 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 62.99 +3.34 61 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 67.61 +3.48 61 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 72.23 +3.49 61 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 76.96 +3.59 61 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 81.71 +3.62 61 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 86.90 +4.06 66 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 91.35 +3.72 61 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 96.21 +3.74 61 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 101.11 +3.78 61 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 106.03 +3.80 61 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 110.97 +3.82 61 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 115.93 +3.85 61 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 6.94 +0.78 59 0 16 0
29JUN26 145.00 P 0.00 0.00 0.00 7.68 +0.82 59 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 8.56 +0.99 59 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 9.44 +1.01 59 0 12 0
29JUN26 152.50 P 9.60 10.80 9.60 10.33 +1.02 59 23 50 +23
29JUN26 155.00 P 0.00 0.00 0.00 11.68 +1.48 60 0 19 0
29JUN26 157.50 P 0.00 0.00 0.00 12.78 +1.31 60 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 13.89 +1.32 60 0 18 0
29JUN26 162.50 P 0.00 0.00 0.00 15.00 +1.32 60 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 16.09 +1.31 60 0 61 0
29JUN26 167.50 P 0.00 0.00 0.00 17.38 +1.39 60 0 63 0
29JUN26 170.00 P 19.00 19.00 19.00 18.63 +1.43 60 2 53 0
29JUN26 172.50 P 14.07 14.07 14.07 19.83 +1.40 60 15 122 0
29JUN26 175.00 P 0.00 0.00 0.00 21.30 +1.59 60 0 212 0
29JUN26 177.50 P 0.00 0.00 0.00 22.75 +1.71 60 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 24.24 +1.79 60 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 25.74 +1.83 60 0 5 0
29JUN26 185.00 P 0.00 0.00 0.00 27.14 +1.73 59 0 166 0
29JUN26 187.50 P 0.00 0.00 0.00 28.79 +1.76 59 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 30.45 +1.81 59 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 32.11 +1.32 59 0 3 0
29JUN26 195.00 P 0.00 0.00 0.00 33.83 +2.26 59 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 35.66 +2.43 59 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 37.49 +1.74 59 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 41.16 +2.51 59 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 45.06 +2.74 59 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 49.03 +2.79 59 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 53.08 +2.87 59 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 57.31 +3.04 59 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 61.54 +3.05 59 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 65.90 +3.17 59 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 70.34 +3.26 59 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 74.79 +3.27 59 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 79.36 +3.39 59 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 83.96 +3.44 59 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 88.57 +3.44 59 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 93.28 +3.54 59 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 98.01 +3.58 59 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 102.74 +3.59 59 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 107.53 +3.64 59 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 112.34 +3.69 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 117.16 +3.69 59 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 122.00 +3.71 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 126.88 +3.77 59 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 14.09 - 59 0 0 -
30JUL26 157.50 P 0.00 0.00 0.00 15.22 - 59 0 0 -
30JUL26 160.00 P 0.00 0.00 0.00 16.34 - 59 0 0 -
30JUL26 162.50 P 0.00 0.00 0.00 17.55 - 59 0 0 -
30JUL26 165.00 P 0.00 0.00 0.00 18.77 - 59 0 0 -
30JUL26 167.50 P 0.00 0.00 0.00 19.96 - 59 0 0 -
30JUL26 170.00 P 0.00 0.00 0.00 21.44 - 59 0 0 -
30JUL26 172.50 P 0.00 0.00 0.00 22.59 - 59 0 0 -
30JUL26 175.00 P 0.00 0.00 0.00 24.12 - 59 0 0 -
30JUL26 177.50 P 0.00 0.00 0.00 25.46 - 59 0 0 -
30JUL26 180.00 P 0.00 0.00 0.00 26.95 - 59 0 0 -
30JUL26 182.50 P 0.00 0.00 0.00 28.64 - 59 0 0 -
30JUL26 185.00 P 0.00 0.00 0.00 29.67 - 58 0 0 -
30JUL26 187.50 P 0.00 0.00 0.00 31.34 - 58 0 0 -
30JUL26 190.00 P 0.00 0.00 0.00 33.01 - 58 0 0 -
30JUL26 192.50 P 0.00 0.00 0.00 34.68 - 58 0 0 -
30JUL26 195.00 P 0.00 0.00 0.00 36.36 - 58 0 0 -
30JUL26 197.50 P 0.00 0.00 0.00 38.05 - 58 0 0 -
30JUL26 200.00 P 0.00 0.00 0.00 39.89 - 58 0 0 -
29SEP26 142.50 P 0.00 0.00 0.00 12.38 +0.53 57 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 13.30 +0.87 57 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 14.29 +0.94 57 0 9 0
29SEP26 150.00 P 0.00 0.00 0.00 15.40 +1.12 57 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 16.51 +0.71 57 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 18.00 +1.17 58 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 19.08 +1.32 58 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 20.20 +1.29 57 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 21.34 +1.28 57 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 22.59 +1.25 57 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 23.91 +1.46 57 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 25.25 +1.40 57 0 922 0
29SEP26 172.50 P 0.00 0.00 0.00 26.70 +1.55 57 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 28.13 +1.60 57 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 29.60 +1.64 57 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 31.06 +1.65 57 0 139 0
29SEP26 182.50 P 0.00 0.00 0.00 32.66 +1.83 57 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 34.06 +1.63 57 0 215 0
29SEP26 187.50 P 0.00 0.00 0.00 35.61 +1.61 57 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 37.30 +1.86 57 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 38.99 +1.61 57 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 40.69 +2.03 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 42.39 +1.96 57 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 44.09 +1.94 57 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 47.64 +1.61 57 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 51.37 +1.69 57 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 55.11 +2.35 57 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 58.86 +2.36 57 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 62.89 +1.72 57 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 66.92 +2.64 57 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 70.97 +1.76 57 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 75.09 +1.76 57 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 79.37 +2.92 57 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 83.66 +1.92 57 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 87.96 +2.93 57 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 92.32 +1.93 57 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 96.81 +3.16 57 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 101.31 +3.18 57 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 105.81 +3.18 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 110.33 +3.20 57 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 114.96 +3.32 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 119.61 +3.37 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 124.27 +3.38 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 128.94 +3.40 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 15.64 +0.79 54 0 12 0
30DEC26 145.00 P 0.00 0.00 0.00 16.75 +0.95 54 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 17.88 +1.02 54 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 19.01 +1.02 54 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 20.15 +1.02 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 21.68 +1.42 55 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 22.76 +1.25 55 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 24.05 +1.35 54 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 25.40 +1.49 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 26.71 +1.56 54 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 28.00 +1.56 54 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 29.05 +1.29 54 0 29 0
30DEC26 172.50 P 0.00 0.00 0.00 30.57 +1.46 54 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 32.18 +1.67 54 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 33.66 +1.99 54 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 35.28 +1.74 54 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 36.65 +1.74 54 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 38.13 +1.55 54 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 39.67 +1.56 54 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 41.23 +1.63 54 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 42.94 +1.80 54 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 44.66 +1.91 54 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 46.37 +1.91 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 48.08 +1.91 54 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 51.53 +1.93 54 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 55.08 +2.03 54 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 58.84 +2.23 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 62.61 +2.24 54 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 66.39 +2.24 54 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 70.24 +2.31 54 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 74.30 +2.54 54 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 78.36 +2.55 54 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 82.44 +2.56 54 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 86.54 +2.58 54 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 90.77 +2.72 54 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 95.09 +2.85 54 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 99.41 +2.85 54 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 103.74 +2.86 54 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 108.09 +2.88 54 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 112.55 +3.00 54 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 117.07 +3.11 54 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 121.60 +3.12 54 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 126.13 +3.13 54 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 130.68 +3.15 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 19.65 +0.97 52 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 20.80 +1.03 52 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 21.95 +1.13 52 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 23.11 +0.96 52 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 24.49 +1.26 53 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 25.76 +1.56 53 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 27.04 +1.62 53 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 28.36 +1.68 53 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 29.63 +1.45 52 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 31.09 +1.80 53 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 32.34 +1.44 52 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 33.54 +1.32 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 35.01 +1.37 52 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 36.94 +1.85 53 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 38.49 +2.00 53 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 40.05 +2.15 53 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 41.44 +1.77 52 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 42.99 +1.85 52 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 44.55 +1.80 52 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 46.16 +1.78 52 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 47.88 +1.84 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 49.61 +1.90 52 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 51.33 +1.92 52 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 54.80 +1.91 52 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 58.27 +1.83 52 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 61.88 +1.80 52 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 65.66 +1.87 52 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 69.46 +1.90 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 73.26 +1.86 52 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 77.09 +2.28 52 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 81.07 +2.44 52 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 85.16 +1.47 52 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 89.25 +2.57 52 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 93.35 +1.50 52 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 97.48 +2.61 52 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 101.68 +1.49 53 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 106.01 +2.86 52 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 110.35 +2.87 52 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 114.70 +2.89 52 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 119.06 +2.90 52 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 123.44 +1.71 52 0 0 0
TOTAL PUT 731 13,982 +356
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$ 34.36
29APR26 24.00 C 0.00 0.00 0.00 10.42 +0.14 52 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.43 +0.19 50 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.38 +0.11 0 0 45 0
29APR26 27.00 C 0.00 0.00 0.00 7.69 +0.21 67 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 6.75 +0.30 63 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 5.64 +0.18 48 0 37 0
29APR26 30.00 C 0.00 0.00 0.00 4.81 -0.02 49 0 34 0
29APR26 31.00 C 0.00 0.00 0.00 4.02 -0.08 49 0 33 0
29APR26 32.00 C 3.38 3.38 3.36 3.22 -0.16 46 102 194 +75
29APR26 33.00 C 0.00 0.00 0.00 2.66 -0.04 49 0 327 0
29APR26 34.00 C 2.16 2.68 2.00 2.08 -0.08 48 87 369 +32
29APR26 35.00 C 1.90 2.20 1.52 1.63 -0.04 48 336 669 +213
29APR26 36.00 C 1.45 1.68 1.19 1.25 -0.05 48 498 729 +278
29APR26 37.00 C 1.10 1.30 0.84 0.95 -0.04 49 637 1,448 +565
29APR26 38.00 C 0.75 1.00 0.63 0.70 -0.05 49 242 1,093 +19
29APR26 39.00 C 0.53 0.76 0.46 0.52 -0.04 49 193 724 +121
29APR26 40.00 C 0.46 0.56 0.33 0.37 -0.04 49 97 1,488 +38
29APR26 41.00 C 0.31 0.42 0.25 0.26 -0.05 49 113 495 +17
29APR26 42.00 C 0.24 0.30 0.18 0.19 -0.04 49 26 590 +1
29APR26 43.00 C 0.19 0.22 0.14 0.14 -0.02 50 25 440 +18
29APR26 44.00 C 0.18 0.18 0.18 0.10 -0.02 50 3 464 0
29APR26 45.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 728 0
29APR26 46.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 457 0
29APR26 47.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 1,262 0
29APR26 48.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 221 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 -0.01 49 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 63 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 405 0
29APR26 62.50 C 0.01 0.01 0.01 0.01 0.00 77 60 269 0
28MAY26 24.00 C 0.00 0.00 0.00 10.45 0.00 36 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.56 +0.15 50 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 8.57 +0.13 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.72 +0.13 49 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.87 -0.05 50 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 6.07 -0.10 50 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 5.32 -0.08 50 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.61 +0.12 50 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 4.03 +0.04 51 0 46 0
28MAY26 33.00 C 0.00 0.00 0.00 3.36 -0.05 49 0 256 0
28MAY26 34.00 C 3.38 3.45 3.38 2.84 -0.05 49 30 962 +10
28MAY26 35.00 C 2.83 2.83 2.83 2.39 -0.02 49 50 793 +50
28MAY26 36.00 C 0.00 0.00 0.00 1.99 -0.03 49 0 491 0
28MAY26 37.00 C 0.00 0.00 0.00 1.65 -0.06 49 0 396 0
28MAY26 38.00 C 1.51 1.69 1.51 1.35 -0.07 49 18 133 -2
28MAY26 39.00 C 1.17 1.17 1.09 1.12 -0.06 50 9 207 +5
28MAY26 40.00 C 1.14 1.21 0.88 0.93 -0.03 50 14 269 +5
28MAY26 41.00 C 0.73 0.73 0.73 0.75 -0.04 50 1 166 +1
28MAY26 42.00 C 0.70 0.70 0.70 0.62 -0.02 50 2 110 0
28MAY26 43.00 C 0.52 0.52 0.52 0.49 -0.02 50 2 593 0
28MAY26 44.00 C 0.53 0.53 0.53 0.39 -0.02 50 3 198 0
28MAY26 45.00 C 0.33 0.33 0.33 0.31 -0.01 50 2 249 -2
28MAY26 46.00 C 0.00 0.00 0.00 0.25 -0.01 50 0 292 0
28MAY26 47.00 C 0.00 0.00 0.00 0.19 -0.01 50 0 279 0
28MAY26 48.00 C 0.25 0.25 0.25 0.15 -0.01 50 5 344 0
28MAY26 49.00 C 0.00 0.00 0.00 0.12 -0.01 50 0 89 0
28MAY26 50.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 124 0
28MAY26 52.50 C 0.00 0.00 0.00 0.05 -0.01 50 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 0.03 0.03 0.03 0.01 0.00 56 30 37 +6
29JUN26 13.00 C 0.00 0.00 0.00 21.41 +0.14 80 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 20.91 +0.14 73 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 20.41 +0.14 61 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.91 +0.14 0 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 19.41 +0.14 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.92 +0.14 67 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 18.45 +0.17 78 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 17.95 +0.17 75 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 17.47 +0.19 76 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 16.95 +0.17 68 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.43 +0.14 56 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.96 +0.17 65 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 15.47 +0.22 64 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 14.96 +0.16 59 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.44 +0.07 49 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 13.45 +0.02 48 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 12.48 +0.13 50 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 11.48 +0.09 45 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 10.45 0.00 32 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 9.56 +0.12 44 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 8.68 +0.02 45 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 7.73 -0.01 42 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 6.91 -0.10 43 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 6.57 +0.32 53 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 5.73 +0.20 50 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 4.88 -0.04 46 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 4.42 -0.05 49 0 145 0
29JUN26 33.00 C 0.00 0.00 0.00 3.87 -0.07 48 0 286 0
29JUN26 34.00 C 3.68 3.68 3.68 3.40 -0.04 49 1 539 0
29JUN26 35.00 C 3.54 3.54 2.86 2.94 -0.06 48 31 966 +6
29JUN26 36.00 C 0.00 0.00 0.00 2.54 -0.04 48 0 399 0
29JUN26 37.00 C 2.30 2.30 2.18 2.19 -0.08 48 10 221 +1
29JUN26 38.00 C 2.08 2.26 1.88 1.90 -0.05 49 10 480 0
29JUN26 39.00 C 0.00 0.00 0.00 1.61 -0.10 48 0 306 0
29JUN26 40.00 C 1.70 1.70 1.70 1.41 -0.07 49 10 966 -10
29JUN26 41.00 C 0.00 0.00 0.00 1.21 -0.06 49 0 241 0
29JUN26 42.00 C 0.00 0.00 0.00 1.04 -0.05 49 0 1,455 0
29JUN26 43.00 C 0.00 0.00 0.00 0.89 -0.04 49 0 312 0
29JUN26 44.00 C 0.00 0.00 0.00 0.76 -0.03 49 0 426 0
29JUN26 45.00 C 0.64 0.64 0.64 0.64 -0.03 49 3 394 -1
29JUN26 46.00 C 0.00 0.00 0.00 0.54 -0.02 49 0 258 0
29JUN26 47.00 C 0.00 0.00 0.00 0.46 -0.02 49 0 77 0
29JUN26 48.00 C 0.42 0.42 0.42 0.38 -0.02 49 25 78 +21
29JUN26 49.00 C 0.00 0.00 0.00 0.32 -0.02 49 0 55 0
29JUN26 50.00 C 0.00 0.00 0.00 0.27 -0.02 49 0 192 0
29JUN26 52.50 C 0.00 0.00 0.00 0.17 -0.01 49 0 63 0
29JUN26 55.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 47 0
29JUN26 57.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 150 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 0.00 50 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 0.00 50 0 172 0
30JUL26 25.00 C 0.00 0.00 0.00 9.91 - 52 0 0 -
30JUL26 26.00 C 0.00 0.00 0.00 9.17 - 53 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 8.34 - 52 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 7.49 - 50 0 0 -
30JUL26 29.00 C 0.00 0.00 0.00 6.84 - 50 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 6.10 - 49 0 0 -
30JUL26 31.00 C 0.00 0.00 0.00 5.44 - 48 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 4.87 - 48 0 0 -
30JUL26 33.00 C 0.00 0.00 0.00 4.36 - 48 0 0 -
30JUL26 34.00 C 0.00 0.00 0.00 3.88 - 48 0 0 -
30JUL26 35.00 C 3.61 3.61 3.35 3.46 - 48 33 33 -
30JUL26 36.00 C 3.21 3.21 2.94 3.06 - 48 66 66 -
30JUL26 37.00 C 0.00 0.00 0.00 2.72 - 48 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 2.40 - 48 0 0 -
30JUL26 39.00 C 0.00 0.00 0.00 2.13 - 48 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 1.89 - 49 0 0 -
30JUL26 41.00 C 0.00 0.00 0.00 1.67 - 49 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 1.46 - 49 0 0 -
30JUL26 43.00 C 1.30 1.30 1.30 1.30 - 49 10 10 -
29SEP26 18.00 C 16.33 16.33 16.33 16.49 +0.20 54 1 8 0
29SEP26 18.50 C 0.00 0.00 0.00 15.96 +0.17 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.47 +0.06 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.99 +0.11 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.49 +0.12 45 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 13.60 +0.16 48 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 12.70 -0.02 48 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.87 +0.01 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.10 +0.09 50 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 10.26 +0.25 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.44 +0.19 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.81 +0.22 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.15 +0.22 49 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 7.49 +0.26 49 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 6.84 +0.15 48 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 6.16 +0.12 47 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.63 +0.02 47 0 74 0
29SEP26 33.00 C 5.11 5.11 5.11 5.15 -0.08 47 18 311 +9
29SEP26 34.00 C 5.04 5.04 5.04 4.70 -0.06 47 100 396 0
29SEP26 35.00 C 4.17 4.18 4.17 4.28 -0.06 47 22 879 +22
29SEP26 36.00 C 4.06 4.06 3.79 3.87 -0.10 47 67 101 +51
29SEP26 37.00 C 0.00 0.00 0.00 3.56 -0.06 47 0 90 0
29SEP26 38.00 C 3.55 3.55 3.55 3.24 -0.06 48 8 105 +8
29SEP26 39.00 C 0.00 0.00 0.00 2.95 -0.06 48 0 164 0
29SEP26 40.00 C 0.00 0.00 0.00 2.66 -0.09 48 0 146 0
29SEP26 41.00 C 0.00 0.00 0.00 2.48 +0.02 48 0 79 0
29SEP26 42.00 C 0.00 0.00 0.00 2.25 +0.01 49 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 2.00 -0.04 48 0 109 0
29SEP26 44.00 C 2.20 2.20 2.00 1.84 -0.03 48 10 141 +3
29SEP26 45.00 C 1.69 1.69 1.69 1.65 -0.04 48 1 195 +1
29SEP26 46.00 C 0.00 0.00 0.00 1.50 -0.04 48 0 137 0
29SEP26 47.00 C 0.00 0.00 0.00 1.35 -0.03 48 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 1.21 -0.03 48 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 1.10 -0.03 48 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.99 -0.03 48 0 40 0
29SEP26 52.50 C 0.00 0.00 0.00 0.76 -0.02 48 0 37 0
29SEP26 55.00 C 0.00 0.00 0.00 0.57 -0.02 48 0 116 0
29SEP26 57.50 C 0.00 0.00 0.00 0.44 -0.02 48 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 0.34 -0.01 48 0 54 0
29SEP26 62.50 C 0.00 0.00 0.00 0.25 -0.02 48 0 42 0
30DEC26 22.00 C 0.00 0.00 0.00 13.22 +0.02 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.37 +0.02 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.67 +0.16 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.94 +0.16 48 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 10.30 +0.32 49 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 9.59 +0.22 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.88 +0.22 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.27 +0.18 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.75 +0.13 47 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 7.28 +0.24 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.71 +0.18 47 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 6.24 +0.06 47 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 5.80 -0.04 47 0 47 0
30DEC26 35.00 C 0.00 0.00 0.00 5.39 -0.03 47 0 76 0
30DEC26 36.00 C 5.60 5.60 5.60 5.01 -0.04 47 100 173 +100
30DEC26 37.00 C 0.00 0.00 0.00 4.67 -0.03 47 0 55 0
30DEC26 38.00 C 0.00 0.00 0.00 4.31 -0.07 47 0 45 0
30DEC26 39.00 C 0.00 0.00 0.00 4.01 -0.07 47 0 61 0
30DEC26 40.00 C 0.00 0.00 0.00 3.73 -0.07 48 0 52 0
30DEC26 41.00 C 0.00 0.00 0.00 3.48 -0.06 48 0 77 0
30DEC26 42.00 C 0.00 0.00 0.00 3.24 -0.06 48 0 811 0
30DEC26 43.00 C 3.00 3.00 3.00 3.07 +0.07 48 6 836 0
30DEC26 44.00 C 0.00 0.00 0.00 2.83 +0.03 48 0 390 0
30DEC26 45.00 C 3.00 3.00 3.00 2.64 +0.02 48 5 812 0
30DEC26 46.00 C 2.64 2.64 2.64 2.45 0.00 48 1 144 +1
30DEC26 47.00 C 0.00 0.00 0.00 2.25 0.00 48 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 2.09 +0.06 48 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 1.94 -0.01 48 0 511 0
30DEC26 50.00 C 0.00 0.00 0.00 1.79 -0.01 48 0 96 0
30DEC26 52.50 C 0.00 0.00 0.00 1.47 +0.03 48 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.21 -0.01 48 0 54 0
30DEC26 57.50 C 1.01 1.01 1.01 1.00 +0.02 48 1 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.82 +0.01 48 0 51 0
30DEC26 62.50 C 0.00 0.00 0.00 0.68 -0.01 48 0 200 0
30MAR27 24.00 C 0.00 0.00 0.00 12.29 +0.09 48 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 11.61 +0.10 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.94 +0.10 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.24 +0.01 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.70 +0.18 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.05 -0.05 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.52 0.00 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.06 0.00 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.63 +0.19 47 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 7.08 +0.07 47 0 0 0
30MAR27 34.00 C 7.00 7.00 7.00 6.57 -0.12 46 1 1 +1
30MAR27 35.00 C 0.00 0.00 0.00 6.27 -0.03 47 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 5.91 -0.02 47 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 5.56 -0.03 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.23 -0.03 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.92 -0.04 47 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 4.63 -0.04 47 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 4.36 -0.05 47 0 15 0
30MAR27 42.00 C 4.19 4.19 4.19 4.13 -0.01 48 1 12 +1
30MAR27 43.00 C 0.00 0.00 0.00 3.89 -0.02 48 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.67 +0.05 48 0 23 0
30MAR27 45.00 C 3.61 3.61 3.48 3.42 -0.01 48 2 20 0
30MAR27 46.00 C 0.00 0.00 0.00 3.23 -0.01 48 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 3.04 -0.01 48 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 2.85 -0.02 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.66 -0.02 48 0 5 0
30MAR27 50.00 C 0.00 0.00 0.00 2.49 -0.02 48 0 14 0
30MAR27 52.50 C 0.00 0.00 0.00 2.14 -0.02 47 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 1.81 -0.02 47 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.56 +0.02 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.31 -0.02 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.14 -0.02 47 0 56 0
TOTAL CALL 3,128 41,274 +1,664
29APR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 123 0
29APR26 26.00 P 0.10 0.13 0.10 0.04 -0.02 50 52 185 +52
29APR26 27.00 P 0.20 0.20 0.20 0.08 -0.03 50 15 629 0
29APR26 28.00 P 0.21 0.21 0.19 0.14 -0.05 50 30 956 -5
29APR26 29.00 P 0.31 0.39 0.28 0.24 -0.07 50 22 937 +14
29APR26 30.00 P 0.44 0.59 0.38 0.41 -0.08 50 79 2,128 +23
29APR26 31.00 P 0.65 0.79 0.58 0.63 -0.11 50 208 760 +157
29APR26 32.00 P 0.80 1.07 0.76 0.93 -0.13 50 174 768 +46
29APR26 33.00 P 1.28 1.48 1.08 1.31 -0.15 51 24 727 +13
29APR26 34.00 P 1.65 1.94 1.50 1.77 -0.12 51 31 1,286 +12
29APR26 35.00 P 1.90 2.46 1.85 2.32 -0.12 51 191 841 -72
29APR26 36.00 P 2.58 2.78 2.45 2.95 -0.13 52 22 1,066 +12
29APR26 37.00 P 3.08 3.50 3.00 3.66 +0.03 53 17 1,288 -2
29APR26 38.00 P 4.60 4.60 4.60 4.40 -0.22 53 1 925 0
29APR26 39.00 P 0.00 0.00 0.00 5.21 -0.08 53 0 835 0
29APR26 40.00 P 5.64 5.64 5.64 6.08 -0.21 54 2 1,160 0
29APR26 41.00 P 0.00 0.00 0.00 6.99 0.00 56 0 748 0
29APR26 42.00 P 0.00 0.00 0.00 7.92 -0.02 58 0 614 0
29APR26 43.00 P 9.10 9.10 9.10 8.88 0.00 60 2 645 0
29APR26 44.00 P 0.00 0.00 0.00 9.86 -0.19 64 0 899 0
29APR26 45.00 P 0.00 0.00 0.00 10.83 -0.09 66 1 337 -1
29APR26 46.00 P 0.00 0.00 0.00 11.81 +0.01 68 2 303 0
29APR26 47.00 P 0.00 0.00 0.00 13.02 +0.22 85 0 797 -205
29APR26 48.00 P 0.00 0.00 0.00 13.79 -0.13 74 0 82 -15
29APR26 49.00 P 0.00 0.00 0.00 14.80 -0.03 79 0 13 0
29APR26 50.00 P 0.00 0.00 0.00 15.79 -0.08 81 0 0 -2
29APR26 52.50 P 0.00 0.00 0.00 18.23 -0.22 84 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 20.77 -0.27 95 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 23.19 -0.34 92 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 25.69 -0.32 98 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 28.35 +0.01 123 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.10 -0.02 51 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.16 -0.03 50 0 1,134 0
28MAY26 26.00 P 0.00 0.00 0.00 0.25 -0.04 50 0 497 0
28MAY26 27.00 P 0.41 0.41 0.41 0.38 -0.05 50 15 967 0
28MAY26 28.00 P 0.00 0.00 0.00 0.55 -0.06 50 0 1,510 0
28MAY26 29.00 P 0.73 0.86 0.73 0.77 -0.08 50 17 488 +15
28MAY26 30.00 P 1.03 1.11 0.99 1.04 -0.09 50 23 331 +15
28MAY26 31.00 P 0.00 0.00 0.00 1.39 -0.09 51 0 254 0
28MAY26 32.00 P 0.00 0.00 0.00 1.78 -0.09 51 0 361 0
28MAY26 33.00 P 2.07 2.23 1.98 2.20 -0.07 50 20 582 +3
28MAY26 34.00 P 2.81 2.81 2.75 2.70 -0.08 50 21 313 +21
28MAY26 35.00 P 3.56 3.56 2.87 3.27 -0.05 50 4 478 +1
28MAY26 36.00 P 4.02 4.02 4.02 3.89 -0.06 50 15 661 +15
28MAY26 37.00 P 0.00 0.00 0.00 4.58 -0.09 51 0 428 0
28MAY26 38.00 P 5.00 5.00 4.90 5.40 0.00 53 3 614 +2
28MAY26 39.00 P 6.10 6.10 6.10 6.07 -0.25 51 1 242 0
28MAY26 40.00 P 0.00 0.00 0.00 6.88 -0.22 52 0 269 0
28MAY26 41.00 P 0.00 0.00 0.00 7.72 -0.24 52 0 217 0
28MAY26 42.00 P 0.00 0.00 0.00 8.60 -0.24 53 0 259 0
28MAY26 43.00 P 0.00 0.00 0.00 9.49 -0.23 53 0 171 0
28MAY26 44.00 P 0.00 0.00 0.00 10.38 -0.19 54 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 11.38 -0.18 57 3 92 0
28MAY26 46.00 P 0.00 0.00 0.00 12.21 -0.17 54 2 81 +2
28MAY26 47.00 P 0.00 0.00 0.00 13.21 -0.19 56 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 14.14 -0.23 56 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 15.11 +0.03 57 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 16.10 -0.12 59 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 18.52 -0.06 60 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.01 -0.19 65 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.47 -0.19 67 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 25.79 -0.35 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 28.53 +0.13 82 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 39 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 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 52 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 205 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 50 0 233 0
29JUN26 19.50 P 0.05 0.05 0.05 0.03 0.00 51 50 303 +50
29JUN26 20.00 P 0.07 0.07 0.07 0.04 -0.01 50 50 2,244 +50
29JUN26 21.00 P 0.10 0.11 0.10 0.06 -0.02 49 132 1,632 +50
29JUN26 22.00 P 0.15 0.17 0.15 0.10 -0.02 49 200 1,367 +200
29JUN26 23.00 P 0.00 0.00 0.00 0.16 -0.03 49 0 2,422 0
29JUN26 24.00 P 0.00 0.00 0.00 0.24 -0.04 49 0 997 0
29JUN26 25.00 P 0.48 0.50 0.45 0.36 -0.04 50 31 1,702 +12
29JUN26 26.00 P 0.57 0.63 0.55 0.51 -0.05 50 31 285 0
29JUN26 27.00 P 0.00 0.00 0.00 0.69 -0.07 49 0 498 0
29JUN26 28.00 P 1.00 1.06 1.00 0.92 -0.08 50 16 361 +7
29JUN26 29.00 P 1.27 1.32 1.27 1.20 -0.08 50 166 731 +165
29JUN26 30.00 P 1.60 1.60 1.58 1.53 -0.10 50 33 2,468 +30
29JUN26 31.00 P 1.94 1.95 1.94 1.90 -0.10 50 130 808 +99
29JUN26 32.00 P 2.39 2.39 2.39 2.34 -0.06 50 110 779 0
29JUN26 33.00 P 0.00 0.00 0.00 2.76 -0.12 49 0 647 0
29JUN26 34.00 P 3.16 3.16 3.16 3.29 -0.07 50 1 1,293 +1
29JUN26 35.00 P 3.69 3.69 3.69 3.86 -0.09 50 1 1,581 +1
29JUN26 36.00 P 3.95 4.26 3.95 4.47 -0.06 50 26 1,689 +26
29JUN26 37.00 P 0.00 0.00 0.00 5.13 -0.05 50 0 3,329 0
29JUN26 38.00 P 0.00 0.00 0.00 5.88 +0.01 51 0 2,791 0
29JUN26 39.00 P 0.00 0.00 0.00 6.57 -0.07 50 0 768 0
29JUN26 40.00 P 0.00 0.00 0.00 7.37 -0.29 51 0 416 0
29JUN26 41.00 P 0.00 0.00 0.00 8.07 -0.32 49 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 8.97 -0.34 51 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 9.90 -0.21 52 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 10.71 -0.28 52 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 11.56 0.00 51 2 1,011 +2
29JUN26 46.00 P 0.00 0.00 0.00 12.42 -0.42 50 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 13.40 -0.22 52 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 14.28 -0.29 51 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 15.21 -0.42 51 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 16.23 -0.20 54 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.52 -0.30 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.01 -0.19 53 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 23.60 -0.18 63 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.02 -0.15 63 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.53 +0.03 67 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.57 - 49 0 0 -
30JUL26 26.00 P 0.00 0.00 0.00 0.76 - 49 0 0 -
30JUL26 27.00 P 0.00 0.00 0.00 0.98 - 49 0 0 -
30JUL26 28.00 P 1.29 1.29 1.29 1.26 - 49 20 20 -
30JUL26 29.00 P 0.00 0.00 0.00 1.57 - 49 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 1.93 - 49 0 0 -
30JUL26 31.00 P 0.00 0.00 0.00 2.34 - 50 0 0 -
30JUL26 32.00 P 0.00 0.00 0.00 2.77 - 50 0 0 -
30JUL26 33.00 P 3.14 3.14 3.14 3.24 - 49 11 11 -
30JUL26 34.00 P 3.80 3.80 3.80 3.76 - 49 11 11 -
30JUL26 35.00 P 0.00 0.00 0.00 4.33 - 49 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 4.94 - 49 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 5.59 - 49 0 0 -
30JUL26 38.00 P 0.00 0.00 0.00 6.27 - 49 0 0 -
30JUL26 39.00 P 0.00 0.00 0.00 7.00 - 50 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 7.76 - 50 0 0 -
30JUL26 41.00 P 0.00 0.00 0.00 8.52 - 50 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 9.36 - 50 0 0 -
30JUL26 43.00 P 0.00 0.00 0.00 10.15 - 50 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 -0.02 48 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 -0.02 48 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.22 -0.02 48 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.30 -0.04 48 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.43 -0.04 48 0 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.57 -0.05 48 0 11 0
29SEP26 24.00 P 0.82 0.82 0.82 0.74 -0.06 48 30 48 +30
29SEP26 25.00 P 0.00 0.00 0.00 0.96 -0.07 48 0 169 0
29SEP26 26.00 P 0.00 0.00 0.00 1.20 -0.09 48 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 1.50 -0.08 49 0 44 0
29SEP26 28.00 P 0.00 0.00 0.00 1.81 -0.11 48 0 263 0
29SEP26 29.00 P 0.00 0.00 0.00 2.18 -0.10 49 0 189 0
29SEP26 30.00 P 2.38 2.38 2.38 2.58 -0.10 49 115 1,500 +91
29SEP26 31.00 P 3.08 3.08 3.03 3.02 -0.07 49 3 2,421 +3
29SEP26 32.00 P 0.00 0.00 0.00 3.49 -0.08 49 0 2,823 0
29SEP26 33.00 P 3.71 3.98 3.71 3.98 -0.08 49 12 400 +10
29SEP26 34.00 P 4.60 4.60 4.59 4.49 -0.11 49 36 1,910 +36
29SEP26 35.00 P 4.87 5.08 4.87 5.08 -0.10 49 2 1,075 0
29SEP26 36.00 P 0.00 0.00 0.00 5.72 -0.08 49 0 2,097 0
29SEP26 37.00 P 5.94 5.94 5.94 6.37 -0.07 49 15 1,273 +15
29SEP26 38.00 P 0.00 0.00 0.00 7.05 -0.08 49 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 7.75 -0.09 50 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 8.48 -0.25 50 0 187 0
29SEP26 41.00 P 8.91 8.91 8.91 9.24 -0.25 50 95 237 0
29SEP26 42.00 P 0.00 0.00 0.00 10.01 -0.27 50 0 33 0
29SEP26 43.00 P 0.00 0.00 0.00 10.81 -0.30 50 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 11.64 -0.29 50 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 12.44 -0.30 50 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 13.33 -0.27 51 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 14.17 -0.19 51 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 15.03 -0.12 51 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.92 -0.29 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.75 -0.27 50 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.10 -0.10 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.33 -0.31 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.78 -0.16 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.14 -0.05 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.53 -0.09 51 0 0 0
30DEC26 22.00 P 0.90 0.90 0.90 0.81 -0.04 48 5 184 +5
30DEC26 23.00 P 0.00 0.00 0.00 1.03 -0.01 48 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 1.26 -0.05 48 0 68 0
30DEC26 25.00 P 0.00 0.00 0.00 1.54 -0.06 48 0 92 0
30DEC26 26.00 P 0.00 0.00 0.00 1.84 -0.04 48 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 2.19 -0.06 48 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 2.56 -0.04 48 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 2.96 -0.03 48 0 92 0
30DEC26 30.00 P 0.00 0.00 0.00 3.37 -0.04 48 0 551 0
30DEC26 31.00 P 0.00 0.00 0.00 3.80 -0.07 48 0 659 0
30DEC26 32.00 P 0.00 0.00 0.00 4.30 -0.06 48 0 1,142 0
30DEC26 33.00 P 4.49 4.75 4.49 4.81 -0.07 48 10 246 -7
30DEC26 34.00 P 0.00 0.00 0.00 5.36 -0.08 48 0 72 0
30DEC26 35.00 P 0.00 0.00 0.00 5.96 -0.07 48 0 908 0
30DEC26 36.00 P 6.18 6.18 6.18 6.58 -0.06 48 7 65 -3
30DEC26 37.00 P 0.00 0.00 0.00 7.22 -0.07 48 0 1,023 0
30DEC26 38.00 P 7.45 7.45 7.45 7.87 -0.09 48 7 2,213 0
30DEC26 39.00 P 0.00 0.00 0.00 8.54 -0.18 48 0 101 0
30DEC26 40.00 P 0.00 0.00 0.00 9.33 -0.16 49 0 96 0
30DEC26 41.00 P 0.00 0.00 0.00 10.05 -0.19 49 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 10.77 -0.10 49 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.52 +0.07 49 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 12.35 -0.09 49 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 13.17 -0.08 50 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 13.97 -0.04 49 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.78 -0.05 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.63 -0.23 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.45 -0.14 49 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 17.36 -0.20 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.56 -0.04 50 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 21.82 -0.14 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.11 -0.13 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.43 0.00 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.73 -0.09 49 0 0 0
30MAR27 24.00 P 1.70 1.70 1.70 1.69 -0.07 47 1 60 +1
30MAR27 25.00 P 0.00 0.00 0.00 2.00 -0.07 48 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.34 -0.04 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.72 -0.01 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.11 -0.01 48 0 43 0
30MAR27 29.00 P 0.00 0.00 0.00 3.54 -0.01 48 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 3.98 -0.01 48 0 32 0
30MAR27 31.00 P 0.00 0.00 0.00 4.41 -0.06 47 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 4.89 -0.09 47 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 5.42 -0.09 47 0 127 0
30MAR27 34.00 P 5.72 5.72 5.72 5.98 -0.10 47 2 15 -2
30MAR27 35.00 P 0.00 0.00 0.00 6.57 -0.10 47 0 52 0
30MAR27 36.00 P 0.00 0.00 0.00 7.20 -0.09 47 0 63 0
30MAR27 37.00 P 0.00 0.00 0.00 7.84 -0.09 47 0 29 0
30MAR27 38.00 P 0.00 0.00 0.00 8.50 -0.10 47 0 31 0
30MAR27 39.00 P 0.00 0.00 0.00 9.19 -0.11 47 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 9.87 -0.09 47 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 10.64 -0.09 48 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 11.38 -0.09 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.15 -0.08 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.91 -0.11 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.68 -0.10 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.53 -0.08 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.31 -0.11 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.13 -0.10 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.97 -0.19 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.84 -0.09 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.96 -0.11 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.12 -0.22 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.38 -0.14 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.59 -0.22 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.00 -0.13 49 0 0 0
TOTAL PUT 2,358 88,898 +973
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$ 8.22
29APR26 5.50 C 0.00 0.00 0.00 2.73 -0.05 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.48 -0.05 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.24 -0.07 54 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.98 -0.09 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.74 -0.09 41 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.53 -0.05 52 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.31 -0.08 52 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.10 -0.05 51 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.91 -0.06 51 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.75 -0.05 52 0 0 0
29APR26 8.00 C 0.56 0.56 0.56 0.60 -0.05 51 385 385 +383
29APR26 8.25 C 0.00 0.00 0.00 0.47 -0.04 51 0 48 0
29APR26 8.50 C 0.36 0.36 0.36 0.36 -0.05 51 1 270 0
29APR26 8.75 C 0.32 0.32 0.25 0.27 -0.03 50 30 79 +28
29APR26 9.00 C 0.00 0.00 0.00 0.20 -0.03 50 4 144 0
29APR26 9.25 C 0.00 0.00 0.00 0.15 -0.02 51 0 145 0
29APR26 9.50 C 0.13 0.13 0.13 0.11 -0.02 51 12 87 +4
29APR26 9.75 C 0.00 0.00 0.00 0.08 -0.02 51 0 29 0
29APR26 10.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 41 0
29APR26 10.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 169 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 0.00 56 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.74 -0.10 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.50 -0.10 42 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.27 -0.10 47 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.03 -0.10 45 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.82 -0.10 48 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.61 -0.11 48 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.43 -0.09 51 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.24 -0.09 50 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.07 -0.06 50 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.93 -0.04 51 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.79 -0.04 51 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 0.66 -0.04 50 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 0.55 -0.04 50 0 62 0
28MAY26 8.75 C 0.00 0.00 0.00 0.45 -0.04 49 0 15 0
28MAY26 9.00 C 0.00 0.00 0.00 0.37 -0.03 49 0 18 0
28MAY26 9.25 C 0.00 0.00 0.00 0.30 -0.03 49 0 18 0
28MAY26 9.50 C 0.00 0.00 0.00 0.24 -0.04 49 0 9 0
28MAY26 9.75 C 0.00 0.00 0.00 0.20 -0.03 49 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.16 -0.03 49 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.11 -0.01 51 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 141 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.77 -0.11 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.54 -0.10 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.32 -0.11 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.10 -0.11 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.91 -0.10 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.70 -0.11 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.53 -0.09 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.36 -0.08 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.20 -0.07 48 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 1.06 -0.04 49 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.93 -0.05 49 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.80 -0.04 48 0 207 0
29JUN26 8.50 C 0.76 0.77 0.76 0.70 -0.04 49 45 197 +45
29JUN26 8.75 C 0.66 0.66 0.66 0.60 -0.04 48 15 189 +15
29JUN26 9.00 C 0.00 0.00 0.00 0.52 -0.03 49 0 85 0
29JUN26 9.25 C 0.41 0.41 0.41 0.44 -0.03 48 15 120 0
29JUN26 9.50 C 0.39 0.39 0.39 0.39 -0.02 49 30 195 +30
29JUN26 9.75 C 0.00 0.00 0.00 0.33 -0.02 49 0 210 0
29JUN26 10.00 C 0.28 0.28 0.28 0.28 -0.02 49 4 400 +4
29JUN26 10.50 C 0.00 0.00 0.00 0.20 -0.03 49 0 330 0
29JUN26 11.00 C 0.00 0.00 0.00 0.14 -0.02 49 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.10 -0.02 49 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 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 54 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 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 64 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30JUL26 6.00 C 0.00 0.00 0.00 2.38 - 47 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 2.17 - 46 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 1.99 - 48 0 0 -
30JUL26 6.75 C 0.00 0.00 0.00 1.80 - 48 0 0 -
30JUL26 7.00 C 0.00 0.00 0.00 1.63 - 48 0 0 -
30JUL26 7.25 C 0.00 0.00 0.00 1.49 - 49 0 0 -
30JUL26 7.50 C 0.00 0.00 0.00 1.31 - 48 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 1.19 - 49 0 0 -
30JUL26 8.00 C 0.00 0.00 0.00 1.06 - 49 0 0 -
30JUL26 8.25 C 0.92 0.92 0.92 0.94 - 48 15 15 -
30JUL26 8.50 C 0.85 0.85 0.84 0.83 - 48 30 30 -
30JUL26 8.75 C 0.00 0.00 0.00 0.71 - 47 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 0.63 - 47 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 0.55 - 47 0 0 -
30JUL26 9.50 C 0.00 0.00 0.00 0.49 - 48 0 0 -
30JUL26 9.75 C 0.00 0.00 0.00 0.43 - 48 0 0 -
30JUL26 10.00 C 0.00 0.00 0.00 0.40 - 49 0 0 -
30JUL26 10.50 C 0.31 0.31 0.31 0.30 - 49 15 15 -
30JUL26 11.00 C 0.00 0.00 0.00 0.23 - 49 0 0 -
29SEP26 5.50 C 0.00 0.00 0.00 2.89 -0.10 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.70 -0.07 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.49 -0.11 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.33 -0.07 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.13 -0.09 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.96 -0.09 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.80 -0.05 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.65 -0.08 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.50 -0.08 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.37 -0.08 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.25 -0.08 47 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 1.17 -0.04 49 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 1.06 -0.03 49 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.95 -0.04 48 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.88 -0.04 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.79 -0.05 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.72 -0.04 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.66 -0.03 49 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.60 -0.03 49 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.49 -0.02 49 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.39 -0.03 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.32 -0.02 49 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.26 -0.02 49 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.21 -0.01 49 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 -0.01 49 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 -0.01 49 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 48 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 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 3.03 -0.12 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.84 -0.11 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.67 -0.07 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.50 -0.09 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.35 -0.07 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.18 -0.08 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.03 -0.05 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.88 -0.06 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.76 -0.05 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.63 -0.09 47 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.52 -0.08 48 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.40 -0.09 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 1.32 -0.04 48 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 1.24 -0.03 49 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 1.14 -0.04 48 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 1.07 -0.03 49 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 1.00 -0.03 49 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.92 -0.04 49 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.86 -0.03 49 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.73 -0.03 49 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.62 -0.03 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.53 -0.03 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.45 -0.03 48 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.39 -0.02 48 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 -0.02 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 -0.02 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 -0.01 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 -0.01 49 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 -0.01 48 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 -0.01 48 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 -0.01 48 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 0.00 49 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.19 -0.10 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.01 -0.10 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.84 -0.09 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.68 -0.08 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.52 -0.09 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.38 -0.08 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.23 -0.09 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.10 -0.08 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.96 -0.10 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.86 -0.07 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.75 -0.07 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.63 -0.08 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 1.52 -0.09 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 1.45 -0.04 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.36 -0.06 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.28 -0.05 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.20 -0.06 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.13 -0.05 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.07 -0.05 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.94 -0.05 48 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.83 -0.05 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.73 -0.05 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.64 -0.05 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.56 -0.05 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.49 -0.05 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.43 -0.04 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.38 -0.04 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.34 -0.03 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.30 -0.03 48 0 0 0
TOTAL CALL 601 9,232 +509
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 0.00 56 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 0.00 54 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 0.00 53 0 78 0
29APR26 7.00 P 0.00 0.00 0.00 0.08 0.00 53 10 73 0
29APR26 7.25 P 0.00 0.00 0.00 0.12 0.00 51 0 176 0
29APR26 7.50 P 0.00 0.00 0.00 0.18 -0.01 51 10 60 +10
29APR26 7.75 P 0.00 0.00 0.00 0.26 -0.01 51 0 35 0
29APR26 8.00 P 0.37 0.37 0.37 0.36 -0.01 51 1 126 +1
29APR26 8.25 P 0.50 0.50 0.42 0.48 0.00 51 4 36 +4
29APR26 8.50 P 0.55 0.55 0.55 0.62 -0.01 50 1 300 +1
29APR26 8.75 P 0.00 0.00 0.00 0.79 +0.02 51 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 0.97 +0.02 51 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 1.20 +0.06 56 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 1.39 +0.04 53 0 31 0
29APR26 9.75 P 1.47 1.47 1.47 1.62 +0.03 56 1 42 -1
29APR26 10.00 P 0.00 0.00 0.00 1.88 +0.09 63 0 21 0
29APR26 10.50 P 0.00 0.00 0.00 2.35 +0.07 67 0 142 0
29APR26 11.00 P 0.00 0.00 0.00 2.83 +0.07 71 0 49 0
29APR26 11.50 P 0.00 0.00 0.00 3.33 +0.07 79 0 18 -4
29APR26 12.00 P 3.90 3.90 3.90 3.82 +0.06 84 2 21 0
29APR26 12.50 P 0.00 0.00 0.00 4.32 +0.06 90 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 4.82 +0.06 97 0 0 -11
29APR26 13.50 P 0.00 0.00 0.00 5.32 +0.06 103 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.82 +0.06 109 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.32 +0.06 114 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.82 +0.06 120 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.32 +0.06 125 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.82 +0.06 130 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.32 +0.06 135 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.82 +0.06 139 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.32 +0.06 143 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 0.00 50 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.09 0.00 51 0 15 0
28MAY26 6.75 P 0.00 0.00 0.00 0.13 0.00 51 0 90 0
28MAY26 7.00 P 0.00 0.00 0.00 0.18 0.00 50 0 90 0
28MAY26 7.25 P 0.00 0.00 0.00 0.25 0.00 51 0 75 0
28MAY26 7.50 P 0.00 0.00 0.00 0.33 -0.01 50 0 60 0
28MAY26 7.75 P 0.00 0.00 0.00 0.43 0.00 51 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.54 0.00 51 0 17 0
28MAY26 8.25 P 0.00 0.00 0.00 0.65 -0.01 49 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 0.81 +0.02 51 0 41 0
28MAY26 8.75 P 0.00 0.00 0.00 0.95 0.00 49 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.12 +0.01 49 0 38 0
28MAY26 9.25 P 0.00 0.00 0.00 1.33 +0.03 52 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 1.53 +0.06 52 0 38 0
28MAY26 9.75 P 0.00 0.00 0.00 1.73 +0.08 53 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 1.93 +0.06 52 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 2.38 +0.08 53 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 2.84 +0.08 54 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 3.34 +0.07 60 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 3.83 +0.06 63 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.33 +0.06 69 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.83 +0.06 73 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.33 +0.06 78 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.84 +0.07 85 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.33 +0.06 87 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.83 +0.06 91 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.33 +0.06 94 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.83 +0.06 98 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.33 +0.07 102 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.83 +0.05 105 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 51 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 0.00 49 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 -0.01 49 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 -0.01 48 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 0.00 49 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 0.28 0.00 49 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 0.36 0.00 49 0 64 0
29JUN26 7.50 P 0.00 0.00 0.00 0.45 0.00 49 0 15 0
29JUN26 7.75 P 0.53 0.53 0.53 0.55 0.00 49 4 120 0
29JUN26 8.00 P 0.00 0.00 0.00 0.66 -0.01 49 0 80 0
29JUN26 8.25 P 0.76 0.76 0.74 0.79 -0.01 49 30 145 -30
29JUN26 8.50 P 0.00 0.00 0.00 0.92 0.00 48 0 223 0
29JUN26 8.75 P 0.00 0.00 0.00 1.08 0.00 48 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.28 +0.03 50 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 1.45 +0.05 50 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 1.64 +0.04 51 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 1.83 +0.06 50 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.03 +0.07 51 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 2.44 +0.04 50 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 2.90 +0.06 52 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 3.36 +0.08 52 0 111 0
29JUN26 12.00 P 0.00 0.00 0.00 3.85 +0.08 56 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 4.34 +0.07 59 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 4.83 +0.06 61 0 24 0
29JUN26 13.50 P 0.00 0.00 0.00 5.34 +0.07 66 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 5.84 +0.07 70 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 6.34 +0.07 74 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.84 +0.07 77 0 0 -5
29JUN26 15.50 P 0.00 0.00 0.00 7.34 +0.07 80 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.84 +0.07 84 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.34 +0.08 87 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.83 +0.05 87 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.32 +0.06 88 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.84 +0.11 95 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.32 +0.09 93 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.84 +0.11 100 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.32 +0.09 98 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.84 +0.11 104 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.82 +0.09 105 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.82 +0.09 109 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.82 +0.09 113 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.84 +0.11 121 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.13 - 49 0 0 -
30JUL26 6.25 P 0.00 0.00 0.00 0.17 - 49 0 0 -
30JUL26 6.50 P 0.00 0.00 0.00 0.22 - 48 0 0 -
30JUL26 6.75 P 0.00 0.00 0.00 0.29 - 49 0 0 -
30JUL26 7.00 P 0.00 0.00 0.00 0.35 - 48 0 0 -
30JUL26 7.25 P 0.45 0.45 0.45 0.43 - 47 18 18 -
30JUL26 7.50 P 0.00 0.00 0.00 0.53 - 48 0 0 -
30JUL26 7.75 P 0.00 0.00 0.00 0.63 - 47 0 0 -
30JUL26 8.00 P 0.00 0.00 0.00 0.75 - 47 0 0 -
30JUL26 8.25 P 0.00 0.00 0.00 0.91 - 49 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 1.05 - 49 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 1.19 - 48 0 0 -
30JUL26 9.00 P 0.00 0.00 0.00 1.36 - 48 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 1.58 - 51 0 0 -
30JUL26 9.50 P 0.00 0.00 0.00 1.75 - 50 0 0 -
30JUL26 9.75 P 0.00 0.00 0.00 1.94 - 51 0 0 -
30JUL26 10.00 P 0.00 0.00 0.00 2.13 - 50 0 0 -
30JUL26 10.50 P 0.00 0.00 0.00 2.55 - 52 0 0 -
30JUL26 11.00 P 0.00 0.00 0.00 2.97 - 51 0 0 -
29SEP26 5.50 P 0.00 0.00 0.00 0.13 0.00 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.17 0.00 48 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.23 +0.01 49 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.29 +0.01 49 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.35 +0.01 48 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.43 +0.01 49 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.52 0.00 49 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.62 +0.01 49 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 0.73 +0.02 49 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 +0.01 49 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 0.97 +0.02 49 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.08 -0.01 48 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.25 +0.02 49 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.38 0.00 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.55 0.00 48 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 1.76 +0.04 50 0 46 0
29SEP26 9.50 P 0.00 0.00 0.00 1.94 +0.07 51 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 2.12 +0.05 51 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.31 +0.06 51 0 112 0
29SEP26 10.50 P 0.00 0.00 0.00 2.69 +0.04 50 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 3.09 +0.05 50 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 3.52 +0.02 50 0 30 0
29SEP26 12.00 P 3.80 3.80 3.80 3.98 +0.03 52 2 37 +2
29SEP26 12.50 P 0.00 0.00 0.00 4.43 +0.09 52 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 4.89 +0.08 52 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 5.36 +0.09 52 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 5.86 +0.09 55 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.35 +0.08 57 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 6.84 +0.07 58 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 7.34 +0.07 60 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.84 +0.07 63 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.34 +0.08 65 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.84 +0.06 67 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.32 +0.06 67 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.84 +0.11 71 0 0 -18
29SEP26 18.50 P 0.00 0.00 0.00 10.32 +0.09 71 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.84 +0.11 75 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.32 +0.09 74 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.84 +0.11 79 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.82 +0.09 79 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.82 +0.09 82 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.82 +0.09 85 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.84 +0.11 92 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.23 +0.01 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.28 0.00 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 0.00 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.42 +0.01 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.50 0.00 48 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.59 +0.02 48 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.69 +0.02 48 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 0.79 0.00 47 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 0.91 +0.01 48 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 1.04 +0.02 48 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.17 +0.01 48 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.31 +0.02 48 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 +0.02 48 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 1.61 +0.02 48 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 1.75 0.00 48 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 1.97 +0.04 49 0 135 0
30DEC26 9.50 P 0.00 0.00 0.00 2.14 +0.06 49 0 104 0
30DEC26 9.75 P 0.00 0.00 0.00 2.31 +0.05 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.51 +0.07 50 0 29 0
30DEC26 10.50 P 0.00 0.00 0.00 2.89 +0.05 50 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 3.30 +0.06 51 0 58 0
30DEC26 11.50 P 0.00 0.00 0.00 3.71 +0.07 51 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.13 +0.07 51 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.56 +0.08 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.00 +0.08 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.43 +0.05 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.91 +0.07 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.38 +0.08 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.88 +0.11 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.36 +0.09 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.85 +0.08 55 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 8.34 +0.08 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.84 +0.06 58 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 9.34 +0.08 60 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.33 +0.01 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.39 0.00 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.46 0.00 47 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.55 +0.01 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.64 +0.01 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.75 +0.03 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.84 +0.01 47 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.95 +0.01 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.07 +0.02 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.19 +0.01 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.31 0.00 47 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.46 +0.01 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.61 +0.02 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.77 +0.03 47 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 1.93 +0.03 48 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.12 +0.03 48 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.28 +0.06 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.46 +0.06 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.65 +0.06 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.03 +0.06 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.42 +0.06 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.82 +0.06 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.23 +0.07 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.66 +0.08 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.09 +0.09 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.52 +0.08 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.97 +0.07 49 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 6.43 +0.08 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.89 +0.10 49 0 0 0
TOTAL PUT 83 9,094 -51
ALL CONTRACTS TOTAL 981,482 15,311,460 +418,535
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED